date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-08-08 10:00:00,19.0,19.74,18.7,19.3,2032200.0,16.4841,17.1261,16.2239,16.7444,2032200.0
2007-08-08 10:30:00,19.3,21.4,19.23,20.75,1315800.0,16.7444,18.5663,16.6837,18.0024,1315800.0
2007-08-08 11:00:00,20.98,21.0,19.98,20.2,357200.0,18.2019,18.2193,17.3344,17.5252,357200.0
2007-08-08 11:30:00,20.17,20.58,20.15,20.33,138800.0,17.4992,17.8549,17.4819,17.638,138800.0
2007-08-08 12:00:00,20.33,20.46,20.0,20.05,214000.0,17.638,17.7508,17.3517,17.3951,214000.0
2007-08-08 12:30:00,20.1,20.1,20.01,20.07,231800.0,17.4385,17.4385,17.3604,17.4124,231800.0
2007-08-08 13:00:00,20.1,20.4,20.06,20.25,100300.0,17.4385,17.6987,17.4038,17.5686,100300.0
2007-08-08 13:30:00,20.25,20.3,20.15,20.3,77800.0,17.5686,17.612,17.4819,17.612,77800.0
2007-08-08 14:00:00,20.3,20.3,20.0,20.2,84400.0,17.612,17.612,17.3517,17.5252,84400.0
2007-08-08 14:30:00,20.25,20.3,20.2,20.24,88400.0,17.5686,17.612,17.5252,17.5599,88400.0
2007-08-08 15:00:00,20.21,20.24,20.0,20.04,152000.0,17.5339,17.5599,17.3517,17.3864,152000.0
2007-08-08 15:30:00,20.04,20.9,20.0,20.9,245600.0,17.3864,18.1325,17.3517,18.1325,245600.0
2007-08-09 09:30:00,20.0,20.26,19.9,20.25,117900.0,17.3517,17.5773,17.265,17.5686,117900.0
2007-08-09 10:00:00,20.47,20.5,20.25,20.28,36400.0,17.7595,17.7855,17.5686,17.5946,36400.0
2007-08-09 10:30:00,20.25,20.29,20.1,20.1,84000.0,17.5686,17.6033,17.4385,17.4385,84000.0
2007-08-09 11:00:00,20.11,20.39,20.1,20.39,44800.0,17.4471,17.6901,17.4385,17.6901,44800.0
2007-08-09 11:30:00,20.26,20.37,20.25,20.34,16300.0,17.5773,17.6727,17.5686,17.6467,16300.0
2007-08-09 12:00:00,20.25,20.5,20.25,20.4,31800.0,17.5686,17.7855,17.5686,17.6987,31800.0
2007-08-09 12:30:00,20.26,20.4,20.23,20.27,48600.0,17.5773,17.6987,17.5513,17.586,48600.0
2007-08-09 13:00:00,20.3,20.4,20.3,20.31,26000.0,17.612,17.6987,17.612,17.6207,26000.0
2007-08-09 13:30:00,20.35,20.4,20.25,20.26,84900.0,17.6554,17.6987,17.5686,17.5773,84900.0
2007-08-09 14:00:00,20.27,20.27,20.0,20.03,187400.0,17.586,17.586,17.3517,17.3777,187400.0
2007-08-09 14:30:00,20.0,20.1,19.99,20.1,80900.0,17.3517,17.4385,17.343,17.4385,80900.0
2007-08-09 15:00:00,20.1,20.72,20.1,20.72,23200.0,17.4385,17.9764,17.4385,17.9764,23200.0
2007-08-09 15:30:00,20.72,21.4,20.1,20.5,57500.0,17.9764,18.5663,17.4385,17.7855,57500.0
2007-08-10 09:30:00,20.15,20.43,20.02,20.15,16400.0,17.4819,17.7248,17.3691,17.4819,16400.0
2007-08-10 10:00:00,20.11,20.21,19.77,20.0,313300.0,17.4471,17.5339,17.1522,17.3517,313300.0
2007-08-10 10:30:00,19.79,20.04,18.86,19.98,107200.0,17.1695,17.3864,16.3627,17.3344,107200.0
2007-08-10 11:00:00,19.98,20.15,19.85,20.0,171600.0,17.3344,17.4819,17.2216,17.3517,171600.0
2007-08-10 11:30:00,20.0,20.05,19.95,19.95,126500.0,17.3517,17.3951,17.3083,17.3083,126500.0
2007-08-10 12:00:00,20.0,20.2,19.95,20.2,64500.0,17.3517,17.5252,17.3083,17.5252,64500.0
2007-08-10 12:30:00,20.15,20.15,20.05,20.1,5500.0,17.4819,17.4819,17.3951,17.4385,5500.0
2007-08-10 13:00:00,20.02,20.1,20.0,20.1,25300.0,17.3691,17.4385,17.3517,17.4385,25300.0
2007-08-10 13:30:00,20.1,20.1,20.0,20.0,15300.0,17.4385,17.4385,17.3517,17.3517,15300.0
2007-08-10 14:00:00,20.05,20.05,20.0,20.04,110700.0,17.3951,17.3951,17.3517,17.3864,110700.0
2007-08-10 14:30:00,20.03,20.03,20.01,20.01,200.0,17.3777,17.3777,17.3604,17.3604,200.0
2007-08-10 15:00:00,19.97,20.0,19.97,20.0,3200.0,17.3257,17.3517,17.3257,17.3517,3200.0
2007-08-10 15:30:00,20.0,20.02,20.0,20.02,246200.0,17.3517,17.3691,17.3517,17.3691,246200.0
2007-08-13 09:30:00,20.25,20.29,20.1,20.1,5500.0,17.5686,17.6033,17.4385,17.4385,5500.0
2007-08-13 10:00:00,20.1,20.39,20.0,20.35,4600.0,17.4385,17.6901,17.3517,17.6554,4600.0
2007-08-13 10:30:00,20.18,20.44,20.18,20.44,7100.0,17.5079,17.7335,17.5079,17.7335,7100.0
2007-08-13 11:00:00,20.44,20.85,20.44,20.5,7600.0,17.7335,18.0892,17.7335,17.7855,7600.0
2007-08-13 11:30:00,20.51,20.87,20.5,20.52,1400.0,17.7942,18.1065,17.7855,17.8029,1400.0
2007-08-13 12:00:00,20.65,20.96,20.65,20.95,2400.0,17.9156,18.1846,17.9156,18.1759,2400.0
2007-08-13 12:30:00,20.96,21.4,20.9,21.34,8400.0,18.1846,18.5663,18.1325,18.5143,8400.0
2007-08-13 13:00:00,21.26,21.35,20.12,21.0,12100.0,18.4449,18.523,17.4558,18.2193,12100.0
2007-08-13 13:30:00,20.5,21.29,20.5,20.78,1700.0,17.7855,18.4709,17.7855,18.0284,1700.0
2007-08-13 14:00:00,21.24,21.24,20.55,20.6,11000.0,18.4275,18.4275,17.8289,17.8723,11000.0
2007-08-13 14:30:00,20.97,20.97,20.74,20.85,7400.0,18.1933,18.1933,17.9937,18.0892,7400.0
2007-08-13 15:00:00,20.85,21.25,20.85,21.05,22800.0,18.0892,18.4362,18.0892,18.2627,22800.0
2007-08-13 15:30:00,21.25,21.78,21.0,21.0,22700.0,18.4362,18.896,18.2193,18.2193,22700.0
2007-08-14 09:30:00,21.72,21.72,20.8,21.13,15300.0,18.844,18.844,18.0458,18.3321,15300.0
2007-08-14 10:00:00,21.06,21.45,21.0,21.04,1700.0,18.2714,18.6097,18.2193,18.254,1700.0
2007-08-14 10:30:00,21.06,21.31,20.8,21.0,27100.0,18.2714,18.4883,18.0458,18.2193,27100.0
2007-08-14 11:00:00,20.75,20.75,20.5,20.59,14800.0,18.0024,18.0024,17.7855,17.8636,14800.0
2007-08-14 11:30:00,20.7,20.99,20.7,20.7,12400.0,17.959,18.2106,17.959,17.959,12400.0
2007-08-14 12:00:00,20.7,20.7,20.65,20.65,5900.0,17.959,17.959,17.9156,17.9156,5900.0
2007-08-14 12:30:00,20.65,20.99,20.35,20.65,11200.0,17.9156,18.2106,17.6554,17.9156,11200.0
2007-08-14 13:00:00,20.66,20.98,20.65,20.98,1800.0,17.9243,18.2019,17.9156,18.2019,1800.0
2007-08-14 13:30:00,20.66,20.99,20.66,20.7,6600.0,17.9243,18.2106,17.9243,17.959,6600.0
2007-08-14 14:00:00,20.66,20.86,20.35,20.42,7000.0,17.9243,18.0978,17.6554,17.7161,7000.0
2007-08-14 14:30:00,20.42,20.5,20.3,20.3,6900.0,17.7161,17.7855,17.612,17.612,6900.0
2007-08-14 15:00:00,20.36,20.46,20.36,20.46,1000.0,17.664,17.7508,17.664,17.7508,1000.0
2007-08-14 15:30:00,20.63,20.63,20.4,20.5,17900.0,17.8983,17.8983,17.6987,17.7855,17900.0
2007-08-15 09:30:00,20.5,20.82,20.36,20.67,10900.0,17.7855,18.0631,17.664,17.933,10900.0
2007-08-15 10:00:00,20.64,20.65,20.5,20.53,10400.0,17.907,17.9156,17.7855,17.8115,10400.0
2007-08-15 10:30:00,20.5,20.53,20.4,20.4,3800.0,17.7855,17.8115,17.6987,17.6987,3800.0
2007-08-15 11:00:00,20.4,20.4,20.4,20.4,0.0,17.6987,17.6987,17.6987,17.6987,0.0
2007-08-15 11:30:00,20.5,20.5,20.45,20.45,1000.0,17.7855,17.7855,17.7421,17.7421,1000.0
2007-08-15 12:00:00,20.45,20.57,20.45,20.5,5600.0,17.7421,17.8462,17.7421,17.7855,5600.0
2007-08-15 12:30:00,20.5,20.94,20.4,20.4,18200.0,17.7855,18.1672,17.6987,17.6987,18200.0
2007-08-15 13:00:00,20.4,20.65,20.4,20.5,2700.0,17.6987,17.9156,17.6987,17.7855,2700.0
2007-08-15 13:30:00,20.5,20.51,20.5,20.5,8200.0,17.7855,17.7942,17.7855,17.7855,8200.0
2007-08-15 14:00:00,20.41,20.5,20.4,20.49,4300.0,17.7074,17.7855,17.6987,17.7768,4300.0
2007-08-15 14:30:00,20.49,20.51,20.41,20.46,1300.0,17.7768,17.7942,17.7074,17.7508,1300.0
2007-08-15 15:00:00,20.42,20.49,20.41,20.44,1600.0,17.7161,17.7768,17.7074,17.7335,1600.0
2007-08-15 15:30:00,20.42,20.43,20.4,20.4,7600.0,17.7161,17.7248,17.6987,17.6987,7600.0
2007-08-16 09:30:00,20.5,20.5,20.5,20.5,9500.0,17.7855,17.7855,17.7855,17.7855,9500.0
2007-08-16 10:00:00,20.43,20.47,20.0,20.1,55000.0,17.7248,17.7595,17.3517,17.4385,55000.0
2007-08-16 10:30:00,20.0,20.25,20.0,20.21,14200.0,17.3517,17.5686,17.3517,17.5339,14200.0
2007-08-16 11:00:00,20.22,20.28,20.2,20.2,15200.0,17.5426,17.5946,17.5252,17.5252,15200.0
2007-08-16 11:30:00,20.2,20.21,20.11,20.11,27400.0,17.5252,17.5339,17.4471,17.4471,27400.0
2007-08-16 12:00:00,20.15,20.15,20.0,20.06,108800.0,17.4819,17.4819,17.3517,17.4038,108800.0
2007-08-16 12:30:00,20.05,20.06,19.99,19.99,23500.0,17.3951,17.4038,17.343,17.343,23500.0
2007-08-16 13:00:00,20.0,20.15,19.99,20.15,13900.0,17.3517,17.4819,17.343,17.4819,13900.0
2007-08-16 13:30:00,20.15,20.21,20.12,20.2,9100.0,17.4819,17.5339,17.4558,17.5252,9100.0
2007-08-16 14:00:00,20.2,20.22,20.15,20.15,10700.0,17.5252,17.5426,17.4819,17.4819,10700.0
2007-08-16 14:30:00,20.19,20.21,20.02,20.13,8700.0,17.5166,17.5339,17.3691,17.4645,8700.0
2007-08-16 15:00:00,20.15,20.5,20.13,20.18,6400.0,17.4819,17.7855,17.4645,17.5079,6400.0
2007-08-16 15:30:00,20.2,20.28,19.6,19.6,58100.0,17.5252,17.5946,17.0047,17.0047,58100.0
2007-08-17 09:30:00,23.0,23.0,20.31,20.49,168600.0,19.9545,19.9545,17.6207,17.7768,168600.0
2007-08-17 10:00:00,20.38,20.53,20.25,20.53,88100.0,17.6814,17.8115,17.5686,17.8115,88100.0
2007-08-17 10:30:00,20.5,20.62,20.5,20.62,28100.0,17.7855,17.8896,17.7855,17.8896,28100.0
2007-08-17 11:00:00,20.62,20.62,20.5,20.6,17000.0,17.8896,17.8896,17.7855,17.8723,17000.0
2007-08-17 11:30:00,20.54,20.64,20.5,20.56,5000.0,17.8202,17.907,17.7855,17.8376,5000.0
2007-08-17 12:00:00,20.55,20.65,20.55,20.65,2200.0,17.8289,17.9156,17.8289,17.9156,2200.0
2007-08-17 12:30:00,20.9,21.5,20.5,20.6,35000.0,18.1325,18.6531,17.7855,17.8723,35000.0
2007-08-17 13:00:00,20.6,20.68,20.5,20.68,2700.0,17.8723,17.9417,17.7855,17.9417,2700.0
2007-08-17 13:30:00,20.67,20.67,20.6,20.6,1000.0,17.933,17.933,17.8723,17.8723,1000.0
2007-08-17 14:00:00,20.6,20.82,20.6,20.6,1500.0,17.8723,18.0631,17.8723,17.8723,1500.0
2007-08-17 14:30:00,20.6,20.6,20.6,20.6,200.0,17.8723,17.8723,17.8723,17.8723,200.0
2007-08-17 15:00:00,20.73,20.89,20.6,20.6,500.0,17.9851,18.1239,17.8723,17.8723,500.0
2007-08-17 15:30:00,20.8,20.81,20.5,20.6,6100.0,18.0458,18.0545,17.7855,17.8723,6100.0
2007-08-20 09:30:00,20.0,20.7,20.0,20.7,2100.0,17.3517,17.959,17.3517,17.959,2100.0
2007-08-20 10:00:00,20.7,20.76,20.7,20.75,1100.0,17.959,18.0111,17.959,18.0024,1100.0
2007-08-20 10:30:00,20.75,21.22,20.75,21.22,5900.0,18.0024,18.4102,18.0024,18.4102,5900.0
2007-08-20 11:00:00,20.83,21.45,20.8,21.4,4000.0,18.0718,18.6097,18.0458,18.5663,4000.0
2007-08-20 11:30:00,21.37,21.37,20.91,20.91,600.0,18.5403,18.5403,18.1412,18.1412,600.0
2007-08-20 12:00:00,21.06,21.4,20.96,21.4,800.0,18.2714,18.5663,18.1846,18.5663,800.0
2007-08-20 12:30:00,21.4,21.4,21.39,21.4,4400.0,18.5663,18.5663,18.5577,18.5663,4400.0
2007-08-20 13:00:00,21.4,21.4,21.4,21.4,0.0,18.5663,18.5663,18.5663,18.5663,0.0
2007-08-20 13:30:00,21.2,21.2,20.95,20.95,3500.0,18.3928,18.3928,18.1759,18.1759,3500.0
2007-08-20 14:00:00,20.95,21.39,20.95,21.39,1100.0,18.1759,18.5577,18.1759,18.5577,1100.0
2007-08-20 14:30:00,21.29,21.39,21.1,21.1,600.0,18.4709,18.5577,18.3061,18.3061,600.0
2007-08-20 15:00:00,21.2,21.2,20.95,20.95,6300.0,18.3928,18.3928,18.1759,18.1759,6300.0
2007-08-20 15:30:00,21.29,21.29,20.1,20.6,52100.0,18.4709,18.4709,17.4385,17.8723,52100.0
2007-08-21 09:30:00,21.19,21.19,20.55,20.55,1100.0,18.3841,18.3841,17.8289,17.8289,1100.0
2007-08-21 10:00:00,20.55,23.0,20.55,21.89,8400.0,17.8289,19.9545,17.8289,18.9915,8400.0
2007-08-21 10:30:00,21.32,21.85,21.1,21.85,1000.0,18.4969,18.9567,18.3061,18.9567,1000.0
2007-08-21 11:00:00,21.69,21.85,21.31,21.41,6300.0,18.8179,18.9567,18.4883,18.575,6300.0
2007-08-21 11:30:00,21.46,21.5,21.08,21.08,9400.0,18.6184,18.6531,18.2887,18.2887,9400.0
2007-08-21 12:00:00,21.11,21.25,21.08,21.25,2800.0,18.3147,18.4362,18.2887,18.4362,2800.0
2007-08-21 12:30:00,21.2,21.27,21.2,21.25,1200.0,18.3928,18.4535,18.3928,18.4362,1200.0
2007-08-21 13:00:00,21.2,21.2,21.2,21.2,800.0,18.3928,18.3928,18.3928,18.3928,800.0
2007-08-21 13:30:00,21.2,21.21,21.1,21.11,800.0,18.3928,18.4015,18.3061,18.3147,800.0
2007-08-21 14:00:00,21.1,21.11,21.01,21.01,2200.0,18.3061,18.3147,18.228,18.228,2200.0
2007-08-21 14:30:00,21.05,21.1,21.0,21.01,12300.0,18.2627,18.3061,18.2193,18.228,12300.0
2007-08-21 15:00:00,21.05,21.08,21.01,21.04,1200.0,18.2627,18.2887,18.228,18.254,1200.0
2007-08-21 15:30:00,21.04,21.04,20.9,21.0,30100.0,18.254,18.254,18.1325,18.2193,30100.0
2007-08-22 09:30:00,21.92,21.92,21.5,21.5,800.0,19.0175,19.0175,18.6531,18.6531,800.0
2007-08-22 10:00:00,21.07,21.1,21.01,21.1,800.0,18.28,18.3061,18.228,18.3061,800.0
2007-08-22 10:30:00,21.11,21.64,21.05,21.17,2500.0,18.3147,18.7746,18.2627,18.3668,2500.0
2007-08-22 11:00:00,21.5,21.5,21.3,21.3,1100.0,18.6531,18.6531,18.4796,18.4796,1100.0
2007-08-22 11:30:00,21.3,21.3,21.0,21.21,5500.0,18.4796,18.4796,18.2193,18.4015,5500.0
2007-08-22 12:00:00,21.0,21.0,21.0,21.0,800.0,18.2193,18.2193,18.2193,18.2193,800.0
2007-08-22 12:30:00,21.0,21.5,21.0,21.0,86600.0,18.2193,18.6531,18.2193,18.2193,86600.0
2007-08-22 13:00:00,21.0,21.35,21.0,21.0,8300.0,18.2193,18.523,18.2193,18.2193,8300.0
2007-08-22 13:30:00,21.01,21.01,21.01,21.01,300.0,18.228,18.228,18.228,18.228,300.0
2007-08-22 14:00:00,21.01,21.01,21.01,21.01,400.0,18.228,18.228,18.228,18.228,400.0
2007-08-22 14:30:00,21.15,21.29,21.08,21.12,14400.0,18.3494,18.4709,18.2887,18.3234,14400.0
2007-08-22 15:00:00,21.11,21.15,21.11,21.15,400.0,18.3147,18.3494,18.3147,18.3494,400.0
2007-08-22 15:30:00,21.13,21.3,21.0,21.13,11300.0,18.3321,18.4796,18.2193,18.3321,11300.0
2007-08-23 09:30:00,21.74,21.74,21.2,21.2,2700.0,18.8613,18.8613,18.3928,18.3928,2700.0
2007-08-23 10:00:00,21.19,21.44,21.19,21.44,900.0,18.3841,18.601,18.3841,18.601,900.0
2007-08-23 10:30:00,21.34,21.34,21.2,21.2,300.0,18.5143,18.5143,18.3928,18.3928,300.0
2007-08-23 11:00:00,21.2,21.2,21.15,21.15,300.0,18.3928,18.3928,18.3494,18.3494,300.0
2007-08-23 11:30:00,21.2,21.2,21.2,21.2,100.0,18.3928,18.3928,18.3928,18.3928,100.0
2007-08-23 12:00:00,21.18,21.25,21.18,21.25,600.0,18.3755,18.4362,18.3755,18.4362,600.0
2007-08-23 12:30:00,21.25,21.4,21.06,21.4,1900.0,18.4362,18.5663,18.2714,18.5663,1900.0
2007-08-23 13:00:00,21.39,21.39,21.34,21.35,900.0,18.5577,18.5577,18.5143,18.523,900.0
2007-08-23 13:30:00,21.39,21.39,21.39,21.39,200.0,18.5577,18.5577,18.5577,18.5577,200.0
2007-08-23 14:00:00,21.36,21.4,21.36,21.4,1000.0,18.5316,18.5663,18.5316,18.5663,1000.0
2007-08-23 14:30:00,21.4,21.4,21.4,21.4,100.0,18.5663,18.5663,18.5663,18.5663,100.0
2007-08-23 15:00:00,21.45,21.45,21.45,21.45,400.0,18.6097,18.6097,18.6097,18.6097,400.0
2007-08-23 15:30:00,21.35,21.45,21.34,21.4,8000.0,18.523,18.6097,18.5143,18.5663,8000.0
2007-08-24 09:30:00,21.03,21.2,21.03,21.2,2000.0,18.2453,18.3928,18.2453,18.3928,2000.0
2007-08-24 10:00:00,21.2,21.3,21.04,21.3,1300.0,18.3928,18.4796,18.254,18.4796,1300.0
2007-08-24 10:30:00,21.04,21.04,21.01,21.03,600.0,18.254,18.254,18.228,18.2453,600.0
2007-08-24 11:00:00,21.05,21.05,21.05,21.05,100.0,18.2627,18.2627,18.2627,18.2627,100.0
2007-08-24 11:30:00,21.02,21.14,20.55,21.14,15700.0,18.2367,18.3408,17.8289,18.3408,15700.0
2007-08-24 12:00:00,21.13,21.18,20.9,21.18,37100.0,18.3321,18.3755,18.1325,18.3755,37100.0
2007-08-24 12:30:00,21.16,21.16,21.16,21.16,100.0,18.3581,18.3581,18.3581,18.3581,100.0
2007-08-24 13:00:00,21.19,21.2,21.07,21.2,2200.0,18.3841,18.3928,18.28,18.3928,2200.0
2007-08-24 13:30:00,21.2,21.2,21.07,21.07,1000.0,18.3928,18.3928,18.28,18.28,1000.0
2007-08-24 14:00:00,21.15,21.15,21.15,21.15,200.0,18.3494,18.3494,18.3494,18.3494,200.0
2007-08-24 14:30:00,21.1,21.1,21.1,21.1,1400.0,18.3061,18.3061,18.3061,18.3061,1400.0
2007-08-24 15:00:00,21.1,21.1,21.1,21.1,0.0,18.3061,18.3061,18.3061,18.3061,0.0
2007-08-24 15:30:00,21.1,21.1,21.1,21.1,0.0,18.3061,18.3061,18.3061,18.3061,0.0
2007-08-27 09:30:00,21.44,21.44,20.66,21.25,2300.0,18.601,18.601,17.9243,18.4362,2300.0
2007-08-27 10:00:00,21.12,21.33,21.02,21.28,1400.0,18.3234,18.5056,18.2367,18.4622,1400.0
2007-08-27 10:30:00,21.03,21.75,21.03,21.1,5100.0,18.2453,18.87,18.2453,18.3061,5100.0
2007-08-27 11:00:00,21.1,21.37,21.0,21.37,2600.0,18.3061,18.5403,18.2193,18.5403,2600.0
2007-08-27 11:30:00,21.07,21.25,21.0,21.0,400.0,18.28,18.4362,18.2193,18.2193,400.0
2007-08-27 12:00:00,21.0,21.15,21.0,21.0,49900.0,18.2193,18.3494,18.2193,18.2193,49900.0
2007-08-27 12:30:00,21.0,21.01,20.97,21.0,50100.0,18.2193,18.228,18.1933,18.2193,50100.0
2007-08-27 13:00:00,21.0,21.15,21.0,21.15,28400.0,18.2193,18.3494,18.2193,18.3494,28400.0
2007-08-27 13:30:00,21.01,21.03,20.95,21.0,34300.0,18.228,18.2453,18.1759,18.2193,34300.0
2007-08-27 14:00:00,20.95,21.0,20.95,21.0,5800.0,18.1759,18.2193,18.1759,18.2193,5800.0
2007-08-27 14:30:00,21.0,21.0,20.94,20.94,14100.0,18.2193,18.2193,18.1672,18.1672,14100.0
2007-08-27 15:00:00,20.99,21.0,20.95,20.95,4500.0,18.2106,18.2193,18.1759,18.1759,4500.0
2007-08-27 15:30:00,20.95,21.0,20.95,21.0,8600.0,18.1759,18.2193,18.1759,18.2193,8600.0
2007-08-28 09:30:00,20.51,20.84,20.51,20.8,3400.0,17.7942,18.0805,17.7942,18.0458,3400.0
2007-08-28 10:00:00,20.8,20.99,20.8,20.9,4200.0,18.0458,18.2106,18.0458,18.1325,4200.0
2007-08-28 10:30:00,20.9,20.97,20.85,20.97,28400.0,18.1325,18.1933,18.0892,18.1933,28400.0
2007-08-28 11:00:00,20.9,20.95,20.9,20.95,3000.0,18.1325,18.1759,18.1325,18.1759,3000.0
2007-08-28 11:30:00,20.95,21.0,20.95,20.97,2200.0,18.1759,18.2193,18.1759,18.1933,2200.0
2007-08-28 12:00:00,20.97,21.0,20.95,20.95,1000.0,18.1933,18.2193,18.1759,18.1759,1000.0
2007-08-28 12:30:00,20.95,20.95,20.95,20.95,100.0,18.1759,18.1759,18.1759,18.1759,100.0
2007-08-28 13:00:00,20.95,20.95,20.9,20.95,18800.0,18.1759,18.1759,18.1325,18.1759,18800.0
2007-08-28 13:30:00,20.94,20.95,20.9,20.94,8900.0,18.1672,18.1759,18.1325,18.1672,8900.0
2007-08-28 14:00:00,20.9,21.25,20.9,21.0,147500.0,18.1325,18.4362,18.1325,18.2193,147500.0
2007-08-28 14:30:00,20.95,21.0,20.95,21.0,1100.0,18.1759,18.2193,18.1759,18.2193,1100.0
2007-08-28 15:00:00,20.9,20.9,20.9,20.9,3100.0,18.1325,18.1325,18.1325,18.1325,3100.0
2007-08-28 15:30:00,20.9,21.24,20.9,20.9,10900.0,18.1325,18.4275,18.1325,18.1325,10900.0
2007-08-29 09:30:00,21.25,21.25,21.06,21.06,200.0,18.4362,18.4362,18.2714,18.2714,200.0
2007-08-29 10:00:00,21.02,21.02,21.02,21.02,100.0,18.2367,18.2367,18.2367,18.2367,100.0
2007-08-29 10:30:00,20.76,20.76,20.76,20.76,300.0,18.0111,18.0111,18.0111,18.0111,300.0
2007-08-29 11:00:00,21.02,21.02,20.99,21.01,4200.0,18.2367,18.2367,18.2106,18.228,4200.0
2007-08-29 11:30:00,21.01,21.01,20.76,20.76,174400.0,18.228,18.228,18.0111,18.0111,174400.0
2007-08-29 12:00:00,20.99,20.99,20.99,20.99,200.0,18.2106,18.2106,18.2106,18.2106,200.0
2007-08-29 12:30:00,20.99,20.99,20.99,20.99,400.0,18.2106,18.2106,18.2106,18.2106,400.0
2007-08-29 13:00:00,20.99,20.99,20.99,20.99,0.0,18.2106,18.2106,18.2106,18.2106,0.0
2007-08-29 13:30:00,20.99,21.0,20.99,21.0,2400.0,18.2106,18.2193,18.2106,18.2193,2400.0
2007-08-29 14:00:00,20.9,20.92,20.9,20.92,400.0,18.1325,18.1499,18.1325,18.1499,400.0
2007-08-29 14:30:00,21.0,21.0,20.99,21.0,26500.0,18.2193,18.2193,18.2106,18.2193,26500.0
2007-08-29 15:00:00,20.97,20.97,20.9,20.9,300.0,18.1933,18.1933,18.1325,18.1325,300.0
2007-08-29 15:30:00,21.0,21.04,20.77,21.04,1000.0,18.2193,18.254,18.0198,18.254,1000.0
2007-08-30 09:30:00,21.19,21.26,20.76,21.0,20700.0,18.3841,18.4449,18.0111,18.2193,20700.0
2007-08-30 10:00:00,20.87,21.0,20.87,20.99,8500.0,18.1065,18.2193,18.1065,18.2106,8500.0
2007-08-30 10:30:00,20.99,20.99,20.99,20.99,0.0,18.2106,18.2106,18.2106,18.2106,0.0
2007-08-30 11:00:00,20.99,20.99,20.99,20.99,0.0,18.2106,18.2106,18.2106,18.2106,0.0
2007-08-30 11:30:00,21.12,21.12,21.12,21.12,400.0,18.3234,18.3234,18.3234,18.3234,400.0
2007-08-30 12:00:00,21.12,21.12,21.0,21.0,6200.0,18.3234,18.3234,18.2193,18.2193,6200.0
2007-08-30 12:30:00,21.0,21.0,21.0,21.0,500.0,18.2193,18.2193,18.2193,18.2193,500.0
2007-08-30 13:00:00,21.0,21.0,21.0,21.0,0.0,18.2193,18.2193,18.2193,18.2193,0.0
2007-08-30 13:30:00,20.8,20.8,20.8,20.8,100.0,18.0458,18.0458,18.0458,18.0458,100.0
2007-08-30 14:00:00,20.98,20.98,20.98,20.98,100.0,18.2019,18.2019,18.2019,18.2019,100.0
2007-08-30 14:30:00,20.98,20.98,20.98,20.98,0.0,18.2019,18.2019,18.2019,18.2019,0.0
2007-08-30 15:00:00,21.0,21.0,20.76,20.76,400.0,18.2193,18.2193,18.0111,18.0111,400.0
2007-08-30 15:30:00,20.98,21.11,20.98,21.11,3800.0,18.2019,18.3147,18.2019,18.3147,3800.0
2007-08-31 10:00:00,21.0,21.06,21.0,21.05,700.0,18.2193,18.2714,18.2193,18.2627,700.0
2007-08-31 10:30:00,21.15,21.34,21.15,21.2,24000.0,18.3494,18.5143,18.3494,18.3928,24000.0
2007-08-31 11:00:00,21.39,21.39,21.01,21.01,9200.0,18.5577,18.5577,18.228,18.228,9200.0
2007-08-31 11:30:00,21.01,21.01,21.01,21.01,0.0,18.228,18.228,18.228,18.228,0.0
2007-08-31 12:00:00,21.01,21.01,21.01,21.01,0.0,18.228,18.228,18.228,18.228,0.0
2007-08-31 12:30:00,21.0,21.02,21.0,21.02,1000.0,18.2193,18.2367,18.2193,18.2367,1000.0
2007-08-31 13:00:00,21.07,21.07,21.07,21.07,100.0,18.28,18.28,18.28,18.28,100.0
2007-08-31 13:30:00,21.01,21.01,21.01,21.01,100.0,18.228,18.228,18.228,18.228,100.0
2007-08-31 14:00:00,21.01,21.01,21.01,21.01,0.0,18.228,18.228,18.228,18.228,0.0
2007-08-31 14:30:00,21.01,21.01,21.01,21.01,0.0,18.228,18.228,18.228,18.228,0.0
2007-08-31 15:00:00,21.01,21.01,21.01,21.01,0.0,18.228,18.228,18.228,18.228,0.0
2007-08-31 15:30:00,21.0,21.01,21.0,21.0,1700.0,18.2193,18.228,18.2193,18.2193,1700.0
2007-09-04 09:30:00,21.06,21.08,21.05,21.05,1100.0,18.2714,18.2887,18.2627,18.2627,1100.0
2007-09-04 10:00:00,21.0,21.13,21.0,21.13,600.0,18.2193,18.3321,18.2193,18.3321,600.0
2007-09-04 10:30:00,21.13,21.13,21.13,21.13,0.0,18.3321,18.3321,18.3321,18.3321,0.0
2007-09-04 11:00:00,21.28,21.28,21.28,21.28,500.0,18.4622,18.4622,18.4622,18.4622,500.0
2007-09-04 11:30:00,21.17,21.23,21.01,21.01,5100.0,18.3668,18.4188,18.228,18.228,5100.0
2007-09-04 12:00:00,21.01,21.09,21.01,21.05,6000.0,18.228,18.2974,18.228,18.2627,6000.0
2007-09-04 12:30:00,21.01,21.03,21.01,21.03,600.0,18.228,18.2453,18.228,18.2453,600.0
2007-09-04 13:00:00,21.06,21.1,21.06,21.1,6500.0,18.2714,18.3061,18.2714,18.3061,6500.0
2007-09-04 13:30:00,21.1,21.1,21.03,21.03,10800.0,18.3061,18.3061,18.2453,18.2453,10800.0
2007-09-04 14:00:00,21.11,21.29,21.1,21.29,900.0,18.3147,18.4709,18.3061,18.4709,900.0
2007-09-04 14:30:00,21.08,21.08,20.99,20.99,3200.0,18.2887,18.2887,18.2106,18.2106,3200.0
2007-09-04 15:00:00,21.01,21.09,20.99,21.07,19900.0,18.228,18.2974,18.2106,18.28,19900.0
2007-09-04 15:30:00,21.07,21.1,21.03,21.06,24000.0,18.28,18.3061,18.2453,18.2714,24000.0
2007-09-05 09:30:00,21.59,21.59,21.35,21.35,1400.0,18.7312,18.7312,18.523,18.523,1400.0
2007-09-05 10:00:00,21.5,21.5,21.2,21.2,2000.0,18.6531,18.6531,18.3928,18.3928,2000.0
2007-09-05 10:30:00,21.11,21.11,21.1,21.1,900.0,18.3147,18.3147,18.3061,18.3061,900.0
2007-09-05 11:00:00,21.25,21.25,21.25,21.25,200.0,18.4362,18.4362,18.4362,18.4362,200.0
2007-09-05 11:30:00,21.25,21.25,21.25,21.25,0.0,18.4362,18.4362,18.4362,18.4362,0.0
2007-09-05 12:00:00,21.4,21.4,21.26,21.26,800.0,18.5663,18.5663,18.4449,18.4449,800.0
2007-09-05 12:30:00,21.26,21.32,21.26,21.32,500.0,18.4449,18.4969,18.4449,18.4969,500.0
2007-09-05 13:00:00,21.28,21.28,21.26,21.26,700.0,18.4622,18.4622,18.4449,18.4449,700.0
2007-09-05 13:30:00,21.37,21.37,21.25,21.27,1100.0,18.5403,18.5403,18.4362,18.4535,1100.0
2007-09-05 14:00:00,21.37,21.4,21.3,21.31,26500.0,18.5403,18.5663,18.4796,18.4883,26500.0
2007-09-05 14:30:00,21.3,21.32,21.27,21.3,5700.0,18.4796,18.4969,18.4535,18.4796,5700.0
2007-09-05 15:00:00,21.28,21.28,21.25,21.25,1300.0,18.4622,18.4622,18.4362,18.4362,1300.0
2007-09-05 15:30:00,21.26,21.32,21.14,21.2,19900.0,18.4449,18.4969,18.3408,18.3928,19900.0
2007-09-06 09:30:00,21.45,21.48,21.41,21.41,27100.0,18.6097,18.6357,18.575,18.575,27100.0
2007-09-06 10:00:00,21.45,21.45,21.33,21.43,900.0,18.6097,18.6097,18.5056,18.5924,900.0
2007-09-06 10:30:00,21.46,21.68,21.45,21.53,26600.0,18.6184,18.8093,18.6097,18.6791,26600.0
2007-09-06 11:00:00,21.63,22.01,21.63,22.0,13400.0,18.7659,19.0956,18.7659,19.0869,13400.0
2007-09-06 11:30:00,22.0,22.2,22.0,22.15,54400.0,19.0869,19.2604,19.0869,19.217,54400.0
2007-09-06 12:00:00,22.1,22.25,22.09,22.19,26700.0,19.1736,19.3038,19.165,19.2517,26700.0
2007-09-06 12:30:00,22.14,22.24,22.08,22.17,10500.0,19.2083,19.2951,19.1563,19.2344,10500.0
2007-09-06 13:00:00,22.18,22.24,22.1,22.24,4100.0,19.2431,19.2951,19.1736,19.2951,4100.0
2007-09-06 13:30:00,22.18,22.23,22.1,22.23,10300.0,19.2431,19.2864,19.1736,19.2864,10300.0
2007-09-06 14:00:00,22.23,22.25,22.17,22.18,20600.0,19.2864,19.3038,19.2344,19.2431,20600.0
2007-09-06 14:30:00,22.19,22.2,22.13,22.15,20000.0,19.2517,19.2604,19.1997,19.217,20000.0
2007-09-06 15:00:00,22.17,22.18,21.99,22.0,60400.0,19.2344,19.2431,19.0782,19.0869,60400.0
2007-09-06 15:30:00,22.1,22.15,21.51,21.65,36400.0,19.1736,19.217,18.6618,18.7832,36400.0
2007-09-07 09:30:00,21.0,21.99,21.0,21.99,1500.0,18.2193,19.0782,18.2193,19.0782,1500.0
2007-09-07 10:00:00,21.83,22.62,21.82,22.62,6800.0,18.9394,19.6248,18.9307,19.6248,6800.0
2007-09-07 10:30:00,22.65,23.0,22.07,22.96,2400.0,19.6508,19.9545,19.1476,19.9198,2400.0
2007-09-07 11:00:00,22.6,23.0,22.5,23.0,1700.0,19.6074,19.9545,19.5207,19.9545,1700.0
2007-09-07 11:30:00,22.51,23.0,22.27,22.27,2800.0,19.5294,19.9545,19.3211,19.3211,2800.0
2007-09-07 12:00:00,22.27,22.4,22.25,22.35,30100.0,19.3211,19.4339,19.3038,19.3905,30100.0
2007-09-07 12:30:00,22.35,22.35,22.25,22.26,6500.0,19.3905,19.3905,19.3038,19.3125,6500.0
2007-09-07 13:00:00,22.26,22.35,22.25,22.3,11900.0,19.3125,19.3905,19.3038,19.3472,11900.0
2007-09-07 13:30:00,22.3,22.35,22.25,22.25,24800.0,19.3472,19.3905,19.3038,19.3038,24800.0
2007-09-07 14:00:00,22.29,22.5,22.27,22.36,49800.0,19.3385,19.5207,19.3211,19.3992,49800.0
2007-09-07 14:30:00,22.35,22.46,22.13,22.21,15600.0,19.3905,19.486,19.1997,19.2691,15600.0
2007-09-07 15:00:00,22.17,22.5,22.17,22.33,55400.0,19.2344,19.5207,19.2344,19.3732,55400.0
2007-09-07 15:30:00,22.33,22.54,22.33,22.5,46400.0,19.3732,19.5554,19.3732,19.5207,46400.0
2007-09-10 09:30:00,23.0,23.17,22.89,23.05,17500.0,19.9545,20.102,19.859,19.9978,17500.0
2007-09-10 10:00:00,22.98,23.27,22.98,23.14,5000.0,19.9371,20.1887,19.9371,20.0759,5000.0
2007-09-10 10:30:00,23.2,23.23,23.15,23.22,2600.0,20.128,20.154,20.0846,20.1453,2600.0
2007-09-10 11:00:00,23.27,23.33,23.14,23.25,5000.0,20.1887,20.2408,20.0759,20.1714,5000.0
2007-09-10 11:30:00,23.32,23.45,23.26,23.45,6400.0,20.2321,20.3449,20.18,20.3449,6400.0
2007-09-10 12:00:00,23.5,23.78,23.45,23.72,14100.0,20.3883,20.6312,20.3449,20.5791,14100.0
2007-09-10 12:30:00,23.72,24.05,23.48,24.02,9600.0,20.5791,20.8654,20.3709,20.8394,9600.0
2007-09-10 13:00:00,24.11,24.49,24.11,24.12,19900.0,20.9175,21.2472,20.9175,20.9262,19900.0
2007-09-10 13:30:00,24.12,24.25,24.03,24.04,10100.0,20.9262,21.039,20.8481,20.8568,10100.0
2007-09-10 14:00:00,23.98,24.33,23.96,23.96,8100.0,20.8047,21.1084,20.7874,20.7874,8100.0
2007-09-10 14:30:00,23.96,24.48,23.93,24.0,12500.0,20.7874,21.2385,20.7613,20.8221,12500.0
2007-09-10 15:00:00,24.01,24.38,24.0,24.38,165200.0,20.8307,21.1517,20.8221,21.1517,165200.0
2007-09-10 15:30:00,24.09,24.38,24.0,24.38,11500.0,20.9001,21.1517,20.8221,21.1517,11500.0
2007-09-11 09:30:00,24.62,25.9,24.5,25.25,19000.0,21.36,22.4705,21.2558,21.9065,19000.0
2007-09-11 10:00:00,25.01,25.39,25.01,25.04,2700.0,21.6983,22.028,21.6983,21.7243,2700.0
2007-09-11 10:30:00,25.08,25.2,24.74,24.91,11100.0,21.759,21.8632,21.4641,21.6116,11100.0
2007-09-11 11:00:00,24.91,25.55,24.91,24.99,8500.0,21.6116,22.1668,21.6116,21.681,8500.0
2007-09-11 11:30:00,24.98,25.13,24.97,25.13,5600.0,21.6723,21.8024,21.6636,21.8024,5600.0
2007-09-11 12:00:00,25.13,25.17,24.98,24.99,2200.0,21.8024,21.8371,21.6723,21.681,2200.0
2007-09-11 12:30:00,25.0,25.54,25.0,25.09,3400.0,21.6896,22.1581,21.6896,21.7677,3400.0
2007-09-11 13:00:00,25.1,25.45,25.0,25.45,2900.0,21.7764,22.0801,21.6896,22.0801,2900.0
2007-09-11 13:30:00,25.39,25.43,25.35,25.41,1400.0,22.028,22.0627,21.9933,22.0454,1400.0
2007-09-11 14:00:00,25.47,25.55,25.29,25.3,2500.0,22.0974,22.1668,21.9412,21.9499,2500.0
2007-09-11 14:30:00,25.3,25.3,25.11,25.11,1200.0,21.9499,21.9499,21.7851,21.7851,1200.0
2007-09-11 15:00:00,25.29,25.29,25.0,25.0,2900.0,21.9412,21.9412,21.6896,21.6896,2900.0
2007-09-11 15:30:00,24.99,25.02,24.8,24.8,10800.0,21.681,21.707,21.5161,21.5161,10800.0
2007-09-12 09:30:00,25.7,25.7,24.8,25.09,7200.0,22.297,22.297,21.5161,21.7677,7200.0
2007-09-12 10:00:00,24.86,24.96,24.81,24.81,500.0,21.5682,21.6549,21.5248,21.5248,500.0
2007-09-12 10:30:00,24.81,24.92,24.8,24.92,2900.0,21.5248,21.6202,21.5161,21.6202,2900.0
2007-09-12 11:00:00,24.94,24.94,24.92,24.92,600.0,21.6376,21.6376,21.6202,21.6202,600.0
2007-09-12 11:30:00,24.88,24.95,24.88,24.95,1700.0,21.5855,21.6463,21.5855,21.6463,1700.0
2007-09-12 12:00:00,24.95,24.95,24.95,24.95,100.0,21.6463,21.6463,21.6463,21.6463,100.0
2007-09-12 12:30:00,24.86,24.88,24.75,24.8,4300.0,21.5682,21.5855,21.4727,21.5161,4300.0
2007-09-12 13:00:00,24.78,24.8,24.78,24.8,600.0,21.4988,21.5161,21.4988,21.5161,600.0
2007-09-12 13:30:00,24.8,24.8,24.78,24.8,2500.0,21.5161,21.5161,21.4988,21.5161,2500.0
2007-09-12 14:00:00,24.78,24.79,24.59,24.75,2500.0,21.4988,21.5074,21.3339,21.4727,2500.0
2007-09-12 14:30:00,24.51,24.68,24.4,24.47,700.0,21.2645,21.412,21.1691,21.2298,700.0
2007-09-12 15:00:00,24.5,24.6,24.5,24.59,8000.0,21.2558,21.3426,21.2558,21.3339,8000.0
2007-09-12 15:30:00,24.59,24.59,24.59,24.59,0.0,21.3339,21.3339,21.3339,21.3339,0.0
2007-09-13 09:30:00,24.44,25.11,24.44,24.98,5800.0,21.2038,21.7851,21.2038,21.6723,5800.0
2007-09-13 10:00:00,24.94,24.94,24.83,24.92,4100.0,21.6376,21.6376,21.5422,21.6202,4100.0
2007-09-13 10:30:00,24.97,25.0,24.85,24.85,5700.0,21.6636,21.6896,21.5595,21.5595,5700.0
2007-09-13 11:00:00,24.89,24.94,24.86,24.9,6200.0,21.5942,21.6376,21.5682,21.6029,6200.0
2007-09-13 11:30:00,24.93,25.02,24.9,24.92,15500.0,21.6289,21.707,21.6029,21.6202,15500.0
2007-09-13 12:00:00,24.92,24.92,24.88,24.89,3800.0,21.6202,21.6202,21.5855,21.5942,3800.0
2007-09-13 12:30:00,24.9,24.9,24.73,24.81,7600.0,21.6029,21.6029,21.4554,21.5248,7600.0
2007-09-13 13:00:00,24.75,24.85,24.55,24.61,8900.0,21.4727,21.5595,21.2992,21.3513,8900.0
2007-09-13 13:30:00,24.59,24.81,24.58,24.81,10200.0,21.3339,21.5248,21.3253,21.5248,10200.0
2007-09-13 14:00:00,24.82,24.88,24.68,24.68,5300.0,21.5335,21.5855,21.412,21.412,5300.0
2007-09-13 14:30:00,24.8,24.83,24.7,24.83,1900.0,21.5161,21.5422,21.4294,21.5422,1900.0
2007-09-13 15:00:00,24.84,24.84,24.68,24.74,3600.0,21.5508,21.5508,21.412,21.4641,3600.0
2007-09-13 15:30:00,24.77,24.85,24.71,24.79,13400.0,21.4901,21.5595,21.438,21.5074,13400.0
2007-09-14 09:30:00,24.93,24.93,24.82,24.85,900.0,21.6289,21.6289,21.5335,21.5595,900.0
2007-09-14 10:00:00,24.84,24.84,24.72,24.72,400.0,21.5508,21.5508,21.4467,21.4467,400.0
2007-09-14 10:30:00,24.75,24.8,24.72,24.8,104200.0,21.4727,21.5161,21.4467,21.5161,104200.0
2007-09-14 11:00:00,24.73,24.73,24.73,24.73,100.0,21.4554,21.4554,21.4554,21.4554,100.0
2007-09-14 11:30:00,24.72,24.73,24.71,24.72,204400.0,21.4467,21.4554,21.438,21.4467,204400.0
2007-09-14 12:00:00,24.72,24.72,24.71,24.72,2700.0,21.4467,21.4467,21.438,21.4467,2700.0
2007-09-14 12:30:00,24.7,24.7,24.62,24.7,900.0,21.4294,21.4294,21.36,21.4294,900.0
2007-09-14 13:00:00,24.69,24.72,24.6,24.72,1600.0,21.4207,21.4467,21.3426,21.4467,1600.0
2007-09-14 13:30:00,24.73,24.75,24.72,24.72,5600.0,21.4554,21.4727,21.4467,21.4467,5600.0
2007-09-14 14:00:00,24.71,24.71,24.66,24.69,1600.0,21.438,21.438,21.3947,21.4207,1600.0
2007-09-14 14:30:00,24.7,24.75,24.7,24.7,9600.0,21.4294,21.4727,21.4294,21.4294,9600.0
2007-09-14 15:00:00,24.67,24.72,24.66,24.72,2900.0,21.4033,21.4467,21.3947,21.4467,2900.0
2007-09-14 15:30:00,24.64,24.89,24.62,24.76,8800.0,21.3773,21.5942,21.36,21.4814,8800.0
2007-09-17 09:30:00,25.03,25.03,24.5,24.51,4000.0,21.7157,21.7157,21.2558,21.2645,4000.0
2007-09-17 10:00:00,24.54,24.65,24.52,24.52,800.0,21.2906,21.386,21.2732,21.2732,800.0
2007-09-17 10:30:00,24.52,24.52,24.26,24.44,3200.0,21.2732,21.2732,21.0476,21.2038,3200.0
2007-09-17 11:00:00,24.31,24.44,24.31,24.44,1300.0,21.091,21.2038,21.091,21.2038,1300.0
2007-09-17 11:30:00,24.31,24.37,24.27,24.33,2000.0,21.091,21.1431,21.0563,21.1084,2000.0
2007-09-17 12:00:00,24.35,24.38,24.26,24.26,600.0,21.1257,21.1517,21.0476,21.0476,600.0
2007-09-17 12:30:00,24.26,24.27,24.17,24.17,2400.0,21.0476,21.0563,20.9695,20.9695,2400.0
2007-09-17 13:00:00,24.17,24.24,24.17,24.19,1900.0,20.9695,21.0303,20.9695,20.9869,1900.0
2007-09-17 13:30:00,24.17,24.17,23.79,23.79,6400.0,20.9695,20.9695,20.6399,20.6399,6400.0
2007-09-17 14:00:00,23.91,23.91,23.63,23.63,2400.0,20.744,20.744,20.501,20.501,2400.0
2007-09-17 14:30:00,23.61,23.69,23.15,23.15,6000.0,20.4837,20.5531,20.0846,20.0846,6000.0
2007-09-17 15:00:00,23.15,23.22,22.55,22.67,33400.0,20.0846,20.1453,19.5641,19.6682,33400.0
2007-09-17 15:30:00,22.66,23.7,22.66,23.56,61700.0,19.6595,20.5618,19.6595,20.4403,61700.0
2007-09-18 09:30:00,23.44,23.8,23.25,23.8,21600.0,20.3362,20.6485,20.1714,20.6485,21600.0
2007-09-18 10:00:00,23.8,23.8,23.58,23.76,1900.0,20.6485,20.6485,20.4577,20.6138,1900.0
2007-09-18 10:30:00,23.67,23.84,23.67,23.8,10000.0,20.5358,20.6832,20.5358,20.6485,10000.0
2007-09-18 11:00:00,23.8,24.0,23.56,23.56,8800.0,20.6485,20.8221,20.4403,20.4403,8800.0
2007-09-18 11:30:00,23.56,23.75,23.42,23.53,15500.0,20.4403,20.6052,20.3189,20.4143,15500.0
2007-09-18 12:00:00,23.38,23.65,23.3,23.3,8900.0,20.2842,20.5184,20.2147,20.2147,8900.0
2007-09-18 12:30:00,23.3,23.55,23.26,23.5,12200.0,20.2147,20.4316,20.18,20.3883,12200.0
2007-09-18 13:00:00,23.47,24.0,23.47,23.51,3500.0,20.3622,20.8221,20.3622,20.3969,3500.0
2007-09-18 13:30:00,23.49,23.49,23.4,23.41,9200.0,20.3796,20.3796,20.3015,20.3102,9200.0
2007-09-18 14:00:00,23.4,24.0,23.31,23.64,6200.0,20.3015,20.8221,20.2234,20.5097,6200.0
2007-09-18 14:30:00,23.51,24.71,23.41,23.83,15400.0,20.3969,21.438,20.3102,20.6746,15400.0
2007-09-18 15:00:00,23.83,23.92,23.83,23.92,4900.0,20.6746,20.7526,20.6746,20.7526,4900.0
2007-09-18 15:30:00,23.92,23.96,23.3,23.35,23700.0,20.7526,20.7874,20.2147,20.2581,23700.0
2007-09-19 09:30:00,24.44,24.49,24.12,24.31,9300.0,21.2038,21.2472,20.9262,21.091,9300.0
2007-09-19 10:00:00,24.31,24.6,24.31,24.58,2100.0,21.091,21.3426,21.091,21.3253,2100.0
2007-09-19 10:30:00,24.6,24.65,24.45,24.63,12500.0,21.3426,21.386,21.2125,21.3686,12500.0
2007-09-19 11:00:00,24.51,24.63,24.03,24.5,21000.0,21.2645,21.3686,20.8481,21.2558,21000.0
2007-09-19 11:30:00,24.5,24.57,24.5,24.5,2100.0,21.2558,21.3166,21.2558,21.2558,2100.0
2007-09-19 12:00:00,24.5,24.59,23.87,24.58,14700.0,21.2558,21.3339,20.7093,21.3253,14700.0
2007-09-19 12:30:00,24.56,24.6,24.45,24.5,1500.0,21.3079,21.3426,21.2125,21.2558,1500.0
2007-09-19 13:00:00,24.51,24.6,24.5,24.5,2100.0,21.2645,21.3426,21.2558,21.2558,2100.0
2007-09-19 13:30:00,24.5,24.5,24.5,24.5,5500.0,21.2558,21.2558,21.2558,21.2558,5500.0
2007-09-19 14:00:00,24.5,24.51,24.5,24.5,600.0,21.2558,21.2645,21.2558,21.2558,600.0
2007-09-19 14:30:00,24.5,24.51,24.5,24.51,2600.0,21.2558,21.2645,21.2558,21.2645,2600.0
2007-09-19 15:00:00,24.51,24.63,24.5,24.63,5300.0,21.2645,21.3686,21.2558,21.3686,5300.0
2007-09-19 15:30:00,24.65,24.75,24.5,24.6,8800.0,21.386,21.4727,21.2558,21.3426,8800.0
2007-09-20 09:30:00,24.83,26.5,23.51,24.65,20600.0,21.5422,22.991,20.3969,21.386,20600.0
2007-09-20 10:00:00,24.5,24.65,24.5,24.64,7800.0,21.2558,21.386,21.2558,21.3773,7800.0
2007-09-20 10:30:00,24.64,25.3,24.51,25.15,75100.0,21.3773,21.9499,21.2645,21.8198,75100.0
2007-09-20 11:00:00,25.2,25.28,24.86,24.9,31200.0,21.8632,21.9326,21.5682,21.6029,31200.0
2007-09-20 11:30:00,24.98,25.15,24.9,25.08,33900.0,21.6723,21.8198,21.6029,21.759,33900.0
2007-09-20 12:00:00,25.07,25.11,25.01,25.09,4800.0,21.7504,21.7851,21.6983,21.7677,4800.0
2007-09-20 12:30:00,25.09,25.18,25.09,25.15,39900.0,21.7677,21.8458,21.7677,21.8198,39900.0
2007-09-20 13:00:00,25.15,25.18,25.09,25.09,19800.0,21.8198,21.8458,21.7677,21.7677,19800.0
2007-09-20 13:30:00,25.08,25.11,24.66,24.84,7700.0,21.759,21.7851,21.3947,21.5508,7700.0
2007-09-20 14:00:00,24.86,25.1,24.4,24.88,36700.0,21.5682,21.7764,21.1691,21.5855,36700.0
2007-09-20 14:30:00,24.85,25.08,24.82,25.08,9400.0,21.5595,21.759,21.5335,21.759,9400.0
2007-09-20 15:00:00,25.09,25.3,25.0,25.06,6800.0,21.7677,21.9499,21.6896,21.7417,6800.0
2007-09-20 15:30:00,25.19,25.7,24.94,25.27,30800.0,21.8545,22.297,21.6376,21.9239,30800.0
2007-09-21 09:30:00,25.95,25.96,25.0,25.01,29100.0,22.5138,22.5225,21.6896,21.6983,29100.0
2007-09-21 10:00:00,25.1,25.1,25.1,25.1,500.0,21.7764,21.7764,21.7764,21.7764,500.0
2007-09-21 10:30:00,25.18,25.5,25.0,25.0,25200.0,21.8458,22.1234,21.6896,21.6896,25200.0
2007-09-21 11:00:00,25.0,25.04,25.0,25.0,5700.0,21.6896,21.7243,21.6896,21.6896,5700.0
2007-09-21 11:30:00,25.04,25.5,24.58,24.9,34200.0,21.7243,22.1234,21.3253,21.6029,34200.0
2007-09-21 12:00:00,24.92,25.02,24.89,24.93,1800.0,21.6202,21.707,21.5942,21.6289,1800.0
2007-09-21 12:30:00,25.0,25.23,25.0,25.23,900.0,21.6896,21.8892,21.6896,21.8892,900.0
2007-09-21 13:00:00,25.35,25.38,25.2,25.2,1300.0,21.9933,22.0193,21.8632,21.8632,1300.0
2007-09-21 13:30:00,25.21,25.51,25.0,25.44,11100.0,21.8718,22.1321,21.6896,22.0714,11100.0
2007-09-21 14:00:00,25.32,25.45,25.02,25.45,5500.0,21.9673,22.0801,21.707,22.0801,5500.0
2007-09-21 14:30:00,25.44,25.68,25.32,25.68,3200.0,22.0714,22.2796,21.9673,22.2796,3200.0
2007-09-21 15:00:00,25.53,26.15,25.18,26.0,7700.0,22.1495,22.6874,21.8458,22.5572,7700.0
2007-09-21 15:30:00,26.0,26.43,25.93,26.0,31800.0,22.5572,22.9303,22.4965,22.5572,31800.0
2007-09-24 09:30:00,26.0,26.0,25.0,25.93,1800.0,22.5572,22.5572,21.6896,22.4965,1800.0
2007-09-24 10:00:00,26.0,26.45,25.51,25.88,4300.0,22.5572,22.9476,22.1321,22.4531,4300.0
2007-09-24 10:30:00,25.86,26.14,25.86,26.08,4500.0,22.4358,22.6787,22.4358,22.6266,4500.0
2007-09-24 11:00:00,26.05,26.1,26.0,26.08,10700.0,22.6006,22.644,22.5572,22.6266,10700.0
2007-09-24 11:30:00,26.08,26.1,25.92,25.92,6500.0,22.6266,22.644,22.4878,22.4878,6500.0
2007-09-24 12:00:00,25.91,26.1,25.91,26.0,4900.0,22.4791,22.644,22.4791,22.5572,4900.0
2007-09-24 12:30:00,26.0,26.04,25.78,25.81,7100.0,22.5572,22.5919,22.3664,22.3924,7100.0
2007-09-24 13:00:00,25.81,25.95,25.75,25.93,2000.0,22.3924,22.5138,22.3403,22.4965,2000.0
2007-09-24 13:30:00,25.84,26.1,25.84,26.1,4700.0,22.4184,22.644,22.4184,22.644,4700.0
2007-09-24 14:00:00,26.09,26.3,25.99,26.14,8400.0,22.6353,22.8175,22.5486,22.6787,8400.0
2007-09-24 14:30:00,26.1,26.16,26.0,26.16,16200.0,22.644,22.696,22.5572,22.696,16200.0
2007-09-24 15:00:00,26.27,26.58,26.27,26.5,8000.0,22.7915,23.0604,22.7915,22.991,8000.0
2007-09-24 15:30:00,26.61,26.73,26.45,26.64,12500.0,23.0865,23.1906,22.9476,23.1125,12500.0
2007-09-25 09:30:00,27.08,27.08,26.5,26.9,15800.0,23.4942,23.4942,22.991,23.3381,15800.0
2007-09-25 10:00:00,26.81,26.9,26.76,26.83,9300.0,23.26,23.3381,23.2166,23.2773,9300.0
2007-09-25 10:30:00,26.79,26.96,26.77,26.85,14900.0,23.2426,23.3901,23.2253,23.2947,14900.0
2007-09-25 11:00:00,26.85,26.9,26.55,26.73,14500.0,23.2947,23.3381,23.0344,23.1906,14500.0
2007-09-25 11:30:00,26.79,26.82,26.71,26.8,2600.0,23.2426,23.2686,23.1732,23.2513,2600.0
2007-09-25 12:00:00,26.73,26.79,26.73,26.79,200.0,23.1906,23.2426,23.1906,23.2426,200.0
2007-09-25 12:30:00,26.9,27.0,26.73,26.82,7200.0,23.3381,23.4248,23.1906,23.2686,7200.0
2007-09-25 13:00:00,26.82,26.82,26.5,26.55,10000.0,23.2686,23.2686,22.991,23.0344,10000.0
2007-09-25 13:30:00,26.69,26.69,26.64,26.67,3400.0,23.1559,23.1559,23.1125,23.1385,3400.0
2007-09-25 14:00:00,26.67,26.68,26.54,26.56,8900.0,23.1385,23.1472,23.0257,23.0431,8900.0
2007-09-25 14:30:00,26.56,26.6,26.37,26.55,13600.0,23.0431,23.0778,22.8782,23.0344,13600.0
2007-09-25 15:00:00,26.39,26.75,26.29,26.75,41500.0,22.8956,23.2079,22.8088,23.2079,41500.0
2007-09-25 15:30:00,26.73,26.73,26.46,26.6,4600.0,23.1906,23.1906,22.9563,23.0778,4600.0
2007-09-26 09:30:00,26.86,26.9,26.71,26.74,7600.0,23.3034,23.3381,23.1732,23.1992,7600.0
2007-09-26 10:00:00,26.63,26.74,26.62,26.65,1800.0,23.1038,23.1992,23.0951,23.1212,1800.0
2007-09-26 10:30:00,26.59,26.59,26.59,26.59,200.0,23.0691,23.0691,23.0691,23.0691,200.0
2007-09-26 11:00:00,26.59,26.59,26.52,26.55,800.0,23.0691,23.0691,23.0084,23.0344,800.0
2007-09-26 11:30:00,26.53,26.6,26.53,26.53,4600.0,23.017,23.0778,23.017,23.017,4600.0
2007-09-26 12:00:00,26.49,26.5,26.49,26.5,500.0,22.9823,22.991,22.9823,22.991,500.0
2007-09-26 12:30:00,26.5,26.52,26.32,26.35,1400.0,22.991,23.0084,22.8349,22.8609,1400.0
2007-09-26 13:00:00,26.32,26.42,26.3,26.31,1000.0,22.8349,22.9216,22.8175,22.8262,1000.0
2007-09-26 13:30:00,26.36,26.62,26.36,26.51,45200.0,22.8696,23.0951,22.8696,22.9997,45200.0
2007-09-26 14:00:00,26.49,26.51,26.37,26.5,40900.0,22.9823,22.9997,22.8782,22.991,40900.0
2007-09-26 14:30:00,26.5,26.51,26.33,26.41,8900.0,22.991,22.9997,22.8435,22.9129,8900.0
2007-09-26 15:00:00,26.41,26.45,26.17,26.17,2300.0,22.9129,22.9476,22.7047,22.7047,2300.0
2007-09-26 15:30:00,26.23,26.49,26.22,26.35,2300.0,22.7568,22.9823,22.7481,22.8609,2300.0
2007-09-27 09:30:00,26.1,26.49,26.1,26.34,2800.0,22.644,22.9823,22.644,22.8522,2800.0
2007-09-27 10:00:00,26.33,26.45,26.2,26.43,3900.0,22.8435,22.9476,22.7307,22.9303,3900.0
2007-09-27 10:30:00,26.43,26.43,26.21,26.21,2300.0,22.9303,22.9303,22.7394,22.7394,2300.0
2007-09-27 11:00:00,26.24,26.35,26.21,26.25,5800.0,22.7654,22.8609,22.7394,22.7741,5800.0
2007-09-27 11:30:00,26.24,26.39,26.22,26.28,2300.0,22.7654,22.8956,22.7481,22.8002,2300.0
2007-09-27 12:00:00,26.25,26.29,26.23,26.25,3000.0,22.7741,22.8088,22.7568,22.7741,3000.0
2007-09-27 12:30:00,26.25,26.38,26.2,26.26,9400.0,22.7741,22.8869,22.7307,22.7828,9400.0
2007-09-27 13:00:00,26.25,26.3,26.2,26.27,9500.0,22.7741,22.8175,22.7307,22.7915,9500.0
2007-09-27 13:30:00,26.25,26.3,26.2,26.25,5400.0,22.7741,22.8175,22.7307,22.7741,5400.0
2007-09-27 14:00:00,26.27,26.32,26.21,26.3,19100.0,22.7915,22.8349,22.7394,22.8175,19100.0
2007-09-27 14:30:00,26.3,26.33,26.25,26.25,42100.0,22.8175,22.8435,22.7741,22.7741,42100.0
2007-09-27 15:00:00,26.25,26.31,26.25,26.25,45400.0,22.7741,22.8262,22.7741,22.7741,45400.0
2007-09-27 15:30:00,26.25,26.46,25.77,26.03,50100.0,22.7741,22.9563,22.3577,22.5833,50100.0
2007-09-28 09:30:00,25.84,25.85,25.47,25.48,3900.0,22.4184,22.4271,22.0974,22.1061,3900.0
2007-09-28 10:00:00,25.45,25.45,24.76,24.78,14200.0,22.0801,22.0801,21.4814,21.4988,14200.0
2007-09-28 10:30:00,24.78,24.99,24.78,24.99,16600.0,21.4988,21.681,21.4988,21.681,16600.0
2007-09-28 11:00:00,24.94,24.98,24.87,24.96,13600.0,21.6376,21.6723,21.5769,21.6549,13600.0
2007-09-28 11:30:00,24.95,25.02,24.94,25.0,11600.0,21.6463,21.707,21.6376,21.6896,11600.0
2007-09-28 12:00:00,25.02,25.16,25.01,25.13,13800.0,21.707,21.8285,21.6983,21.8024,13800.0
2007-09-28 12:30:00,25.08,25.34,25.07,25.25,7400.0,21.759,21.9846,21.7504,21.9065,7400.0
2007-09-28 13:00:00,25.25,25.46,25.25,25.46,7300.0,21.9065,22.0887,21.9065,22.0887,7300.0
2007-09-28 13:30:00,25.41,26.19,25.37,25.91,15600.0,22.0454,22.7221,22.0106,22.4791,15600.0
2007-09-28 14:00:00,25.92,25.93,25.51,25.62,23200.0,22.4878,22.4965,22.1321,22.2275,23200.0
2007-09-28 14:30:00,25.63,25.81,25.61,25.72,9700.0,22.2362,22.3924,22.2189,22.3143,9700.0
2007-09-28 15:00:00,25.72,25.82,25.57,25.77,24900.0,22.3143,22.4011,22.1842,22.3577,24900.0
2007-09-28 15:30:00,25.77,25.77,25.65,25.76,125400.0,22.3577,22.3577,22.2536,22.349,125400.0
2007-10-01 09:30:00,25.6,27.0,24.77,25.25,48900.0,22.2102,23.4248,21.4901,21.9065,48900.0
2007-10-01 10:00:00,25.23,25.34,25.23,25.33,13500.0,21.8892,21.9846,21.8892,21.9759,13500.0
2007-10-01 10:30:00,25.33,25.46,25.28,25.42,26700.0,21.9759,22.0887,21.9326,22.054,26700.0
2007-10-01 11:00:00,25.42,25.42,25.38,25.41,3700.0,22.054,22.054,22.0193,22.0454,3700.0
2007-10-01 11:30:00,25.41,25.45,25.12,25.3,8600.0,22.0454,22.0801,21.7938,21.9499,8600.0
2007-10-01 12:00:00,25.3,25.51,25.28,25.42,5700.0,21.9499,22.1321,21.9326,22.054,5700.0
2007-10-01 12:30:00,25.39,25.5,25.34,25.45,5900.0,22.028,22.1234,21.9846,22.0801,5900.0
2007-10-01 13:00:00,25.45,25.45,25.22,25.44,13300.0,22.0801,22.0801,21.8805,22.0714,13300.0
2007-10-01 13:30:00,25.44,25.47,25.42,25.45,5100.0,22.0714,22.0974,22.054,22.0801,5100.0
2007-10-01 14:00:00,25.48,25.83,25.48,25.8,12300.0,22.1061,22.4097,22.1061,22.3837,12300.0
2007-10-01 14:30:00,25.82,26.0,25.8,26.0,5200.0,22.4011,22.5572,22.3837,22.5572,5200.0
2007-10-01 15:00:00,26.0,26.14,25.98,25.99,8400.0,22.5572,22.6787,22.5399,22.5486,8400.0
2007-10-01 15:30:00,25.99,26.28,25.81,26.28,21300.0,22.5486,22.8002,22.3924,22.8002,21300.0
2007-10-02 09:30:00,26.09,26.78,26.09,26.75,8600.0,22.6353,23.2339,22.6353,23.2079,8600.0
2007-10-02 10:00:00,26.75,26.97,26.75,26.94,5800.0,23.2079,23.3988,23.2079,23.3728,5800.0
2007-10-02 10:30:00,26.94,26.95,26.66,26.67,14500.0,23.3728,23.3814,23.1298,23.1385,14500.0
2007-10-02 11:00:00,26.68,26.69,26.5,26.54,6700.0,23.1472,23.1559,22.991,23.0257,6700.0
2007-10-02 11:30:00,26.56,26.56,26.26,26.41,4300.0,23.0431,23.0431,22.7828,22.9129,4300.0
2007-10-02 12:00:00,26.5,26.54,26.38,26.46,4100.0,22.991,23.0257,22.8869,22.9563,4100.0
2007-10-02 12:30:00,26.5,26.68,26.4,26.56,6500.0,22.991,23.1472,22.9043,23.0431,6500.0
2007-10-02 13:00:00,26.56,26.61,26.56,26.61,3600.0,23.0431,23.0865,23.0431,23.0865,3600.0
2007-10-02 13:30:00,26.61,26.74,26.53,26.73,8100.0,23.0865,23.1992,23.017,23.1906,8100.0
2007-10-02 14:00:00,26.74,26.85,26.65,26.77,6400.0,23.1992,23.2947,23.1212,23.2253,6400.0
2007-10-02 14:30:00,26.77,26.82,26.6,26.72,6600.0,23.2253,23.2686,23.0778,23.1819,6600.0
2007-10-02 15:00:00,26.63,26.85,26.63,26.7,7200.0,23.1038,23.2947,23.1038,23.1645,7200.0
2007-10-02 15:30:00,26.7,26.9,26.39,26.63,20500.0,23.1645,23.3381,22.8956,23.1038,20500.0
2007-10-03 09:30:00,26.5,26.9,26.5,26.68,14900.0,22.991,23.3381,22.991,23.1472,14900.0
2007-10-03 10:00:00,26.63,26.8,26.63,26.76,5500.0,23.1038,23.2513,23.1038,23.2166,5500.0
2007-10-03 10:30:00,26.73,27.16,26.73,27.09,29100.0,23.1906,23.5636,23.1906,23.5029,29100.0
2007-10-03 11:00:00,27.09,27.09,26.95,27.0,10400.0,23.5029,23.5029,23.3814,23.4248,10400.0
2007-10-03 11:30:00,27.0,27.0,26.96,27.0,7300.0,23.4248,23.4248,23.3901,23.4248,7300.0
2007-10-03 12:00:00,27.0,28.25,26.99,28.25,57600.0,23.4248,24.5093,23.4161,24.5093,57600.0
2007-10-03 12:30:00,28.25,28.34,27.59,27.8,35600.0,24.5093,24.5874,23.9367,24.1189,35600.0
2007-10-03 13:00:00,27.72,27.84,27.61,27.67,16800.0,24.0495,24.1536,23.954,24.0061,16800.0
2007-10-03 13:30:00,27.68,27.8,27.16,27.79,10400.0,24.0148,24.1189,23.5636,24.1102,10400.0
2007-10-03 14:00:00,27.72,27.79,27.7,27.75,12200.0,24.0495,24.1102,24.0321,24.0755,12200.0
2007-10-03 14:30:00,27.79,28.31,27.79,28.16,45200.0,24.1102,24.5614,24.1102,24.4312,45200.0
2007-10-03 15:00:00,28.16,28.25,27.97,28.0,10900.0,24.4312,24.5093,24.2664,24.2924,10900.0
2007-10-03 15:30:00,28.0,28.63,27.84,28.26,34300.0,24.2924,24.839,24.1536,24.518,34300.0
2007-10-04 09:30:00,28.47,28.9,28.19,28.83,14200.0,24.7002,25.0732,24.4572,25.0125,14200.0
2007-10-04 10:00:00,28.85,29.7,28.81,29.58,12700.0,25.0298,25.7673,24.9951,25.6632,12700.0
2007-10-04 10:30:00,29.75,29.85,29.2,29.2,7400.0,25.8107,25.8974,25.3335,25.3335,7400.0
2007-10-04 11:00:00,29.12,29.2,29.09,29.1,4800.0,25.2641,25.3335,25.2381,25.2467,4800.0
2007-10-04 11:30:00,29.09,29.15,29.02,29.03,6000.0,25.2381,25.2901,25.1773,25.186,6000.0
2007-10-04 12:00:00,29.1,29.1,29.04,29.09,5700.0,25.2467,25.2467,25.1947,25.2381,5700.0
2007-10-04 12:30:00,29.08,29.11,29.04,29.06,4400.0,25.2294,25.2554,25.1947,25.212,4400.0
2007-10-04 13:00:00,29.1,29.1,28.99,29.05,3700.0,25.2467,25.2467,25.1513,25.2034,3700.0
2007-10-04 13:30:00,29.05,29.1,29.04,29.09,1600.0,25.2034,25.2467,25.1947,25.2381,1600.0
2007-10-04 14:00:00,29.1,29.1,28.61,28.71,10300.0,25.2467,25.2467,24.8216,24.9084,10300.0
2007-10-04 14:30:00,28.78,29.09,28.74,29.02,5800.0,24.9691,25.2381,24.9344,25.1773,5800.0
2007-10-04 15:00:00,29.03,29.1,28.81,28.97,9800.0,25.186,25.2467,24.9951,25.134,9800.0
2007-10-04 15:30:00,29.0,29.28,28.98,28.98,14200.0,25.16,25.4029,25.1426,25.1426,14200.0
2007-10-05 09:30:00,29.36,29.55,28.99,29.02,10500.0,25.4723,25.6372,25.1513,25.1773,10500.0
2007-10-05 10:00:00,29.05,29.14,28.98,29.03,7200.0,25.2034,25.2814,25.1426,25.186,7200.0
2007-10-05 10:30:00,28.99,29.0,28.74,28.96,4500.0,25.1513,25.16,24.9344,25.1253,4500.0
2007-10-05 11:00:00,28.99,29.03,28.93,28.99,5900.0,25.1513,25.186,25.0993,25.1513,5900.0
2007-10-05 11:30:00,29.0,29.02,28.73,28.82,10600.0,25.16,25.1773,24.9257,25.0038,10600.0
2007-10-05 12:00:00,28.96,29.0,28.92,28.98,2200.0,25.1253,25.16,25.0906,25.1426,2200.0
2007-10-05 12:30:00,28.94,28.99,28.93,28.97,900.0,25.1079,25.1513,25.0993,25.134,900.0
2007-10-05 13:00:00,28.93,29.0,28.8,28.87,4300.0,25.0993,25.16,24.9865,25.0472,4300.0
2007-10-05 13:30:00,28.83,28.99,28.83,28.91,6600.0,25.0125,25.1513,25.0125,25.0819,6600.0
2007-10-05 14:00:00,28.86,28.97,28.8,28.88,5000.0,25.0385,25.134,24.9865,25.0559,5000.0
2007-10-05 14:30:00,28.82,28.99,28.69,28.95,11200.0,25.0038,25.1513,24.891,25.1166,11200.0
2007-10-05 15:00:00,28.96,29.0,28.93,28.96,20600.0,25.1253,25.16,25.0993,25.1253,20600.0
2007-10-05 15:30:00,28.96,28.99,28.94,28.95,17300.0,25.1253,25.1513,25.1079,25.1166,17300.0
2007-10-08 09:30:00,31.6,31.71,30.4,30.95,287200.0,27.4157,27.5111,26.3746,26.8518,287200.0
2007-10-08 10:00:00,30.97,31.14,30.88,30.97,120900.0,26.8691,27.0166,26.791,26.8691,120900.0
2007-10-08 10:30:00,30.95,31.05,30.9,31.0,43300.0,26.8518,26.9385,26.8084,26.8952,43300.0
2007-10-08 11:00:00,31.0,31.1,30.55,30.95,50900.0,26.8952,26.9819,26.5047,26.8518,50900.0
2007-10-08 11:30:00,31.05,31.1,30.92,31.0,41500.0,26.9385,26.9819,26.8257,26.8952,41500.0
2007-10-08 12:00:00,30.99,31.0,30.96,30.98,20800.0,26.8865,26.8952,26.8605,26.8778,20800.0
2007-10-08 12:30:00,30.98,30.99,30.89,30.98,20100.0,26.8778,26.8865,26.7997,26.8778,20100.0
2007-10-08 13:00:00,30.98,30.99,30.91,30.98,24900.0,26.8778,26.8865,26.8171,26.8778,24900.0
2007-10-08 13:30:00,30.98,30.99,30.97,30.98,28700.0,26.8778,26.8865,26.8691,26.8778,28700.0
2007-10-08 14:00:00,30.98,30.99,30.9,30.95,39100.0,26.8778,26.8865,26.8084,26.8518,39100.0
2007-10-08 14:30:00,30.95,30.95,30.75,30.8,19200.0,26.8518,26.8518,26.6783,26.7216,19200.0
2007-10-08 15:00:00,30.8,30.85,30.75,30.77,15900.0,26.7216,26.765,26.6783,26.6956,15900.0
2007-10-08 15:30:00,30.76,30.83,30.38,30.81,70700.0,26.6869,26.7477,26.3573,26.7303,70700.0
2007-10-09 09:30:00,31.45,31.84,31.31,31.6,82100.0,27.2856,27.6239,27.1641,27.4157,82100.0
2007-10-09 10:00:00,31.6,31.85,31.53,31.63,60900.0,27.4157,27.6326,27.355,27.4417,60900.0
2007-10-09 10:30:00,31.62,31.65,31.55,31.6,52900.0,27.4331,27.4591,27.3723,27.4157,52900.0
2007-10-09 11:00:00,31.6,31.74,31.51,31.68,50800.0,27.4157,27.5372,27.3376,27.4851,50800.0
2007-10-09 11:30:00,31.65,31.68,31.6,31.65,20900.0,27.4591,27.4851,27.4157,27.4591,20900.0
2007-10-09 12:00:00,31.65,31.95,31.64,31.79,37500.0,27.4591,27.7194,27.4504,27.5805,37500.0
2007-10-09 12:30:00,31.79,31.8,31.7,31.75,13500.0,27.5805,27.5892,27.5025,27.5458,13500.0
2007-10-09 13:00:00,31.73,31.8,31.71,31.71,15600.0,27.5285,27.5892,27.5111,27.5111,15600.0
2007-10-09 13:30:00,31.7,31.76,31.69,31.71,16700.0,27.5025,27.5545,27.4938,27.5111,16700.0
2007-10-09 14:00:00,31.75,32.0,31.72,31.97,44000.0,27.5458,27.7627,27.5198,27.7367,44000.0
2007-10-09 14:30:00,32.0,32.48,31.95,32.45,54900.0,27.7627,28.1792,27.7194,28.1532,54900.0
2007-10-09 15:00:00,32.45,32.5,32.09,32.4,44600.0,28.1532,28.1965,27.8408,28.1098,44600.0
2007-10-09 15:30:00,32.35,32.4,32.0,32.21,61300.0,28.0664,28.1098,27.7627,27.9449,61300.0
2007-10-10 09:30:00,32.99,33.33,32.49,32.95,75500.0,28.6217,28.9166,28.1879,28.5869,75500.0
2007-10-10 10:00:00,32.94,33.2,32.8,33.11,48400.0,28.5783,28.8038,28.4568,28.7258,48400.0
2007-10-10 10:30:00,33.13,33.42,33.09,33.38,63100.0,28.7431,28.9947,28.7084,28.96,63100.0
2007-10-10 11:00:00,33.39,34.6,33.34,34.31,90500.0,28.9687,30.0185,28.9253,29.7669,90500.0
2007-10-10 11:30:00,34.25,34.25,33.95,34.12,58500.0,29.7148,29.7148,29.4545,29.602,58500.0
2007-10-10 12:00:00,34.15,34.5,34.06,34.5,64200.0,29.6281,29.9317,29.55,29.9317,64200.0
2007-10-10 12:30:00,34.57,35.0,34.57,34.87,37100.0,29.9924,30.3655,29.9924,30.2527,37100.0
2007-10-10 13:00:00,34.82,34.89,34.55,34.77,51900.0,30.2093,30.2701,29.9751,30.166,51900.0
2007-10-10 13:30:00,34.76,35.34,34.57,35.3,51000.0,30.1573,30.6605,29.9924,30.6258,51000.0
2007-10-10 14:00:00,35.25,35.48,35.14,35.4,52600.0,30.5824,30.7819,30.487,30.7125,52600.0
2007-10-10 14:30:00,35.4,35.4,34.06,34.28,82100.0,30.7125,30.7125,29.55,29.7408,82100.0
2007-10-10 15:00:00,34.3,34.5,33.7,33.89,77800.0,29.7582,29.9317,29.2376,29.4025,77800.0
2007-10-10 15:30:00,33.85,33.95,33.4,33.85,68500.0,29.3678,29.4545,28.9774,29.3678,68500.0
2007-10-11 09:30:00,35.67,35.67,34.5,34.85,105800.0,30.9468,30.9468,29.9317,30.2354,105800.0
2007-10-11 10:00:00,34.87,35.11,34.71,35.05,30700.0,30.2527,30.4609,30.1139,30.4089,30700.0
2007-10-11 10:30:00,35.06,35.4,34.8,35.15,27500.0,30.4176,30.7125,30.192,30.4956,27500.0
2007-10-11 11:00:00,35.05,35.16,34.76,35.0,26100.0,30.4089,30.5043,30.1573,30.3655,26100.0
2007-10-11 11:30:00,34.99,35.0,34.76,35.0,14800.0,30.3568,30.3655,30.1573,30.3655,14800.0
2007-10-11 12:00:00,35.0,35.1,34.85,35.1,15200.0,30.3655,30.4523,30.2354,30.4523,15200.0
2007-10-11 12:30:00,35.09,35.25,34.9,35.04,24100.0,30.4436,30.5824,30.2787,30.4002,24100.0
2007-10-11 13:00:00,35.04,35.09,35.0,35.05,14400.0,30.4002,30.4436,30.3655,30.4089,14400.0
2007-10-11 13:30:00,35.05,35.07,34.86,34.93,27200.0,30.4089,30.4262,30.244,30.3048,27200.0
2007-10-11 14:00:00,34.93,34.93,33.49,33.5,48300.0,30.3048,30.3048,29.0554,29.0641,48300.0
2007-10-11 14:30:00,33.51,34.03,33.16,33.9,19900.0,29.0728,29.5239,28.7691,29.4112,19900.0
2007-10-11 15:00:00,33.86,33.86,32.1,32.18,40400.0,29.3765,29.3765,27.8495,27.9189,40400.0
2007-10-11 15:30:00,32.17,33.0,32.17,32.65,32700.0,27.9102,28.6303,27.9102,28.3267,32700.0
2007-10-12 09:30:00,33.35,33.81,33.0,33.6,45600.0,28.934,29.3331,28.6303,29.1509,45600.0
2007-10-12 10:00:00,33.59,33.6,33.04,33.16,18000.0,29.1422,29.1509,28.665,28.7691,18000.0
2007-10-12 10:30:00,33.16,33.16,32.6,33.04,27800.0,28.7691,28.7691,28.2833,28.665,27800.0
2007-10-12 11:00:00,32.97,33.63,32.95,33.54,17700.0,28.6043,29.1769,28.5869,29.0988,17700.0
2007-10-12 11:30:00,33.46,33.53,32.99,33.04,12100.0,29.0294,29.0901,28.6217,28.665,12100.0
2007-10-12 12:00:00,33.09,33.09,32.84,32.93,10600.0,28.7084,28.7084,28.4915,28.5696,10600.0
2007-10-12 12:30:00,32.92,33.0,32.86,32.86,8900.0,28.5609,28.6303,28.5089,28.5089,8900.0
2007-10-12 13:00:00,32.86,32.91,32.6,32.6,11500.0,28.5089,28.5522,28.2833,28.2833,11500.0
2007-10-12 13:30:00,32.6,32.65,32.26,32.3,20700.0,28.2833,28.3267,27.9883,28.023,20700.0
2007-10-12 14:00:00,32.36,32.37,32.0,32.01,27100.0,28.0751,28.0837,27.7627,27.7714,27100.0
2007-10-12 14:30:00,32.01,32.14,32.0,32.11,17400.0,27.7714,27.8842,27.7627,27.8582,17400.0
2007-10-12 15:00:00,32.04,32.17,32.0,32.01,7800.0,27.7974,27.9102,27.7627,27.7714,7800.0
2007-10-12 15:30:00,32.01,32.16,31.76,31.99,36900.0,27.7714,27.9016,27.5545,27.7541,36900.0
2007-10-15 09:30:00,31.97,32.19,31.1,31.12,39000.0,27.7367,27.9276,26.9819,26.9993,39000.0
2007-10-15 10:00:00,31.18,31.26,30.6,30.77,52000.0,27.0513,27.1207,26.5481,26.6956,52000.0
2007-10-15 10:30:00,30.77,30.83,30.16,30.32,27000.0,26.6956,26.7477,26.1664,26.3052,27000.0
2007-10-15 11:00:00,30.32,30.51,29.83,30.01,48400.0,26.3052,26.47,25.8801,26.0362,48400.0
2007-10-15 11:30:00,30.06,30.13,30.0,30.0,18500.0,26.0796,26.1404,26.0276,26.0276,18500.0
2007-10-15 12:00:00,30.01,30.15,30.0,30.06,9900.0,26.0362,26.1577,26.0276,26.0796,9900.0
2007-10-15 12:30:00,30.05,30.2,30.05,30.1,8900.0,26.0709,26.2011,26.0709,26.1143,8900.0
2007-10-15 13:00:00,30.14,30.36,30.03,30.36,10100.0,26.149,26.3399,26.0536,26.3399,10100.0
2007-10-15 13:30:00,30.36,30.45,30.25,30.4,20400.0,26.3399,26.418,26.2445,26.3746,20400.0
2007-10-15 14:00:00,30.38,30.4,30.2,30.3,23600.0,26.3573,26.3746,26.2011,26.2878,23600.0
2007-10-15 14:30:00,30.3,30.5,30.26,30.41,12000.0,26.2878,26.4614,26.2531,26.3833,12000.0
2007-10-15 15:00:00,30.4,30.52,30.37,30.4,10400.0,26.3746,26.4787,26.3486,26.3746,10400.0
2007-10-15 15:30:00,30.42,30.83,30.4,30.83,39000.0,26.392,26.7477,26.3746,26.7477,39000.0
2007-10-16 09:30:00,30.75,30.86,29.97,30.06,22200.0,26.6783,26.7737,26.0015,26.0796,22200.0
2007-10-16 10:00:00,30.06,30.2,29.5,29.52,39000.0,26.0796,26.2011,25.5938,25.6111,39000.0
2007-10-16 10:30:00,29.5,29.73,29.25,29.73,47900.0,25.5938,25.7933,25.3769,25.7933,47900.0
2007-10-16 11:00:00,29.74,30.06,29.65,29.91,30500.0,25.802,26.0796,25.7239,25.9495,30500.0
2007-10-16 11:30:00,29.91,30.29,29.9,30.29,14900.0,25.9495,26.2792,25.9408,26.2792,14900.0
2007-10-16 12:00:00,30.29,31.0,30.29,30.75,27700.0,26.2792,26.8952,26.2792,26.6783,27700.0
2007-10-16 12:30:00,30.75,31.3,30.63,31.29,15600.0,26.6783,27.1554,26.5741,27.1468,15600.0
2007-10-16 13:00:00,31.26,31.57,30.92,31.3,28200.0,27.1207,27.3897,26.8257,27.1554,28200.0
2007-10-16 13:30:00,31.25,31.61,31.01,31.03,15200.0,27.1121,27.4244,26.9038,26.9212,15200.0
2007-10-16 14:00:00,31.04,31.23,31.0,31.06,15500.0,26.9299,27.0947,26.8952,26.9472,15500.0
2007-10-16 14:30:00,31.04,31.15,31.03,31.13,13000.0,26.9299,27.0253,26.9212,27.0079,13000.0
2007-10-16 15:00:00,31.13,31.74,31.11,31.6,25200.0,27.0079,27.5372,26.9906,27.4157,25200.0
2007-10-16 15:30:00,31.6,32.13,31.6,32.0,49900.0,27.4157,27.8755,27.4157,27.7627,49900.0
2007-10-17 09:30:00,32.75,33.23,32.35,32.43,73500.0,28.4134,28.8299,28.0664,28.1358,73500.0
2007-10-17 10:00:00,32.5,32.62,32.28,32.5,41600.0,28.1965,28.3006,28.0057,28.1965,41600.0
2007-10-17 10:30:00,32.47,32.66,32.47,32.6,15600.0,28.1705,28.3353,28.1705,28.2833,15600.0
2007-10-17 11:00:00,32.6,32.6,32.28,32.51,18700.0,28.2833,28.2833,28.0057,28.2052,18700.0
2007-10-17 11:30:00,32.57,32.66,32.5,32.66,21600.0,28.2573,28.3353,28.1965,28.3353,21600.0
2007-10-17 12:00:00,32.66,32.7,32.5,32.55,13800.0,28.3353,28.3701,28.1965,28.2399,13800.0
2007-10-17 12:30:00,32.55,32.55,31.92,32.07,21300.0,28.2399,28.2399,27.6933,27.8235,21300.0
2007-10-17 13:00:00,32.01,32.08,31.65,31.84,20000.0,27.7714,27.8321,27.4591,27.6239,20000.0
2007-10-17 13:30:00,31.84,31.85,31.25,31.25,10100.0,27.6239,27.6326,27.1121,27.1121,10100.0
2007-10-17 14:00:00,31.23,31.23,30.9,31.14,23400.0,27.0947,27.0947,26.8084,27.0166,23400.0
2007-10-17 14:30:00,31.14,31.15,30.72,30.87,28700.0,27.0166,27.0253,26.6522,26.7824,28700.0
2007-10-17 15:00:00,30.9,31.3,30.88,31.03,28000.0,26.8084,27.1554,26.791,26.9212,28000.0
2007-10-17 15:30:00,31.03,31.27,30.85,31.14,33700.0,26.9212,27.1294,26.765,27.0166,33700.0
2007-10-18 09:30:00,31.26,31.26,30.64,30.64,13300.0,27.1207,27.1207,26.5828,26.5828,13300.0
2007-10-18 10:00:00,30.64,31.16,30.61,31.14,7900.0,26.5828,27.034,26.5568,27.0166,7900.0
2007-10-18 10:30:00,31.14,31.14,30.82,30.86,8700.0,27.0166,27.0166,26.739,26.7737,8700.0
2007-10-18 11:00:00,30.86,31.17,30.86,31.15,7300.0,26.7737,27.0426,26.7737,27.0253,7300.0
2007-10-18 11:30:00,31.24,31.93,31.24,31.62,11400.0,27.1034,27.702,27.1034,27.4331,11400.0
2007-10-18 12:00:00,31.61,31.75,31.53,31.66,3500.0,27.4244,27.5458,27.355,27.4678,3500.0
2007-10-18 12:30:00,31.59,31.66,31.5,31.57,4900.0,27.407,27.4678,27.3289,27.3897,4900.0
2007-10-18 13:00:00,31.5,31.55,31.36,31.55,4700.0,27.3289,27.3723,27.2075,27.3723,4700.0
2007-10-18 13:30:00,31.51,31.66,31.24,31.54,8500.0,27.3376,27.4678,27.1034,27.3637,8500.0
2007-10-18 14:00:00,31.52,31.6,31.38,31.42,6300.0,27.3463,27.4157,27.2248,27.2595,6300.0
2007-10-18 14:30:00,31.38,31.39,31.24,31.24,5500.0,27.2248,27.2335,27.1034,27.1034,5500.0
2007-10-18 15:00:00,31.26,31.46,31.13,31.24,10000.0,27.1207,27.2942,27.0079,27.1034,10000.0
2007-10-18 15:30:00,31.26,31.26,31.18,31.23,10000.0,27.1207,27.1207,27.0513,27.0947,10000.0
2007-10-19 09:30:00,31.39,31.8,30.9,31.0,16800.0,27.2335,27.5892,26.8084,26.8952,16800.0
2007-10-19 10:00:00,30.99,30.99,30.35,30.46,18500.0,26.8865,26.8865,26.3312,26.4267,18500.0
2007-10-19 10:30:00,30.48,30.48,30.0,30.03,12900.0,26.444,26.444,26.0276,26.0536,12900.0
2007-10-19 11:00:00,30.03,30.31,30.03,30.29,3900.0,26.0536,26.2965,26.0536,26.2792,3900.0
2007-10-19 11:30:00,30.32,30.6,30.25,30.52,6600.0,26.3052,26.5481,26.2445,26.4787,6600.0
2007-10-19 12:00:00,30.57,31.09,30.46,30.93,16900.0,26.5221,26.9732,26.4267,26.8344,16900.0
2007-10-19 12:30:00,30.97,30.97,30.77,30.77,6500.0,26.8691,26.8691,26.6956,26.6956,6500.0
2007-10-19 13:00:00,30.82,30.82,30.5,30.5,8400.0,26.739,26.739,26.4614,26.4614,8400.0
2007-10-19 13:30:00,30.5,30.6,30.4,30.59,6100.0,26.4614,26.5481,26.3746,26.5394,6100.0
2007-10-19 14:00:00,30.59,30.6,30.4,30.46,5400.0,26.5394,26.5481,26.3746,26.4267,5400.0
2007-10-19 14:30:00,30.4,30.47,30.4,30.4,6500.0,26.3746,26.4353,26.3746,26.3746,6500.0
2007-10-19 15:00:00,30.41,30.43,30.35,30.4,9900.0,26.3833,26.4006,26.3312,26.3746,9900.0
2007-10-19 15:30:00,30.45,30.5,30.19,30.27,33400.0,26.418,26.4614,26.1924,26.2618,33400.0
2007-10-22 09:30:00,29.88,29.88,29.14,29.74,22100.0,25.9235,25.9235,25.2814,25.802,22100.0
2007-10-22 10:00:00,29.75,29.93,29.52,29.76,12200.0,25.8107,25.9668,25.6111,25.8193,12200.0
2007-10-22 10:30:00,29.78,29.79,29.4,29.4,8800.0,25.8367,25.8454,25.507,25.507,8800.0
2007-10-22 11:00:00,29.41,29.41,29.0,29.1,29000.0,25.5157,25.5157,25.16,25.2467,29000.0
2007-10-22 11:30:00,29.09,29.54,29.09,29.54,13700.0,25.2381,25.6285,25.2381,25.6285,13700.0
2007-10-22 12:00:00,29.54,29.54,29.47,29.53,2500.0,25.6285,25.6285,25.5677,25.6198,2500.0
2007-10-22 12:30:00,29.65,30.85,29.65,30.71,12800.0,25.7239,26.765,25.7239,26.6436,12800.0
2007-10-22 13:00:00,30.84,30.84,30.6,30.65,9600.0,26.7563,26.7563,26.5481,26.5915,9600.0
2007-10-22 13:30:00,30.64,30.67,30.29,30.32,10400.0,26.5828,26.6089,26.2792,26.3052,10400.0
2007-10-22 14:00:00,30.33,30.44,30.31,30.34,6100.0,26.3139,26.4093,26.2965,26.3225,6100.0
2007-10-22 14:30:00,30.35,30.45,30.31,30.37,4600.0,26.3312,26.418,26.2965,26.3486,4600.0
2007-10-22 15:00:00,30.37,30.44,29.95,29.95,16100.0,26.3486,26.4093,25.9842,25.9842,16100.0
2007-10-22 15:30:00,29.95,30.19,29.88,30.01,24400.0,25.9842,26.1924,25.9235,26.0362,24400.0
2007-10-23 09:30:00,30.88,31.64,30.88,31.42,32500.0,26.791,27.4504,26.791,27.2595,32500.0
2007-10-23 10:00:00,31.46,31.6,31.35,31.6,15000.0,27.2942,27.4157,27.1988,27.4157,15000.0
2007-10-23 10:30:00,31.6,31.62,31.39,31.4,18800.0,27.4157,27.4331,27.2335,27.2422,18800.0
2007-10-23 11:00:00,31.37,31.5,30.81,30.92,31300.0,27.2162,27.3289,26.7303,26.8257,31300.0
2007-10-23 11:30:00,30.94,30.97,30.55,30.6,11500.0,26.8431,26.8691,26.5047,26.5481,11500.0
2007-10-23 12:00:00,30.59,31.45,30.56,31.24,35600.0,26.5394,27.2856,26.5134,27.1034,35600.0
2007-10-23 12:30:00,31.27,31.27,30.88,31.0,7000.0,27.1294,27.1294,26.791,26.8952,7000.0
2007-10-23 13:00:00,31.0,31.05,30.87,30.91,6100.0,26.8952,26.9385,26.7824,26.8171,6100.0
2007-10-23 13:30:00,30.91,30.97,30.86,30.89,4200.0,26.8171,26.8691,26.7737,26.7997,4200.0
2007-10-23 14:00:00,30.89,31.41,30.89,31.25,7900.0,26.7997,27.2509,26.7997,27.1121,7900.0
2007-10-23 14:30:00,31.23,31.23,30.75,30.95,20100.0,27.0947,27.0947,26.6783,26.8518,20100.0
2007-10-23 15:00:00,30.94,31.34,30.9,31.34,15100.0,26.8431,27.1901,26.8084,27.1901,15100.0
2007-10-23 15:30:00,31.27,31.6,31.0,31.14,31800.0,27.1294,27.4157,26.8952,27.0166,31800.0
2007-10-24 09:30:00,31.03,32.11,31.01,32.11,22000.0,26.9212,27.8582,26.9038,27.8582,22000.0
2007-10-24 10:00:00,32.17,32.25,31.9,31.9,23900.0,27.9102,27.9796,27.676,27.676,23900.0
2007-10-24 10:30:00,31.95,31.95,31.23,31.25,9700.0,27.7194,27.7194,27.0947,27.1121,9700.0
2007-10-24 11:00:00,31.3,31.52,31.25,31.33,6400.0,27.1554,27.3463,27.1121,27.1815,6400.0
2007-10-24 11:30:00,31.36,31.71,31.34,31.63,12100.0,27.2075,27.5111,27.1901,27.4417,12100.0
2007-10-24 12:00:00,31.58,32.0,31.45,31.99,9500.0,27.3984,27.7627,27.2856,27.7541,9500.0
2007-10-24 12:30:00,31.99,32.0,31.68,31.74,4700.0,27.7541,27.7627,27.4851,27.5372,4700.0
2007-10-24 13:00:00,31.69,31.77,31.65,31.77,4100.0,27.4938,27.5632,27.4591,27.5632,4100.0
2007-10-24 13:30:00,31.78,31.99,31.77,31.92,6300.0,27.5719,27.7541,27.5632,27.6933,6300.0
2007-10-24 14:00:00,31.94,31.99,31.75,31.98,7100.0,27.7107,27.7541,27.5458,27.7454,7100.0
2007-10-24 14:30:00,31.98,32.0,31.92,31.97,15500.0,27.7454,27.7627,27.6933,27.7367,15500.0
2007-10-24 15:00:00,31.97,32.01,31.75,31.97,20100.0,27.7367,27.7714,27.5458,27.7367,20100.0
2007-10-24 15:30:00,31.97,31.97,31.85,31.89,18600.0,27.7367,27.7367,27.6326,27.6673,18600.0
2007-10-25 09:30:00,32.07,32.16,31.63,31.76,21200.0,27.8235,27.9016,27.4417,27.5545,21200.0
2007-10-25 10:00:00,31.73,32.23,31.73,32.15,21500.0,27.5285,27.9623,27.5285,27.8929,21500.0
2007-10-25 10:30:00,32.15,32.24,32.07,32.24,7800.0,27.8929,27.971,27.8235,27.971,7800.0
2007-10-25 11:00:00,32.23,32.23,31.51,31.85,10100.0,27.9623,27.9623,27.3376,27.6326,10100.0
2007-10-25 11:30:00,31.79,31.79,31.51,31.71,6700.0,27.5805,27.5805,27.3376,27.5111,6700.0
2007-10-25 12:00:00,31.7,32.19,31.7,32.18,10500.0,27.5025,27.9276,27.5025,27.9189,10500.0
2007-10-25 12:30:00,32.17,32.2,31.85,32.01,15600.0,27.9102,27.9363,27.6326,27.7714,15600.0
2007-10-25 13:00:00,32.03,32.07,32.0,32.02,5700.0,27.7888,27.8235,27.7627,27.7801,5700.0
2007-10-25 13:30:00,32.04,32.04,31.87,31.93,4100.0,27.7974,27.7974,27.65,27.702,4100.0
2007-10-25 14:00:00,31.87,32.05,31.67,32.05,3800.0,27.65,27.8061,27.4764,27.8061,3800.0
2007-10-25 14:30:00,32.03,32.07,32.01,32.03,2400.0,27.7888,27.8235,27.7714,27.7888,2400.0
2007-10-25 15:00:00,32.07,32.09,31.76,31.98,25000.0,27.8235,27.8408,27.5545,27.7454,25000.0
2007-10-25 15:30:00,31.97,32.01,31.89,31.89,28000.0,27.7367,27.7714,27.6673,27.6673,28000.0
2007-10-26 09:30:00,32.49,32.49,31.75,32.0,13100.0,28.1879,28.1879,27.5458,27.7627,13100.0
2007-10-26 10:00:00,31.84,32.02,31.84,31.96,16300.0,27.6239,27.7801,27.6239,27.728,16300.0
2007-10-26 10:30:00,31.96,32.0,31.7,31.73,3200.0,27.728,27.7627,27.5025,27.5285,3200.0
2007-10-26 11:00:00,31.55,31.74,31.51,31.59,5000.0,27.3723,27.5372,27.3376,27.407,5000.0
2007-10-26 11:30:00,31.51,31.51,31.28,31.41,9000.0,27.3376,27.3376,27.1381,27.2509,9000.0
2007-10-26 12:00:00,31.34,31.52,31.32,31.5,12300.0,27.1901,27.3463,27.1728,27.3289,12300.0
2007-10-26 12:30:00,31.82,31.89,31.4,31.4,5700.0,27.6066,27.6673,27.2422,27.2422,5700.0
2007-10-26 13:00:00,31.39,31.67,31.34,31.43,3400.0,27.2335,27.4764,27.1901,27.2682,3400.0
2007-10-26 13:30:00,31.4,31.45,31.25,31.35,25500.0,27.2422,27.2856,27.1121,27.1988,25500.0
2007-10-26 14:00:00,31.35,31.35,31.03,31.06,19000.0,27.1988,27.1988,26.9212,26.9472,19000.0
2007-10-26 14:30:00,31.03,31.03,30.68,30.8,23700.0,26.9212,26.9212,26.6175,26.7216,23700.0
2007-10-26 15:00:00,30.8,30.87,30.67,30.73,9800.0,26.7216,26.7824,26.6089,26.6609,9800.0
2007-10-26 15:30:00,30.74,30.96,30.7,30.96,23500.0,26.6696,26.8605,26.6349,26.8605,23500.0
2007-10-29 09:30:00,31.12,31.84,31.12,31.75,7800.0,26.9993,27.6239,26.9993,27.5458,7800.0
2007-10-29 10:00:00,31.78,32.11,31.7,32.0,32400.0,27.5719,27.8582,27.5025,27.7627,32400.0
2007-10-29 10:30:00,32.0,32.1,31.95,32.06,10400.0,27.7627,27.8495,27.7194,27.8148,10400.0
2007-10-29 11:00:00,32.06,32.06,32.0,32.0,12900.0,27.8148,27.8148,27.7627,27.7627,12900.0
2007-10-29 11:30:00,32.0,32.02,31.82,31.96,26600.0,27.7627,27.7801,27.6066,27.728,26600.0
2007-10-29 12:00:00,31.96,32.0,31.94,32.0,4000.0,27.728,27.7627,27.7107,27.7627,4000.0
2007-10-29 12:30:00,32.0,32.22,31.81,32.17,10500.0,27.7627,27.9536,27.5979,27.9102,10500.0
2007-10-29 13:00:00,32.14,32.14,32.0,32.07,10500.0,27.8842,27.8842,27.7627,27.8235,10500.0
2007-10-29 13:30:00,32.07,32.14,32.05,32.07,3200.0,27.8235,27.8842,27.8061,27.8235,3200.0
2007-10-29 14:00:00,32.09,32.15,32.06,32.15,3200.0,27.8408,27.8929,27.8148,27.8929,3200.0
2007-10-29 14:30:00,32.15,32.27,32.0,32.14,30600.0,27.8929,27.997,27.7627,27.8842,30600.0
2007-10-29 15:00:00,32.15,32.16,32.02,32.02,3600.0,27.8929,27.9016,27.7801,27.7801,3600.0
2007-10-29 15:30:00,32.04,32.12,31.95,32.12,43300.0,27.7974,27.8669,27.7194,27.8669,43300.0
2007-10-30 09:30:00,32.15,32.86,31.91,32.53,40000.0,27.8929,28.5089,27.6847,28.2226,40000.0
2007-10-30 10:00:00,32.67,33.25,32.53,33.03,35300.0,28.344,28.8472,28.2226,28.6564,35300.0
2007-10-30 10:30:00,33.08,33.5,33.07,33.47,15800.0,28.6997,29.0641,28.6911,29.0381,15800.0
2007-10-30 11:00:00,33.47,33.47,32.94,33.32,24400.0,29.0381,29.0381,28.5783,28.908,24400.0
2007-10-30 11:30:00,33.31,33.31,33.07,33.23,10100.0,28.8993,28.8993,28.6911,28.8299,10100.0
2007-10-30 12:00:00,33.28,33.3,33.18,33.25,9900.0,28.8733,28.8906,28.7865,28.8472,9900.0
2007-10-30 12:30:00,33.25,33.45,33.23,33.4,39000.0,28.8472,29.0207,28.8299,28.9774,39000.0
2007-10-30 13:00:00,33.36,33.84,33.35,33.72,36300.0,28.9427,29.3591,28.934,29.255,36300.0
2007-10-30 13:30:00,33.79,33.81,33.72,33.72,17800.0,29.3157,29.3331,29.255,29.255,17800.0
2007-10-30 14:00:00,33.72,33.72,33.49,33.67,59800.0,29.255,29.255,29.0554,29.2116,59800.0
2007-10-30 14:30:00,33.66,33.68,33.5,33.5,105400.0,29.2029,29.2203,29.0641,29.0641,105400.0
2007-10-30 15:00:00,33.5,33.61,33.3,33.3,27500.0,29.0641,29.1596,28.8906,28.8906,27500.0
2007-10-30 15:30:00,33.33,33.46,33.18,33.32,47800.0,28.9166,29.0294,28.7865,28.908,47800.0
2007-10-31 09:30:00,33.94,36.36,33.45,34.73,178100.0,29.4459,31.5454,29.0207,30.1313,178100.0
2007-10-31 10:00:00,34.61,34.9,33.81,33.82,30100.0,30.0271,30.2787,29.3331,29.3417,30100.0
2007-10-31 10:30:00,33.8,34.48,33.75,33.9,20000.0,29.3244,29.9144,29.281,29.4112,20000.0
2007-10-31 11:00:00,33.85,34.4,33.53,34.02,17900.0,29.3678,29.8449,29.0901,29.5153,17900.0
2007-10-31 11:30:00,34.02,34.31,34.0,34.31,11400.0,29.5153,29.7669,29.4979,29.7669,11400.0
2007-10-31 12:00:00,34.31,34.47,34.04,34.15,11000.0,29.7669,29.9057,29.5326,29.6281,11000.0
2007-10-31 12:30:00,34.11,34.3,33.98,34.06,17800.0,29.5933,29.7582,29.4806,29.55,17800.0
2007-10-31 13:00:00,34.07,34.18,34.0,34.04,8300.0,29.5586,29.6541,29.4979,29.5326,8300.0
2007-10-31 13:30:00,34.04,35.1,33.97,34.91,22500.0,29.5326,30.4523,29.4719,30.2874,22500.0
2007-10-31 14:00:00,34.93,34.95,34.35,34.58,15000.0,30.3048,30.3221,29.8016,30.0011,15000.0
2007-10-31 14:30:00,34.58,35.13,34.44,35.13,18900.0,30.0011,30.4783,29.8797,30.4783,18900.0
2007-10-31 15:00:00,35.11,35.11,34.46,34.78,27600.0,30.4609,30.4609,29.897,30.1746,27600.0
2007-10-31 15:30:00,34.76,34.98,33.25,33.44,161700.0,30.1573,30.3481,28.8472,29.0121,161700.0
2007-11-01 09:30:00,33.85,33.85,32.5,32.5,35600.0,29.3678,29.3678,28.1965,28.1965,35600.0
2007-11-01 10:00:00,32.56,32.56,32.05,32.14,30500.0,28.2486,28.2486,27.8061,27.8842,30500.0
2007-11-01 10:30:00,32.17,33.19,32.14,33.11,31800.0,27.9102,28.7952,27.8842,28.7258,31800.0
2007-11-01 11:00:00,33.04,33.04,32.56,32.62,6200.0,28.665,28.665,28.2486,28.3006,6200.0
2007-11-01 11:30:00,32.62,32.76,32.35,32.75,42900.0,28.3006,28.4221,28.0664,28.4134,42900.0
2007-11-01 12:00:00,32.76,32.83,32.6,32.81,45600.0,28.4221,28.4828,28.2833,28.4655,45600.0
2007-11-01 12:30:00,32.74,33.07,32.74,33.07,41000.0,28.4048,28.6911,28.4048,28.6911,41000.0
2007-11-01 13:00:00,33.07,33.4,32.94,33.1,31900.0,28.6911,28.9774,28.5783,28.7171,31900.0
2007-11-01 13:30:00,33.02,33.16,32.95,32.97,23000.0,28.6477,28.7691,28.5869,28.6043,23000.0
2007-11-01 14:00:00,32.97,33.02,32.84,32.85,19300.0,28.6043,28.6477,28.4915,28.5002,19300.0
2007-11-01 14:30:00,32.86,32.99,32.86,32.91,23100.0,28.5089,28.6217,28.5089,28.5522,23100.0
2007-11-01 15:00:00,32.92,32.99,32.3,32.5,14400.0,28.5609,28.6217,28.023,28.1965,14400.0
2007-11-01 15:30:00,32.5,32.56,31.25,31.48,101000.0,28.1965,28.2486,27.1121,27.3116,101000.0
2007-11-02 09:30:00,32.23,33.09,31.45,31.49,30500.0,27.9623,28.7084,27.2856,27.3203,30500.0
2007-11-02 10:00:00,31.46,31.46,31.0,31.43,19300.0,27.2942,27.2942,26.8952,27.2682,19300.0
2007-11-02 10:30:00,31.46,31.54,31.21,31.24,14600.0,27.2942,27.3637,27.0773,27.1034,14600.0
2007-11-02 11:00:00,31.28,31.35,31.1,31.2,13300.0,27.1381,27.1988,26.9819,27.0687,13300.0
2007-11-02 11:30:00,31.2,31.25,30.61,30.95,25400.0,27.0687,27.1121,26.5568,26.8518,25400.0
2007-11-02 12:00:00,30.99,31.62,30.83,31.07,12000.0,26.8865,27.4331,26.7477,26.9559,12000.0
2007-11-02 12:30:00,30.97,31.08,30.84,30.84,7000.0,26.8691,26.9646,26.7563,26.7563,7000.0
2007-11-02 13:00:00,30.99,31.0,30.68,30.75,9200.0,26.8865,26.8952,26.6175,26.6783,9200.0
2007-11-02 13:30:00,30.84,30.86,30.67,30.77,8900.0,26.7563,26.7737,26.6089,26.6956,8900.0
2007-11-02 14:00:00,30.84,31.26,30.74,31.14,23700.0,26.7563,27.1207,26.6696,27.0166,23700.0
2007-11-02 14:30:00,31.26,31.44,31.2,31.31,26000.0,27.1207,27.2769,27.0687,27.1641,26000.0
2007-11-02 15:00:00,31.3,31.57,31.3,31.55,19000.0,27.1554,27.3897,27.1554,27.3723,19000.0
2007-11-02 15:30:00,31.55,31.94,31.45,31.89,60900.0,27.3723,27.7107,27.2856,27.6673,60900.0
2007-11-05 09:30:00,31.32,31.96,31.32,31.42,8600.0,27.1728,27.728,27.1728,27.2595,8600.0
2007-11-05 10:00:00,31.51,31.64,31.07,31.07,7700.0,27.3376,27.4504,26.9559,26.9559,7700.0
2007-11-05 10:30:00,31.05,31.21,30.89,31.12,14300.0,26.9385,27.0773,26.7997,26.9993,14300.0
2007-11-05 11:00:00,31.15,31.35,31.01,31.18,15800.0,27.0253,27.1988,26.9038,27.0513,15800.0
2007-11-05 11:30:00,31.2,31.56,31.03,31.53,6800.0,27.0687,27.381,26.9212,27.355,6800.0
2007-11-05 12:00:00,31.49,31.52,31.03,31.11,8200.0,27.3203,27.3463,26.9212,26.9906,8200.0
2007-11-05 12:30:00,31.04,31.25,31.04,31.14,4700.0,26.9299,27.1121,26.9299,27.0166,4700.0
2007-11-05 13:00:00,31.17,31.17,30.98,31.01,5600.0,27.0426,27.0426,26.8778,26.9038,5600.0
2007-11-05 13:30:00,31.0,31.01,30.66,30.79,13400.0,26.8952,26.9038,26.6002,26.713,13400.0
2007-11-05 14:00:00,30.79,30.96,30.69,30.71,7800.0,26.713,26.8605,26.6262,26.6436,7800.0
2007-11-05 14:30:00,30.77,31.02,30.66,31.02,12000.0,26.6956,26.9125,26.6002,26.9125,12000.0
2007-11-05 15:00:00,31.01,31.66,31.01,31.53,16000.0,26.9038,27.4678,26.9038,27.355,16000.0
2007-11-05 15:30:00,31.58,31.59,31.14,31.14,19100.0,27.3984,27.407,27.0166,27.0166,19100.0
2007-11-06 09:30:00,31.1,31.5,30.86,31.11,8300.0,26.9819,27.3289,26.7737,26.9906,8300.0
2007-11-06 10:00:00,31.12,31.2,30.9,30.98,3800.0,26.9993,27.0687,26.8084,26.8778,3800.0
2007-11-06 10:30:00,30.99,31.74,30.98,30.99,23500.0,26.8865,27.5372,26.8778,26.8865,23500.0
2007-11-06 11:00:00,31.04,31.15,31.04,31.04,1400.0,26.9299,27.0253,26.9299,26.9299,1400.0
2007-11-06 11:30:00,30.99,31.13,30.91,31.0,3700.0,26.8865,27.0079,26.8171,26.8952,3700.0
2007-11-06 12:00:00,30.9,30.93,30.45,30.53,10700.0,26.8084,26.8344,26.418,26.4874,10700.0
2007-11-06 12:30:00,30.53,30.78,30.53,30.73,8800.0,26.4874,26.7043,26.4874,26.6609,8800.0
2007-11-06 13:00:00,30.67,30.68,30.5,30.5,2200.0,26.6089,26.6175,26.4614,26.4614,2200.0
2007-11-06 13:30:00,30.45,30.45,30.3,30.34,6400.0,26.418,26.418,26.2878,26.3225,6400.0
2007-11-06 14:00:00,30.37,30.57,30.26,30.57,14500.0,26.3486,26.5221,26.2531,26.5221,14500.0
2007-11-06 14:30:00,30.64,30.7,30.58,30.68,6200.0,26.5828,26.6349,26.5308,26.6175,6200.0
2007-11-06 15:00:00,30.66,30.68,30.63,30.67,9800.0,26.6002,26.6175,26.5741,26.6089,9800.0
2007-11-06 15:30:00,30.67,31.37,30.67,31.26,17900.0,26.6089,27.2162,26.6089,27.1207,17900.0
2007-11-07 09:30:00,30.62,30.9,30.34,30.44,11700.0,26.5655,26.8084,26.3225,26.4093,11700.0
2007-11-07 10:00:00,30.5,30.56,30.41,30.49,13700.0,26.4614,26.5134,26.3833,26.4527,13700.0
2007-11-07 10:30:00,30.46,30.5,30.29,30.38,17700.0,26.4267,26.4614,26.2792,26.3573,17700.0
2007-11-07 11:00:00,30.41,30.55,30.35,30.47,4800.0,26.3833,26.5047,26.3312,26.4353,4800.0
2007-11-07 11:30:00,30.49,30.63,30.46,30.63,4800.0,26.4527,26.5741,26.4267,26.5741,4800.0
2007-11-07 12:00:00,30.57,30.65,30.33,30.47,10900.0,26.5221,26.5915,26.3139,26.4353,10900.0
2007-11-07 12:30:00,30.47,30.57,30.42,30.5,6900.0,26.4353,26.5221,26.392,26.4614,6900.0
2007-11-07 13:00:00,30.52,30.57,30.0,30.34,10600.0,26.4787,26.5221,26.0276,26.3225,10600.0
2007-11-07 13:30:00,30.37,30.4,30.29,30.37,6200.0,26.3486,26.3746,26.2792,26.3486,6200.0
2007-11-07 14:00:00,30.31,30.4,30.3,30.33,8900.0,26.2965,26.3746,26.2878,26.3139,8900.0
2007-11-07 14:30:00,30.39,30.44,30.23,30.23,20200.0,26.3659,26.4093,26.2271,26.2271,20200.0
2007-11-07 15:00:00,30.23,30.29,29.81,29.92,33000.0,26.2271,26.2792,25.8627,25.9582,33000.0
2007-11-07 15:30:00,29.92,30.01,29.6,29.98,33700.0,25.9582,26.0362,25.6805,26.0102,33700.0
2007-11-08 09:30:00,30.3,30.3,29.11,29.88,15500.0,26.2878,26.2878,25.2554,25.9235,15500.0
2007-11-08 10:00:00,29.8,29.98,29.6,29.67,14900.0,25.8541,26.0102,25.6805,25.7413,14900.0
2007-11-08 10:30:00,29.65,29.85,29.65,29.79,8000.0,25.7239,25.8974,25.7239,25.8454,8000.0
2007-11-08 11:00:00,29.88,30.2,29.85,30.17,114300.0,25.9235,26.2011,25.8974,26.1751,114300.0
2007-11-08 11:30:00,30.08,30.1,30.0,30.01,40200.0,26.097,26.1143,26.0276,26.0362,40200.0
2007-11-08 12:00:00,30.0,30.09,30.0,30.05,16400.0,26.0276,26.1057,26.0276,26.0709,16400.0
2007-11-08 12:30:00,30.07,30.2,29.99,30.04,11900.0,26.0883,26.2011,26.0189,26.0623,11900.0
2007-11-08 13:00:00,30.05,30.11,29.95,30.01,45300.0,26.0709,26.123,25.9842,26.0362,45300.0
2007-11-08 13:30:00,30.04,30.05,30.0,30.03,9600.0,26.0623,26.0709,26.0276,26.0536,9600.0
2007-11-08 14:00:00,30.01,30.3,30.0,30.28,86800.0,26.0362,26.2878,26.0276,26.2705,86800.0
2007-11-08 14:30:00,30.34,30.34,30.0,30.2,6500.0,26.3225,26.3225,26.0276,26.2011,6500.0
2007-11-08 15:00:00,30.21,30.36,30.08,30.31,7200.0,26.2098,26.3399,26.097,26.2965,7200.0
2007-11-08 15:30:00,30.31,30.35,30.0,30.11,15800.0,26.2965,26.3312,26.0276,26.123,15800.0
2007-11-09 09:30:00,29.89,30.16,29.8,30.0,14700.0,25.9321,26.1664,25.8541,26.0276,14700.0
2007-11-09 10:00:00,30.0,30.04,29.9,29.95,14700.0,26.0276,26.0623,25.9408,25.9842,14700.0
2007-11-09 10:30:00,29.97,30.0,29.9,30.0,12100.0,26.0015,26.0276,25.9408,26.0276,12100.0
2007-11-09 11:00:00,30.0,30.03,29.93,30.0,6200.0,26.0276,26.0536,25.9668,26.0276,6200.0
2007-11-09 11:30:00,30.0,30.09,29.95,30.02,4700.0,26.0276,26.1057,25.9842,26.0449,4700.0
2007-11-09 12:00:00,30.01,30.19,30.0,30.01,9200.0,26.0362,26.1924,26.0276,26.0362,9200.0
2007-11-09 12:30:00,30.01,30.14,30.0,30.01,4100.0,26.0362,26.149,26.0276,26.0362,4100.0
2007-11-09 13:00:00,30.01,30.09,30.0,30.09,4300.0,26.0362,26.1057,26.0276,26.1057,4300.0
2007-11-09 13:30:00,30.09,30.09,30.0,30.0,8900.0,26.1057,26.1057,26.0276,26.0276,8900.0
2007-11-09 14:00:00,30.0,30.25,30.0,30.22,5700.0,26.0276,26.2445,26.0276,26.2184,5700.0
2007-11-09 14:30:00,30.16,30.16,30.03,30.15,3700.0,26.1664,26.1664,26.0536,26.1577,3700.0
2007-11-09 15:00:00,30.15,30.22,30.1,30.14,4600.0,26.1577,26.2184,26.1143,26.149,4600.0
2007-11-09 15:30:00,30.09,30.18,30.03,30.03,21300.0,26.1057,26.1837,26.0536,26.0536,21300.0
2007-11-12 09:30:00,29.88,30.58,29.88,30.01,12300.0,25.9235,26.5308,25.9235,26.0362,12300.0
2007-11-12 10:00:00,29.99,30.01,29.9,30.0,7800.0,26.0189,26.0362,25.9408,26.0276,7800.0
2007-11-12 10:30:00,30.01,30.15,30.0,30.15,7500.0,26.0362,26.1577,26.0276,26.1577,7500.0
2007-11-12 11:00:00,30.14,30.2,30.05,30.2,5600.0,26.149,26.2011,26.0709,26.2011,5600.0
2007-11-12 11:30:00,30.16,30.35,30.11,30.35,4200.0,26.1664,26.3312,26.123,26.3312,4200.0
2007-11-12 12:00:00,30.29,30.29,30.11,30.22,5500.0,26.2792,26.2792,26.123,26.2184,5500.0
2007-11-12 12:30:00,30.23,30.24,30.15,30.21,4600.0,26.2271,26.2358,26.1577,26.2098,4600.0
2007-11-12 13:00:00,30.2,30.27,30.1,30.11,3700.0,26.2011,26.2618,26.1143,26.123,3700.0
2007-11-12 13:30:00,30.15,30.15,30.0,30.11,5800.0,26.1577,26.1577,26.0276,26.123,5800.0
2007-11-12 14:00:00,30.15,30.15,30.05,30.06,5600.0,26.1577,26.1577,26.0709,26.0796,5600.0
2007-11-12 14:30:00,30.11,30.25,30.05,30.05,7900.0,26.123,26.2445,26.0709,26.0709,7900.0
2007-11-12 15:00:00,30.06,30.13,30.05,30.05,4600.0,26.0796,26.1404,26.0709,26.0709,4600.0
2007-11-12 15:30:00,30.05,30.13,30.0,30.05,11700.0,26.0709,26.1404,26.0276,26.0709,11700.0
2007-11-13 09:30:00,30.05,30.42,30.0,30.08,44800.0,26.0709,26.392,26.0276,26.097,44800.0
2007-11-13 10:00:00,30.08,30.17,30.08,30.16,8000.0,26.097,26.1751,26.097,26.1664,8000.0
2007-11-13 10:30:00,30.15,30.23,30.13,30.21,6900.0,26.1577,26.2271,26.1404,26.2098,6900.0
2007-11-13 11:00:00,30.25,30.35,30.17,30.31,24400.0,26.2445,26.3312,26.1751,26.2965,24400.0
2007-11-13 11:30:00,30.3,30.5,30.3,30.43,15600.0,26.2878,26.4614,26.2878,26.4006,15600.0
2007-11-13 12:00:00,30.46,30.81,30.41,30.81,19600.0,26.4267,26.7303,26.3833,26.7303,19600.0
2007-11-13 12:30:00,30.82,30.95,30.75,30.85,6900.0,26.739,26.8518,26.6783,26.765,6900.0
2007-11-13 13:00:00,30.85,30.99,30.85,30.95,6000.0,26.765,26.8865,26.765,26.8518,6000.0
2007-11-13 13:30:00,30.94,30.94,30.59,30.59,10900.0,26.8431,26.8431,26.5394,26.5394,10900.0
2007-11-13 14:00:00,30.56,30.72,30.41,30.72,11300.0,26.5134,26.6522,26.3833,26.6522,11300.0
2007-11-13 14:30:00,30.71,31.01,30.71,30.94,7100.0,26.6436,26.9038,26.6436,26.8431,7100.0
2007-11-13 15:00:00,30.95,31.0,30.9,30.96,6600.0,26.8518,26.8952,26.8084,26.8605,6600.0
2007-11-13 15:30:00,30.98,31.0,30.56,30.64,34900.0,26.8778,26.8952,26.5134,26.5828,34900.0
2007-11-14 09:30:00,30.79,30.79,30.19,30.49,10900.0,26.713,26.713,26.1924,26.4527,10900.0
2007-11-14 10:00:00,30.55,30.81,30.49,30.81,3000.0,26.5047,26.7303,26.4527,26.7303,3000.0
2007-11-14 10:30:00,30.89,31.15,30.89,31.05,21800.0,26.7997,27.0253,26.7997,26.9385,21800.0
2007-11-14 11:00:00,31.03,31.03,30.86,30.88,7800.0,26.9212,26.9212,26.7737,26.791,7800.0
2007-11-14 11:30:00,30.84,30.85,30.72,30.72,3300.0,26.7563,26.765,26.6522,26.6522,3300.0
2007-11-14 12:00:00,30.73,30.73,30.72,30.72,1500.0,26.6609,26.6609,26.6522,26.6522,1500.0
2007-11-14 12:30:00,30.73,30.73,30.72,30.73,1500.0,26.6609,26.6609,26.6522,26.6609,1500.0
2007-11-14 13:00:00,30.73,30.79,30.72,30.79,1400.0,26.6609,26.713,26.6522,26.713,1400.0
2007-11-14 13:30:00,30.79,30.99,30.75,30.85,3300.0,26.713,26.8865,26.6783,26.765,3300.0
2007-11-14 14:00:00,30.92,31.0,30.91,30.93,6800.0,26.8257,26.8952,26.8171,26.8344,6800.0
2007-11-14 14:30:00,30.94,30.95,30.59,30.61,7700.0,26.8431,26.8518,26.5394,26.5568,7700.0
2007-11-14 15:00:00,30.58,30.79,30.58,30.79,6700.0,26.5308,26.713,26.5308,26.713,6700.0
2007-11-14 15:30:00,30.81,30.81,30.35,30.46,9500.0,26.7303,26.7303,26.3312,26.4267,9500.0
2007-11-15 09:30:00,30.18,30.59,30.04,30.5,3800.0,26.1837,26.5394,26.0623,26.4614,3800.0
2007-11-15 10:00:00,30.5,30.7,30.41,30.7,4500.0,26.4614,26.6349,26.3833,26.6349,4500.0
2007-11-15 10:30:00,30.7,30.94,30.7,30.84,4400.0,26.6349,26.8431,26.6349,26.7563,4400.0
2007-11-15 11:00:00,30.84,31.0,30.84,30.89,12300.0,26.7563,26.8952,26.7563,26.7997,12300.0
2007-11-15 11:30:00,30.9,31.0,30.85,30.95,8300.0,26.8084,26.8952,26.765,26.8518,8300.0
2007-11-15 12:00:00,30.93,30.94,30.89,30.9,6100.0,26.8344,26.8431,26.7997,26.8084,6100.0
2007-11-15 12:30:00,30.9,30.95,30.9,30.9,1900.0,26.8084,26.8518,26.8084,26.8084,1900.0
2007-11-15 13:00:00,30.91,30.95,30.91,30.95,5500.0,26.8171,26.8518,26.8171,26.8518,5500.0
2007-11-15 13:30:00,30.95,30.95,30.81,30.81,6400.0,26.8518,26.8518,26.7303,26.7303,6400.0
2007-11-15 14:00:00,30.9,30.95,30.89,30.93,5300.0,26.8084,26.8518,26.7997,26.8344,5300.0
2007-11-15 14:30:00,30.92,31.0,30.92,30.96,3800.0,26.8257,26.8952,26.8257,26.8605,3800.0
2007-11-15 15:00:00,30.91,30.99,30.83,30.99,6500.0,26.8171,26.8865,26.7477,26.8865,6500.0
2007-11-15 15:30:00,30.96,31.0,30.8,30.95,12100.0,26.8605,26.8952,26.7216,26.8518,12100.0
2007-11-16 09:30:00,31.03,31.06,30.43,30.74,13200.0,26.9212,26.9472,26.4006,26.6696,13200.0
2007-11-16 10:00:00,30.98,30.99,30.71,30.84,4300.0,26.8778,26.8865,26.6436,26.7563,4300.0
2007-11-16 10:30:00,30.84,30.84,30.6,30.83,5400.0,26.7563,26.7563,26.5481,26.7477,5400.0
2007-11-16 11:00:00,30.8,31.0,30.8,30.85,15000.0,26.7216,26.8952,26.7216,26.765,15000.0
2007-11-16 11:30:00,30.9,31.0,30.85,30.98,5400.0,26.8084,26.8952,26.765,26.8778,5400.0
2007-11-16 12:00:00,30.87,30.95,30.85,30.92,5800.0,26.7824,26.8518,26.765,26.8257,5800.0
2007-11-16 12:30:00,30.95,30.95,30.86,30.94,4600.0,26.8518,26.8518,26.7737,26.8431,4600.0
2007-11-16 13:00:00,30.94,31.2,30.84,31.15,25500.0,26.8431,27.0687,26.7563,27.0253,25500.0
2007-11-16 13:30:00,31.15,31.43,31.1,31.3,28500.0,27.0253,27.2682,26.9819,27.1554,28500.0
2007-11-16 14:00:00,31.3,31.42,31.15,31.42,3200.0,27.1554,27.2595,27.0253,27.2595,3200.0
2007-11-16 14:30:00,31.47,31.49,31.35,31.49,4500.0,27.3029,27.3203,27.1988,27.3203,4500.0
2007-11-16 15:00:00,31.48,31.6,31.48,31.53,5400.0,27.3116,27.4157,27.3116,27.355,5400.0
2007-11-16 15:30:00,31.53,31.9,31.48,31.64,12100.0,27.355,27.676,27.3116,27.4504,12100.0
2007-11-19 09:30:00,30.92,31.15,30.68,30.96,10200.0,26.8257,27.0253,26.6175,26.8605,10200.0
2007-11-19 10:00:00,30.91,31.12,30.88,31.12,5000.0,26.8171,26.9993,26.791,26.9993,5000.0
2007-11-19 10:30:00,31.06,31.06,30.84,31.01,4800.0,26.9472,26.9472,26.7563,26.9038,4800.0
2007-11-19 11:00:00,31.01,31.23,30.81,31.23,6500.0,26.9038,27.0947,26.7303,27.0947,6500.0
2007-11-19 11:30:00,31.06,31.16,30.95,30.95,1400.0,26.9472,27.034,26.8518,26.8518,1400.0
2007-11-19 12:00:00,30.91,31.12,30.91,31.1,2900.0,26.8171,26.9993,26.8171,26.9819,2900.0
2007-11-19 12:30:00,31.12,31.13,30.81,30.83,2500.0,26.9993,27.0079,26.7303,26.7477,2500.0
2007-11-19 13:00:00,30.8,30.91,30.4,30.85,7600.0,26.7216,26.8171,26.3746,26.765,7600.0
2007-11-19 13:30:00,30.86,31.09,30.75,30.97,4900.0,26.7737,26.9732,26.6783,26.8691,4900.0
2007-11-19 14:00:00,30.98,31.29,30.94,31.21,4200.0,26.8778,27.1468,26.8431,27.0773,4200.0
2007-11-19 14:30:00,31.2,31.4,31.2,31.33,3800.0,27.0687,27.2422,27.0687,27.1815,3800.0
2007-11-19 15:00:00,31.32,31.4,31.15,31.4,5100.0,27.1728,27.2422,27.0253,27.2422,5100.0
2007-11-19 15:30:00,31.3,31.35,31.1,31.15,8100.0,27.1554,27.1988,26.9819,27.0253,8100.0
2007-11-20 09:30:00,30.76,31.05,30.76,30.9,7200.0,26.6869,26.9385,26.6869,26.8084,7200.0
2007-11-20 10:00:00,31.04,31.4,30.9,31.0,6000.0,26.9299,27.2422,26.8084,26.8952,6000.0
2007-11-20 10:30:00,31.0,31.11,30.91,31.01,2700.0,26.8952,26.9906,26.8171,26.9038,2700.0
2007-11-20 11:00:00,31.07,31.11,31.04,31.11,1200.0,26.9559,26.9906,26.9299,26.9906,1200.0
2007-11-20 11:30:00,31.07,31.09,30.9,31.0,3300.0,26.9559,26.9732,26.8084,26.8952,3300.0
2007-11-20 12:00:00,31.0,31.01,30.78,30.92,2900.0,26.8952,26.9038,26.7043,26.8257,2900.0
2007-11-20 12:30:00,30.9,30.91,30.64,30.64,6700.0,26.8084,26.8171,26.5828,26.5828,6700.0
2007-11-20 13:00:00,30.64,30.64,29.75,29.99,28700.0,26.5828,26.5828,25.8107,26.0189,28700.0
2007-11-20 13:30:00,30.08,30.44,30.0,30.44,3100.0,26.097,26.4093,26.0276,26.4093,3100.0
2007-11-20 14:00:00,30.48,30.5,30.25,30.25,1500.0,26.444,26.4614,26.2445,26.2445,1500.0
2007-11-20 14:30:00,30.25,30.63,30.25,30.37,24100.0,26.2445,26.5741,26.2445,26.3486,24100.0
2007-11-20 15:00:00,30.33,30.64,30.05,30.45,9200.0,26.3139,26.5828,26.0709,26.418,9200.0
2007-11-20 15:30:00,30.45,30.88,30.44,30.74,20400.0,26.418,26.791,26.4093,26.6696,20400.0
2007-11-21 09:30:00,30.27,30.65,29.8,30.65,8800.0,26.2618,26.5915,25.8541,26.5915,8800.0
2007-11-21 10:00:00,30.5,30.54,29.97,30.45,2700.0,26.4614,26.4961,26.0015,26.418,2700.0
2007-11-21 10:30:00,30.45,30.45,29.86,30.17,9200.0,26.418,26.418,25.9061,26.1751,9200.0
2007-11-21 11:00:00,30.17,30.42,29.94,30.21,2900.0,26.1751,26.392,25.9755,26.2098,2900.0
2007-11-21 11:30:00,30.11,30.51,30.1,30.51,6600.0,26.123,26.47,26.1143,26.47,6600.0
2007-11-21 12:00:00,30.53,30.57,30.25,30.35,2600.0,26.4874,26.5221,26.2445,26.3312,2600.0
2007-11-21 12:30:00,30.26,30.57,30.23,30.57,2900.0,26.2531,26.5221,26.2271,26.5221,2900.0
2007-11-21 13:00:00,30.6,30.65,30.5,30.65,1600.0,26.5481,26.5915,26.4614,26.5915,1600.0
2007-11-21 13:30:00,30.5,30.57,30.42,30.42,700.0,26.4614,26.5221,26.392,26.392,700.0
2007-11-21 14:00:00,30.42,30.52,30.34,30.36,3400.0,26.392,26.4787,26.3225,26.3399,3400.0
2007-11-21 14:30:00,30.36,30.52,30.19,30.43,6900.0,26.3399,26.4787,26.1924,26.4006,6900.0
2007-11-21 15:00:00,30.48,30.79,30.21,30.21,4100.0,26.444,26.713,26.2098,26.2098,4100.0
2007-11-21 15:30:00,30.19,30.24,30.0,30.08,5700.0,26.1924,26.2358,26.0276,26.097,5700.0
2007-11-23 09:30:00,30.06,30.15,29.67,29.78,9400.0,26.0796,26.1577,25.7413,25.8367,9400.0
2007-11-23 10:00:00,29.74,30.05,29.57,30.05,7500.0,25.802,26.0709,25.6545,26.0709,7500.0
2007-11-23 10:30:00,30.1,30.19,29.95,30.1,5000.0,26.1143,26.1924,25.9842,26.1143,5000.0
2007-11-23 11:00:00,30.1,30.26,30.05,30.1,3800.0,26.1143,26.2531,26.0709,26.1143,3800.0
2007-11-23 11:30:00,30.1,30.15,30.05,30.1,1300.0,26.1143,26.1577,26.0709,26.1143,1300.0
2007-11-23 12:00:00,30.1,30.1,30.1,30.1,400.0,26.1143,26.1143,26.1143,26.1143,400.0
2007-11-23 12:30:00,30.09,30.13,30.0,30.08,3100.0,26.1057,26.1404,26.0276,26.097,3100.0
2007-11-26 09:30:00,30.06,31.12,29.96,31.12,10800.0,26.0796,26.9993,25.9929,26.9993,10800.0
2007-11-26 10:00:00,31.25,31.5,31.0,31.5,12500.0,27.1121,27.3289,26.8952,27.3289,12500.0
2007-11-26 10:30:00,31.61,31.61,31.26,31.34,7400.0,27.4244,27.4244,27.1207,27.1901,7400.0
2007-11-26 11:00:00,31.34,31.64,31.0,31.24,11200.0,27.1901,27.4504,26.8952,27.1034,11200.0
2007-11-26 11:30:00,31.36,31.4,31.25,31.39,2700.0,27.2075,27.2422,27.1121,27.2335,2700.0
2007-11-26 12:00:00,31.4,31.4,31.25,31.28,2900.0,27.2422,27.2422,27.1121,27.1381,2900.0
2007-11-26 12:30:00,31.36,31.49,31.35,31.46,1000.0,27.2075,27.3203,27.1988,27.2942,1000.0
2007-11-26 13:00:00,31.48,31.49,31.33,31.33,3700.0,27.3116,27.3203,27.1815,27.1815,3700.0
2007-11-26 13:30:00,31.3,31.5,31.3,31.49,5700.0,27.1554,27.3289,27.1554,27.3203,5700.0
2007-11-26 14:00:00,31.41,31.68,31.4,31.51,4400.0,27.2509,27.4851,27.2422,27.3376,4400.0
2007-11-26 14:30:00,31.51,31.58,31.4,31.45,6900.0,27.3376,27.3984,27.2422,27.2856,6900.0
2007-11-26 15:00:00,31.45,31.46,31.25,31.3,8400.0,27.2856,27.2942,27.1121,27.1554,8400.0
2007-11-26 15:30:00,31.31,31.52,31.15,31.15,26700.0,27.1641,27.3463,27.0253,27.0253,26700.0
2007-11-27 09:30:00,31.1,31.5,30.53,31.43,5400.0,26.9819,27.3289,26.4874,27.2682,5400.0
2007-11-27 10:00:00,31.42,31.62,31.2,31.5,23600.0,27.2595,27.4331,27.0687,27.3289,23600.0
2007-11-27 10:30:00,31.4,31.59,31.33,31.59,4100.0,27.2422,27.407,27.1815,27.407,4100.0
2007-11-27 11:00:00,31.53,31.6,31.38,31.49,3800.0,27.355,27.4157,27.2248,27.3203,3800.0
2007-11-27 11:30:00,31.46,31.7,31.46,31.7,3400.0,27.2942,27.5025,27.2942,27.5025,3400.0
2007-11-27 12:00:00,31.67,31.87,31.51,31.51,8900.0,27.4764,27.65,27.3376,27.3376,8900.0
2007-11-27 12:30:00,31.51,31.7,31.51,31.64,4200.0,27.3376,27.5025,27.3376,27.4504,4200.0
2007-11-27 13:00:00,31.66,31.8,31.66,31.79,20500.0,27.4678,27.5892,27.4678,27.5805,20500.0
2007-11-27 13:30:00,31.75,31.81,31.75,31.8,2100.0,27.5458,27.5979,27.5458,27.5892,2100.0
2007-11-27 14:00:00,31.75,31.99,31.75,31.84,15600.0,27.5458,27.7541,27.5458,27.6239,15600.0
2007-11-27 14:30:00,31.87,32.0,31.75,31.9,15000.0,27.65,27.7627,27.5458,27.676,15000.0
2007-11-27 15:00:00,31.91,32.29,31.91,32.26,26100.0,27.6847,28.0143,27.6847,27.9883,26100.0
2007-11-27 15:30:00,32.18,32.89,32.18,32.65,12900.0,27.9189,28.5349,27.9189,28.3267,12900.0
2007-11-28 09:30:00,32.62,33.94,32.62,33.94,40400.0,28.3006,29.4459,28.3006,29.4459,40400.0
2007-11-28 10:00:00,33.94,34.75,33.55,34.7,43700.0,29.4459,30.1486,29.1075,30.1052,43700.0
2007-11-28 10:30:00,34.69,34.95,34.38,34.84,26100.0,30.0965,30.3221,29.8276,30.2267,26100.0
2007-11-28 11:00:00,34.77,34.85,34.28,34.45,28800.0,30.166,30.2354,29.7408,29.8883,28800.0
2007-11-28 11:30:00,34.44,34.44,34.12,34.35,6700.0,29.8797,29.8797,29.602,29.8016,6700.0
2007-11-28 12:00:00,34.35,34.5,34.03,34.33,8600.0,29.8016,29.9317,29.5239,29.7842,8600.0
2007-11-28 12:30:00,34.28,34.35,34.27,34.33,8800.0,29.7408,29.8016,29.7322,29.7842,8800.0
2007-11-28 13:00:00,34.33,34.68,34.2,34.64,44600.0,29.7842,30.0879,29.6714,30.0532,44600.0
2007-11-28 13:30:00,34.64,34.8,34.59,34.8,6900.0,30.0532,30.192,30.0098,30.192,6900.0
2007-11-28 14:00:00,34.79,34.9,34.63,34.64,34000.0,30.1833,30.2787,30.0445,30.0532,34000.0
2007-11-28 14:30:00,34.7,34.7,34.16,34.16,6700.0,30.1052,30.1052,29.6367,29.6367,6700.0
2007-11-28 15:00:00,34.14,35.0,33.97,34.84,31800.0,29.6194,30.3655,29.4719,30.2267,31800.0
2007-11-28 15:30:00,34.84,35.0,34.72,35.0,34700.0,30.2267,30.3655,30.1226,30.3655,34700.0
2007-11-29 09:30:00,34.99,35.59,34.61,34.82,38600.0,30.3568,30.8774,30.0271,30.2093,38600.0
2007-11-29 10:00:00,34.97,35.84,34.92,35.8,19300.0,30.3395,31.0943,30.2961,31.0596,19300.0
2007-11-29 10:30:00,35.83,36.45,35.83,36.45,42900.0,31.0856,31.6235,31.0856,31.6235,42900.0
2007-11-29 11:00:00,36.47,36.7,36.38,36.59,16400.0,31.6408,31.8404,31.5628,31.745,16400.0
2007-11-29 11:30:00,36.55,36.65,36.38,36.56,21000.0,31.7103,31.797,31.5628,31.7189,21000.0
2007-11-29 12:00:00,36.56,36.67,36.5,36.6,9100.0,31.7189,31.8144,31.6669,31.7536,9100.0
2007-11-29 12:30:00,36.58,36.69,36.54,36.6,12300.0,31.7363,31.8317,31.7016,31.7536,12300.0
2007-11-29 13:00:00,36.62,36.68,36.59,36.64,11400.0,31.771,31.823,31.745,31.7883,11400.0
2007-11-29 13:30:00,36.65,36.73,36.61,36.69,11300.0,31.797,31.8664,31.7623,31.8317,11300.0
2007-11-29 14:00:00,36.65,38.04,36.65,37.97,72200.0,31.797,33.003,31.797,32.9422,72200.0
2007-11-29 14:30:00,37.86,38.5,37.4,37.4,39600.0,32.8468,33.402,32.4477,32.4477,39600.0
2007-11-29 15:00:00,37.4,37.8,37.03,37.67,66900.0,32.4477,32.7947,32.1267,32.682,66900.0
2007-11-29 15:30:00,37.78,38.0,37.58,37.65,52000.0,32.7774,32.9683,32.6039,32.6646,52000.0
2007-11-30 09:30:00,37.7,38.58,37.1,38.0,53800.0,32.708,33.4715,32.1874,32.9683,53800.0
2007-11-30 10:00:00,37.97,38.4,37.71,38.0,21700.0,32.9422,33.3153,32.7167,32.9683,21700.0
2007-11-30 10:30:00,38.0,38.0,37.79,37.79,5900.0,32.9683,32.9683,32.7861,32.7861,5900.0
2007-11-30 11:00:00,37.75,37.86,37.71,37.81,2200.0,32.7514,32.8468,32.7167,32.8034,2200.0
2007-11-30 11:30:00,37.85,38.0,37.84,37.87,4200.0,32.8381,32.9683,32.8294,32.8555,4200.0
2007-11-30 12:00:00,37.87,37.87,36.95,37.35,23400.0,32.8555,32.8555,32.0573,32.4043,23400.0
2007-11-30 12:30:00,37.28,37.29,36.7,36.92,4700.0,32.3436,32.3523,31.8404,32.0313,4700.0
2007-11-30 13:00:00,36.9,37.13,36.73,37.1,5300.0,32.0139,32.2135,31.8664,32.1874,5300.0
2007-11-30 13:30:00,37.1,37.1,36.82,36.82,3500.0,32.1874,32.1874,31.9445,31.9445,3500.0
2007-11-30 14:00:00,36.82,36.86,36.42,36.45,8000.0,31.9445,31.9792,31.5975,31.6235,8000.0
2007-11-30 14:30:00,36.46,36.52,35.76,35.99,13000.0,31.6322,31.6842,31.0249,31.2244,13000.0
2007-11-30 15:00:00,35.93,36.37,35.79,36.28,9100.0,31.1724,31.5541,31.0509,31.476,9100.0
2007-11-30 15:30:00,36.38,36.95,36.15,36.93,27600.0,31.5628,32.0573,31.3632,32.0399,27600.0
2007-12-03 09:30:00,37.34,37.74,37.31,37.59,19900.0,32.3956,32.7427,32.3696,32.6125,19900.0
2007-12-03 10:00:00,37.5,38.23,37.5,38.07,14900.0,32.5345,33.1678,32.5345,33.029,14900.0
2007-12-03 10:30:00,38.08,38.08,37.44,38.03,11400.0,33.0377,33.0377,32.4824,32.9943,11400.0
2007-12-03 11:00:00,37.99,38.09,37.81,37.89,8600.0,32.9596,33.0463,32.8034,32.8728,8600.0
2007-12-03 11:30:00,37.96,38.0,37.57,37.7,6700.0,32.9336,32.9683,32.5952,32.708,6700.0
2007-12-03 12:00:00,37.7,37.99,37.65,37.99,8200.0,32.708,32.9596,32.6646,32.9596,8200.0
2007-12-03 12:30:00,37.95,38.0,37.65,37.96,11000.0,32.9249,32.9683,32.6646,32.9336,11000.0
2007-12-03 13:00:00,37.93,38.02,37.8,37.84,8800.0,32.9075,32.9856,32.7947,32.8294,8800.0
2007-12-03 13:30:00,37.8,38.01,37.8,37.96,10600.0,32.7947,32.9769,32.7947,32.9336,10600.0
2007-12-03 14:00:00,37.95,38.44,37.95,38.36,16600.0,32.9249,33.35,32.9249,33.2806,16600.0
2007-12-03 14:30:00,38.18,38.49,38.0,38.37,25400.0,33.1244,33.3934,32.9683,33.2893,25400.0
2007-12-03 15:00:00,38.4,38.5,38.35,38.37,13800.0,33.3153,33.402,33.2719,33.2893,13800.0
2007-12-03 15:30:00,38.36,38.45,38.16,38.18,77500.0,33.2806,33.3587,33.1071,33.1244,77500.0
2007-12-04 09:30:00,38.35,38.35,37.0,37.2,15300.0,33.2719,33.2719,32.1007,32.2742,15300.0
2007-12-04 10:00:00,37.34,37.41,37.2,37.21,4300.0,32.3956,32.4564,32.2742,32.2829,4300.0
2007-12-04 10:30:00,37.28,37.57,37.22,37.4,3800.0,32.3436,32.5952,32.2915,32.4477,3800.0
2007-12-04 11:00:00,37.4,37.58,37.28,37.35,6300.0,32.4477,32.6039,32.3436,32.4043,6300.0
2007-12-04 11:30:00,37.3,37.39,37.21,37.25,3600.0,32.3609,32.439,32.2829,32.3176,3600.0
2007-12-04 12:00:00,37.25,37.4,37.2,37.4,1900.0,32.3176,32.4477,32.2742,32.4477,1900.0
2007-12-04 12:30:00,37.32,37.47,37.3,37.39,2700.0,32.3783,32.5084,32.3609,32.439,2700.0
2007-12-04 13:00:00,37.36,37.36,37.25,37.29,2700.0,32.413,32.413,32.3176,32.3523,2700.0
2007-12-04 13:30:00,37.31,37.38,37.17,37.24,3900.0,32.3696,32.4304,32.2482,32.3089,3900.0
2007-12-04 14:00:00,37.21,37.4,37.15,37.25,3800.0,32.2829,32.4477,32.2308,32.3176,3800.0
2007-12-04 14:30:00,37.24,37.53,37.22,37.49,7900.0,32.3089,32.5605,32.2915,32.5258,7900.0
2007-12-04 15:00:00,37.56,37.95,37.33,37.33,8500.0,32.5865,32.9249,32.387,32.387,8500.0
2007-12-04 15:30:00,37.45,37.86,37.34,37.8,30100.0,32.4911,32.8468,32.3956,32.7947,30100.0
2007-12-05 09:30:00,38.8,38.85,37.48,37.48,16000.0,33.6623,33.7057,32.5171,32.5171,16000.0
2007-12-05 10:00:00,37.46,37.78,36.56,37.67,36400.0,32.4998,32.7774,31.7189,32.682,36400.0
2007-12-05 10:30:00,37.63,37.66,37.22,37.5,2700.0,32.6472,32.6733,32.2915,32.5345,2700.0
2007-12-05 11:00:00,37.5,37.56,37.1,37.21,15700.0,32.5345,32.5865,32.1874,32.2829,15700.0
2007-12-05 11:30:00,37.11,37.13,36.6,37.12,8700.0,32.1961,32.2135,31.7536,32.2048,8700.0
2007-12-05 12:00:00,37.26,37.55,37.1,37.55,24300.0,32.3262,32.5778,32.1874,32.5778,24300.0
2007-12-05 12:30:00,37.55,37.6,37.48,37.59,6200.0,32.5778,32.6212,32.5171,32.6125,6200.0
2007-12-05 13:00:00,37.56,37.56,37.52,37.56,1600.0,32.5865,32.5865,32.5518,32.5865,1600.0
2007-12-05 13:30:00,37.57,38.36,37.56,38.0,29100.0,32.5952,33.2806,32.5865,32.9683,29100.0
2007-12-05 14:00:00,37.97,38.01,37.73,37.75,3000.0,32.9422,32.9769,32.734,32.7514,3000.0
2007-12-05 14:30:00,37.63,37.64,37.5,37.55,8700.0,32.6472,32.6559,32.5345,32.5778,8700.0
2007-12-05 15:00:00,37.52,37.67,37.45,37.58,15700.0,32.5518,32.682,32.4911,32.6039,15700.0
2007-12-05 15:30:00,37.58,37.81,37.58,37.8,5600.0,32.6039,32.8034,32.6039,32.7947,5600.0
2007-12-06 09:30:00,37.35,38.63,37.15,38.38,27000.0,32.4043,33.5148,32.2308,33.2979,27000.0
2007-12-06 10:00:00,38.45,38.54,38.25,38.25,4800.0,33.3587,33.4368,33.1852,33.1852,4800.0
2007-12-06 10:30:00,38.25,38.39,38.0,38.08,12100.0,33.1852,33.3066,32.9683,33.0377,12100.0
2007-12-06 11:00:00,38.03,38.09,37.43,37.95,13000.0,32.9943,33.0463,32.4737,32.9249,13000.0
2007-12-06 11:30:00,38.01,38.39,38.01,38.3,2700.0,32.9769,33.3066,32.9769,33.2285,2700.0
2007-12-06 12:00:00,38.3,38.3,38.21,38.21,2100.0,33.2285,33.2285,33.1504,33.1504,2100.0
2007-12-06 12:30:00,38.3,38.3,37.98,37.98,11500.0,33.2285,33.2285,32.9509,32.9509,11500.0
2007-12-06 13:00:00,38.07,38.1,37.91,38.05,3200.0,33.029,33.055,32.8902,33.0116,3200.0
2007-12-06 13:30:00,38.0,38.09,37.94,38.02,1300.0,32.9683,33.0463,32.9162,32.9856,1300.0
2007-12-06 14:00:00,38.0,38.3,37.99,38.19,5700.0,32.9683,33.2285,32.9596,33.1331,5700.0
2007-12-06 14:30:00,38.3,38.39,37.79,37.79,7200.0,33.2285,33.3066,32.7861,32.7861,7200.0
2007-12-06 15:00:00,37.77,38.02,37.66,37.72,6000.0,32.7687,32.9856,32.6733,32.7253,6000.0
2007-12-06 15:30:00,37.66,37.67,37.1,37.12,9300.0,32.6733,32.682,32.1874,32.2048,9300.0
2007-12-07 09:30:00,37.49,37.5,36.96,37.42,4400.0,32.5258,32.5345,32.066,32.4651,4400.0
2007-12-07 10:00:00,37.5,38.0,37.5,37.59,3800.0,32.5345,32.9683,32.5345,32.6125,3800.0
2007-12-07 10:30:00,37.52,37.55,37.12,37.33,3300.0,32.5518,32.5778,32.2048,32.387,3300.0
2007-12-07 11:00:00,37.28,37.61,37.28,37.58,1600.0,32.3436,32.6299,32.3436,32.6039,1600.0
2007-12-07 11:30:00,37.59,37.63,37.52,37.52,2700.0,32.6125,32.6472,32.5518,32.5518,2700.0
2007-12-07 12:00:00,37.59,37.72,37.59,37.72,1600.0,32.6125,32.7253,32.6125,32.7253,1600.0
2007-12-07 12:30:00,37.62,37.81,37.62,37.81,1400.0,32.6386,32.8034,32.6386,32.8034,1400.0
2007-12-07 13:00:00,37.74,37.74,37.68,37.68,900.0,32.7427,32.7427,32.6906,32.6906,900.0
2007-12-07 13:30:00,37.7,37.92,37.69,37.88,3500.0,32.708,32.8988,32.6993,32.8641,3500.0
2007-12-07 14:00:00,37.97,38.26,37.73,37.85,6100.0,32.9422,33.1938,32.734,32.8381,6100.0
2007-12-07 14:30:00,37.87,38.36,37.82,38.33,8900.0,32.8555,33.2806,32.8121,33.2546,8900.0
2007-12-07 15:00:00,38.35,38.37,37.97,38.18,8200.0,33.2719,33.2893,32.9422,33.1244,8200.0
2007-12-07 15:30:00,38.16,38.19,37.79,38.19,7500.0,33.1071,33.1331,32.7861,33.1331,7500.0
2007-12-10 09:30:00,38.5,38.5,37.72,38.4,11800.0,33.402,33.402,32.7253,33.3153,11800.0
2007-12-10 10:00:00,38.5,39.36,38.49,39.36,22600.0,33.402,34.1482,33.3934,34.1482,22600.0
2007-12-10 10:30:00,39.3,39.3,38.91,39.07,17700.0,34.0961,34.0961,33.7578,33.8966,17700.0
2007-12-10 11:00:00,39.07,39.09,39.01,39.08,18200.0,33.8966,33.9139,33.8445,33.9052,18200.0
2007-12-10 11:30:00,39.08,39.28,39.07,39.16,15500.0,33.9052,34.0788,33.8966,33.9747,15500.0
2007-12-10 12:00:00,39.25,39.28,38.99,38.99,9200.0,34.0527,34.0788,33.8272,33.8272,9200.0
2007-12-10 12:30:00,39.09,39.19,38.99,39.19,14000.0,33.9139,34.0007,33.8272,34.0007,14000.0
2007-12-10 13:00:00,39.11,39.19,39.0,39.09,18400.0,33.9313,34.0007,33.8358,33.9139,18400.0
2007-12-10 13:30:00,39.09,39.1,39.04,39.08,6300.0,33.9139,33.9226,33.8705,33.9052,6300.0
2007-12-10 14:00:00,39.08,39.1,39.01,39.01,9100.0,33.9052,33.9226,33.8445,33.8445,9100.0
2007-12-10 14:30:00,39.01,39.01,38.74,38.74,5200.0,33.8445,33.8445,33.6103,33.6103,5200.0
2007-12-10 15:00:00,38.77,38.77,38.32,38.41,12600.0,33.6363,33.6363,33.2459,33.324,12600.0
2007-12-10 15:30:00,38.31,38.4,37.99,38.35,18500.0,33.2372,33.3153,32.9596,33.2719,18500.0
2007-12-11 09:30:00,38.52,38.81,38.44,38.5,11700.0,33.4194,33.671,33.35,33.402,11700.0
2007-12-11 10:00:00,38.5,39.07,38.46,38.83,14100.0,33.402,33.8966,33.3673,33.6884,14100.0
2007-12-11 10:30:00,38.9,39.0,38.71,38.89,7500.0,33.7491,33.8358,33.5842,33.7404,7500.0
2007-12-11 11:00:00,38.89,38.89,38.49,38.59,5300.0,33.7404,33.7404,33.3934,33.4801,5300.0
2007-12-11 11:30:00,38.64,38.73,38.62,38.72,3900.0,33.5235,33.6016,33.5062,33.5929,3900.0
2007-12-11 12:00:00,38.73,38.75,38.64,38.74,8600.0,33.6016,33.6189,33.5235,33.6103,8600.0
2007-12-11 12:30:00,38.76,38.79,38.54,38.68,5800.0,33.6276,33.6536,33.4368,33.5582,5800.0
2007-12-11 13:00:00,38.55,38.89,38.55,38.83,3400.0,33.4454,33.7404,33.4454,33.6884,3400.0
2007-12-11 13:30:00,38.83,38.9,38.76,38.9,4900.0,33.6884,33.7491,33.6276,33.7491,4900.0
2007-12-11 14:00:00,38.9,38.9,37.8,38.04,11600.0,33.7491,33.7491,32.7947,33.003,11600.0
2007-12-11 14:30:00,38.01,38.09,36.5,37.54,21000.0,32.9769,33.0463,31.6669,32.5692,21000.0
2007-12-11 15:00:00,37.45,37.52,37.11,37.47,18200.0,32.4911,32.5518,32.1961,32.5084,18200.0
2007-12-11 15:30:00,37.54,37.54,36.67,36.85,17600.0,32.5692,32.5692,31.8144,31.9705,17600.0
2007-12-12 09:30:00,37.97,38.5,37.45,37.59,18200.0,32.9422,33.402,32.4911,32.6125,18200.0
2007-12-12 10:00:00,37.6,38.27,37.59,38.16,7200.0,32.6212,33.2025,32.6125,33.1071,7200.0
2007-12-12 10:30:00,38.11,38.45,37.98,38.07,9300.0,33.0637,33.3587,32.9509,33.029,9300.0
2007-12-12 11:00:00,38.1,38.48,38.1,38.46,7500.0,33.055,33.3847,33.055,33.3673,7500.0
2007-12-12 11:30:00,38.46,38.92,38.38,38.74,8600.0,33.3673,33.7664,33.2979,33.6103,8600.0
2007-12-12 12:00:00,38.86,38.87,38.67,38.83,4000.0,33.7144,33.7231,33.5495,33.6884,4000.0
2007-12-12 12:30:00,38.76,38.79,38.1,38.25,9100.0,33.6276,33.6536,33.055,33.1852,9100.0
2007-12-12 13:00:00,38.25,38.38,38.1,38.38,13900.0,33.1852,33.2979,33.055,33.2979,13900.0
2007-12-12 13:30:00,38.39,38.66,38.39,38.57,9900.0,33.3066,33.5409,33.3066,33.4628,9900.0
2007-12-12 14:00:00,38.59,38.7,38.54,38.62,5800.0,33.4801,33.5756,33.4368,33.5062,5800.0
2007-12-12 14:30:00,38.62,38.62,38.27,38.4,8500.0,33.5062,33.5062,33.2025,33.3153,8500.0
2007-12-12 15:00:00,38.42,38.42,38.1,38.14,24100.0,33.3326,33.3326,33.055,33.0897,24100.0
2007-12-12 15:30:00,38.14,38.6,38.1,38.59,13200.0,33.0897,33.4888,33.055,33.4801,13200.0
2007-12-13 09:30:00,38.78,38.78,37.5,37.98,14700.0,33.645,33.645,32.5345,32.9509,14700.0
2007-12-13 10:00:00,38.0,38.3,37.91,38.22,18200.0,32.9683,33.2285,32.8902,33.1591,18200.0
2007-12-13 10:30:00,38.26,38.39,37.95,37.95,7800.0,33.1938,33.3066,32.9249,32.9249,7800.0
2007-12-13 11:00:00,37.92,38.25,37.92,38.25,4900.0,32.8988,33.1852,32.8988,33.1852,4900.0
2007-12-13 11:30:00,38.23,38.39,38.15,38.3,6700.0,33.1678,33.3066,33.0984,33.2285,6700.0
2007-12-13 12:00:00,38.25,38.33,38.15,38.2,6000.0,33.1852,33.2546,33.0984,33.1418,6000.0
2007-12-13 12:30:00,38.19,38.28,38.15,38.17,7300.0,33.1331,33.2112,33.0984,33.1157,7300.0
2007-12-13 13:00:00,38.2,38.47,38.2,38.36,10100.0,33.1418,33.376,33.1418,33.2806,10100.0
2007-12-13 13:30:00,38.34,38.9,38.34,38.68,7000.0,33.2632,33.7491,33.2632,33.5582,7000.0
2007-12-13 14:00:00,38.78,39.48,38.71,39.1,56100.0,33.645,34.2523,33.5842,33.9226,56100.0
2007-12-13 14:30:00,39.25,40.61,39.17,40.58,52400.0,34.0527,35.2327,33.9833,35.2066,52400.0
2007-12-13 15:00:00,40.6,41.05,40.13,41.02,34200.0,35.224,35.6144,34.8162,35.5884,34200.0
2007-12-13 15:30:00,41.09,41.99,40.99,41.15,67000.0,35.6491,36.4299,35.5623,35.7012,67000.0
2007-12-14 09:30:00,40.99,40.99,39.84,40.07,17300.0,35.5623,35.5623,34.5646,34.7642,17300.0
2007-12-14 10:00:00,39.98,40.15,39.85,40.0,24700.0,34.6861,34.8336,34.5733,34.7034,24700.0
2007-12-14 10:30:00,40.01,40.25,39.95,40.09,13400.0,34.7121,34.9203,34.66,34.7815,13400.0
2007-12-14 11:00:00,40.07,40.12,39.99,39.99,5700.0,34.7642,34.8075,34.6948,34.6948,5700.0
2007-12-14 11:30:00,40.04,40.1,39.99,40.1,2700.0,34.7381,34.7902,34.6948,34.7902,2700.0
2007-12-14 12:00:00,40.09,40.09,39.61,39.85,7700.0,34.7815,34.7815,34.3651,34.5733,7700.0
2007-12-14 12:30:00,39.91,40.0,39.71,40.0,4600.0,34.6253,34.7034,34.4518,34.7034,4600.0
2007-12-14 13:00:00,40.0,40.02,39.97,40.02,7600.0,34.7034,34.7208,34.6774,34.7208,7600.0
2007-12-14 13:30:00,40.15,40.15,39.98,40.04,9900.0,34.8336,34.8336,34.6861,34.7381,9900.0
2007-12-14 14:00:00,40.06,40.1,39.97,40.09,9600.0,34.7555,34.7902,34.6774,34.7815,9600.0
2007-12-14 14:30:00,40.05,40.06,39.97,40.01,22700.0,34.7468,34.7555,34.6774,34.7121,22700.0
2007-12-14 15:00:00,40.01,40.05,39.75,39.92,9700.0,34.7121,34.7468,34.4865,34.634,9700.0
2007-12-14 15:30:00,39.96,40.37,39.93,40.25,45000.0,34.6687,35.0244,34.6427,34.9203,45000.0
2007-12-17 09:30:00,41.0,41.0,40.01,40.49,12400.0,35.571,35.571,34.7121,35.1285,12400.0
2007-12-17 10:00:00,40.5,41.0,40.36,40.53,18600.0,35.1372,35.571,35.0158,35.1632,18600.0
2007-12-17 10:30:00,40.45,40.5,40.38,40.5,3200.0,35.0938,35.1372,35.0331,35.1372,3200.0
2007-12-17 11:00:00,40.5,40.5,40.46,40.5,3200.0,35.1372,35.1372,35.1025,35.1372,3200.0
2007-12-17 11:30:00,40.5,40.5,40.05,40.19,7400.0,35.1372,35.1372,34.7468,34.8683,7400.0
2007-12-17 12:00:00,40.14,40.14,39.9,39.99,8100.0,34.8249,34.8249,34.6167,34.6948,8100.0
2007-12-17 12:30:00,40.0,40.05,39.87,40.05,6100.0,34.7034,34.7468,34.5906,34.7468,6100.0
2007-12-17 13:00:00,40.04,40.04,39.78,39.95,18600.0,34.7381,34.7381,34.5126,34.66,18600.0
2007-12-17 13:30:00,39.97,40.04,39.93,39.97,6100.0,34.6774,34.7381,34.6427,34.6774,6100.0
2007-12-17 14:00:00,39.98,40.0,39.61,39.94,14400.0,34.6861,34.7034,34.3651,34.6514,14400.0
2007-12-17 14:30:00,40.0,40.0,39.87,39.88,4800.0,34.7034,34.7034,34.5906,34.5993,4800.0
2007-12-17 15:00:00,39.85,40.0,39.78,39.99,6600.0,34.5733,34.7034,34.5126,34.6948,6600.0
2007-12-17 15:30:00,39.99,40.2,39.64,39.64,10300.0,34.6948,34.8769,34.3911,34.3911,10300.0
2007-12-18 09:30:00,40.18,40.6,39.93,39.93,19200.0,34.8596,35.224,34.6427,34.6427,19200.0
2007-12-18 10:00:00,39.93,40.52,39.78,39.91,12800.0,34.6427,35.1546,34.5126,34.6253,12800.0
2007-12-18 10:30:00,39.85,40.0,39.64,39.75,29800.0,34.5733,34.7034,34.3911,34.4865,29800.0
2007-12-18 11:00:00,39.75,39.75,39.23,39.32,32900.0,34.4865,34.4865,34.0354,34.1135,32900.0
2007-12-18 11:30:00,39.29,39.29,38.09,38.81,40000.0,34.0874,34.0874,33.0463,33.671,40000.0
2007-12-18 12:00:00,38.61,38.61,37.17,38.18,30100.0,33.4975,33.4975,32.2482,33.1244,30100.0
2007-12-18 12:30:00,38.18,38.73,38.18,38.34,11000.0,33.1244,33.6016,33.1244,33.2632,11000.0
2007-12-18 13:00:00,38.2,38.67,38.18,38.67,1300.0,33.1418,33.5495,33.1244,33.5495,1300.0
2007-12-18 13:30:00,38.66,39.73,38.57,39.67,24800.0,33.5409,34.4692,33.4628,34.4171,24800.0
2007-12-18 14:00:00,39.62,40.0,39.43,40.0,8400.0,34.3737,34.7034,34.2089,34.7034,8400.0
2007-12-18 14:30:00,40.0,40.55,40.0,40.3,10200.0,34.7034,35.1806,34.7034,34.9637,10200.0
2007-12-18 15:00:00,40.33,40.65,40.31,40.59,14700.0,34.9897,35.2674,34.9724,35.2153,14700.0
2007-12-18 15:30:00,40.65,41.41,40.57,41.32,29500.0,35.2674,35.9267,35.198,35.8486,29500.0
2007-12-19 09:30:00,41.11,41.19,40.6,40.82,41400.0,35.6664,35.7359,35.224,35.4148,41400.0
2007-12-19 10:00:00,40.83,41.0,40.76,40.92,14600.0,35.4235,35.571,35.3628,35.5016,14600.0
2007-12-19 10:30:00,40.96,41.61,40.86,41.15,26700.0,35.5363,36.1002,35.4496,35.7012,26700.0
2007-12-19 11:00:00,41.15,41.23,40.76,40.76,13000.0,35.7012,35.7706,35.3628,35.3628,13000.0
2007-12-19 11:30:00,40.76,41.1,40.76,41.05,14800.0,35.3628,35.6578,35.3628,35.6144,14800.0
2007-12-19 12:00:00,41.03,41.25,40.96,41.1,24500.0,35.597,35.7879,35.5363,35.6578,24500.0
2007-12-19 12:30:00,41.05,41.14,41.03,41.09,7800.0,35.6144,35.6925,35.597,35.6491,7800.0
2007-12-19 13:00:00,41.05,41.06,41.03,41.04,7900.0,35.6144,35.6231,35.597,35.6057,7900.0
2007-12-19 13:30:00,41.04,41.05,40.81,40.81,18500.0,35.6057,35.6144,35.4062,35.4062,18500.0
2007-12-19 14:00:00,40.81,41.15,40.6,41.0,9600.0,35.4062,35.7012,35.224,35.571,9600.0
2007-12-19 14:30:00,40.96,41.56,40.96,41.56,6000.0,35.5363,36.0569,35.5363,36.0569,6000.0
2007-12-19 15:00:00,41.62,41.62,41.4,41.58,7200.0,36.1089,36.1089,35.918,36.0742,7200.0
2007-12-19 15:30:00,41.64,41.67,40.86,40.97,24700.0,36.1263,36.1523,35.4496,35.545,24700.0
2007-12-20 09:30:00,41.0,41.1,40.85,40.99,7100.0,35.571,35.6578,35.4409,35.5623,7100.0
2007-12-20 10:00:00,40.97,41.11,40.97,41.03,2700.0,35.545,35.6664,35.545,35.597,2700.0
2007-12-20 10:30:00,41.01,41.11,40.91,41.03,7100.0,35.5797,35.6664,35.4929,35.597,7100.0
2007-12-20 11:00:00,41.02,41.02,40.85,41.0,2200.0,35.5884,35.5884,35.4409,35.571,2200.0
2007-12-20 11:30:00,40.99,41.0,40.1,40.1,5800.0,35.5623,35.571,34.7902,34.7902,5800.0
2007-12-20 12:00:00,40.06,40.72,40.06,40.63,1700.0,34.7555,35.3281,34.7555,35.25,1700.0
2007-12-20 12:30:00,40.46,40.55,40.43,40.43,800.0,35.1025,35.1806,35.0765,35.0765,800.0
2007-12-20 13:00:00,40.44,40.44,40.17,40.18,1700.0,35.0852,35.0852,34.8509,34.8596,1700.0
2007-12-20 13:30:00,40.14,40.14,39.94,40.0,3800.0,34.8249,34.8249,34.6514,34.7034,3800.0
2007-12-20 14:00:00,39.94,40.0,39.41,39.67,30200.0,34.6514,34.7034,34.1916,34.4171,30200.0
2007-12-20 14:30:00,39.78,40.3,39.78,40.17,7800.0,34.5126,34.9637,34.5126,34.8509,7800.0
2007-12-20 15:00:00,40.04,40.52,39.9,40.51,5700.0,34.7381,35.1546,34.6167,35.1459,5700.0
2007-12-20 15:30:00,40.5,40.79,40.28,40.4,62400.0,35.1372,35.3888,34.9464,35.0505,62400.0
2007-12-21 09:30:00,41.05,41.1,40.68,41.1,68400.0,35.6144,35.6578,35.2934,35.6578,68400.0
2007-12-21 10:00:00,41.0,41.46,40.83,41.25,6700.0,35.571,35.9701,35.4235,35.7879,6700.0
2007-12-21 10:30:00,41.19,41.26,40.99,41.26,4400.0,35.7359,35.7966,35.5623,35.7966,4400.0
2007-12-21 11:00:00,41.3,41.98,41.21,41.73,14300.0,35.8313,36.4212,35.7532,36.2043,14300.0
2007-12-21 11:30:00,41.66,41.78,41.43,41.58,68100.0,36.1436,36.2477,35.9441,36.0742,68100.0
2007-12-21 12:00:00,41.6,41.65,41.59,41.61,5900.0,36.0916,36.1349,36.0829,36.1002,5900.0
2007-12-21 12:30:00,41.65,41.65,41.59,41.63,2400.0,36.1349,36.1349,36.0829,36.1176,2400.0
2007-12-21 13:00:00,41.58,41.6,41.54,41.54,3100.0,36.0742,36.0916,36.0395,36.0395,3100.0
2007-12-21 13:30:00,41.54,41.59,41.36,41.51,6400.0,36.0395,36.0829,35.8833,36.0135,6400.0
2007-12-21 14:00:00,41.56,41.57,41.41,41.5,5800.0,36.0569,36.0655,35.9267,36.0048,5800.0
2007-12-21 14:30:00,41.51,41.51,41.38,41.41,6000.0,36.0135,36.0135,35.9007,35.9267,6000.0
2007-12-21 15:00:00,41.4,41.46,41.31,41.31,6200.0,35.918,35.9701,35.84,35.84,6200.0
2007-12-21 15:30:00,41.4,41.79,41.37,41.79,36100.0,35.918,36.2564,35.892,36.2564,36100.0
2007-12-24 09:30:00,41.93,41.93,41.04,41.65,4600.0,36.3779,36.3779,35.6057,36.1349,4600.0
2007-12-24 10:00:00,41.71,41.84,40.88,40.98,8200.0,36.187,36.2998,35.4669,35.5537,8200.0
2007-12-24 10:30:00,41.07,41.07,41.0,41.07,700.0,35.6317,35.6317,35.571,35.6317,700.0
2007-12-24 11:00:00,41.29,41.4,41.29,41.39,3000.0,35.8226,35.918,35.8226,35.9094,3000.0
2007-12-24 11:30:00,41.4,41.4,41.2,41.25,4200.0,35.918,35.918,35.7445,35.7879,4200.0
2007-12-24 12:00:00,41.24,41.27,41.08,41.27,1700.0,35.7792,35.8053,35.6404,35.8053,1700.0
2007-12-24 12:30:00,41.28,41.4,41.15,41.24,6000.0,35.8139,35.918,35.7012,35.7792,6000.0
2007-12-24 13:00:00,41.37,41.37,41.37,41.37,200.0,35.892,35.892,35.892,35.892,200.0
2007-12-24 13:30:00,41.37,41.37,41.37,41.37,0.0,35.892,35.892,35.892,35.892,0.0
2007-12-24 14:00:00,41.37,41.37,41.37,41.37,0.0,35.892,35.892,35.892,35.892,0.0
2007-12-24 14:30:00,41.37,41.37,41.37,41.37,0.0,35.892,35.892,35.892,35.892,0.0
2007-12-24 15:00:00,41.37,41.37,41.37,41.37,0.0,35.892,35.892,35.892,35.892,0.0
2007-12-24 15:30:00,41.37,41.37,41.37,41.37,0.0,35.892,35.892,35.892,35.892,0.0
2007-12-26 09:30:00,41.05,41.05,40.82,41.0,2000.0,35.6144,35.6144,35.4148,35.571,2000.0
2007-12-26 10:00:00,41.0,41.0,40.98,40.98,700.0,35.571,35.571,35.5537,35.5537,700.0
2007-12-26 10:30:00,41.0,41.41,41.0,41.41,1000.0,35.571,35.9267,35.571,35.9267,1000.0
2007-12-26 11:00:00,41.33,41.42,41.22,41.3,5200.0,35.8573,35.9354,35.7619,35.8313,5200.0
2007-12-26 11:30:00,41.19,41.29,40.96,41.29,4600.0,35.7359,35.8226,35.5363,35.8226,4600.0
2007-12-26 12:00:00,40.95,41.0,40.94,40.99,2000.0,35.5276,35.571,35.519,35.5623,2000.0
2007-12-26 12:30:00,40.96,41.0,40.95,41.0,700.0,35.5363,35.571,35.5276,35.571,700.0
2007-12-26 13:00:00,41.0,41.5,41.0,41.35,7400.0,35.571,36.0048,35.571,35.8747,7400.0
2007-12-26 13:30:00,41.27,41.43,41.27,41.4,2400.0,35.8053,35.9441,35.8053,35.918,2400.0
2007-12-26 14:00:00,41.4,41.4,41.24,41.35,2700.0,35.918,35.918,35.7792,35.8747,2700.0
2007-12-26 14:30:00,41.33,41.35,40.49,40.88,27500.0,35.8573,35.8747,35.1285,35.4669,27500.0
2007-12-26 15:00:00,40.97,41.0,40.93,40.99,4100.0,35.545,35.571,35.5103,35.5623,4100.0
2007-12-26 15:30:00,41.03,41.29,40.97,41.1,8300.0,35.597,35.8226,35.545,35.6578,8300.0
2007-12-27 09:30:00,40.93,40.93,40.38,40.57,6800.0,35.5103,35.5103,35.0331,35.198,6800.0
2007-12-27 10:00:00,40.55,40.81,40.52,40.61,6400.0,35.1806,35.4062,35.1546,35.2327,6400.0
2007-12-27 10:30:00,40.71,40.71,40.37,40.52,3400.0,35.3194,35.3194,35.0244,35.1546,3400.0
2007-12-27 11:00:00,40.46,40.46,39.84,40.15,6700.0,35.1025,35.1025,34.5646,34.8336,6700.0
2007-12-27 11:30:00,40.2,40.25,40.11,40.19,5100.0,34.8769,34.9203,34.7989,34.8683,5100.0
2007-12-27 12:00:00,40.19,40.35,40.1,40.1,6100.0,34.8683,35.0071,34.7902,34.7902,6100.0
2007-12-27 12:30:00,40.12,40.52,40.08,40.38,9100.0,34.8075,35.1546,34.7728,35.0331,9100.0
2007-12-27 13:00:00,40.43,40.49,40.3,40.34,1700.0,35.0765,35.1285,34.9637,34.9984,1700.0
2007-12-27 13:30:00,40.4,40.49,40.22,40.37,2100.0,35.0505,35.1285,34.8943,35.0244,2100.0
2007-12-27 14:00:00,40.39,40.78,40.39,40.45,9900.0,35.0418,35.3801,35.0418,35.0938,9900.0
2007-12-27 14:30:00,40.46,40.55,40.44,40.54,2000.0,35.1025,35.1806,35.0852,35.1719,2000.0
2007-12-27 15:00:00,40.52,40.52,40.18,40.18,4000.0,35.1546,35.1546,34.8596,34.8596,4000.0
2007-12-27 15:30:00,40.18,40.5,39.82,40.5,17500.0,34.8596,35.1372,34.5473,35.1372,17500.0
2007-12-28 09:30:00,40.73,40.75,40.0,40.05,7500.0,35.3368,35.3541,34.7034,34.7468,7500.0
2007-12-28 10:00:00,40.05,40.05,39.8,39.85,2600.0,34.7468,34.7468,34.5299,34.5733,2600.0
2007-12-28 10:30:00,39.85,40.04,39.8,40.02,5400.0,34.5733,34.7381,34.5299,34.7208,5400.0
2007-12-28 11:00:00,40.05,40.24,40.0,40.1,5800.0,34.7468,34.9116,34.7034,34.7902,5800.0
2007-12-28 11:30:00,40.08,40.41,40.0,40.22,3600.0,34.7728,35.0591,34.7034,34.8943,3600.0
2007-12-28 12:00:00,40.23,40.28,40.11,40.11,3900.0,34.903,34.9464,34.7989,34.7989,3900.0
2007-12-28 12:30:00,40.1,40.11,39.85,39.95,3500.0,34.7902,34.7989,34.5733,34.66,3500.0
2007-12-28 13:00:00,39.86,40.11,39.85,40.08,2100.0,34.582,34.7989,34.5733,34.7728,2100.0
2007-12-28 13:30:00,40.01,40.04,39.93,39.93,1400.0,34.7121,34.7381,34.6427,34.6427,1400.0
2007-12-28 14:00:00,39.93,39.99,39.85,39.96,1200.0,34.6427,34.6948,34.5733,34.6687,1200.0
2007-12-28 14:30:00,39.9,39.93,39.8,39.84,2200.0,34.6167,34.6427,34.5299,34.5646,2200.0
2007-12-28 15:00:00,39.84,40.04,39.84,39.97,2300.0,34.5646,34.7381,34.5646,34.6774,2300.0
2007-12-28 15:30:00,40.0,40.8,39.93,40.75,17500.0,34.7034,35.3975,34.6427,35.3541,17500.0
2007-12-31 09:30:00,40.38,40.38,39.53,39.53,5400.0,35.0331,35.0331,34.2957,34.2957,5400.0
2007-12-31 10:00:00,39.55,39.98,39.55,39.82,3300.0,34.313,34.6861,34.313,34.5473,3300.0
2007-12-31 10:30:00,39.83,39.99,39.81,39.9,4700.0,34.5559,34.6948,34.5386,34.6167,4700.0
2007-12-31 11:00:00,39.91,40.09,39.89,39.97,2600.0,34.6253,34.7815,34.608,34.6774,2600.0
2007-12-31 11:30:00,39.98,40.09,39.98,40.09,1200.0,34.6861,34.7815,34.6861,34.7815,1200.0
2007-12-31 12:00:00,40.01,40.06,39.83,39.87,2200.0,34.7121,34.7555,34.5559,34.5906,2200.0
2007-12-31 12:30:00,39.85,39.88,39.51,39.51,6400.0,34.5733,34.5993,34.2783,34.2783,6400.0
2007-12-31 13:00:00,39.56,39.81,39.56,39.8,2300.0,34.3217,34.5386,34.3217,34.5299,2300.0
2007-12-31 13:30:00,39.72,40.0,39.71,39.82,1500.0,34.4605,34.7034,34.4518,34.5473,1500.0
2007-12-31 14:00:00,39.87,39.98,39.87,39.93,1800.0,34.5906,34.6861,34.5906,34.6427,1800.0
2007-12-31 14:30:00,39.93,39.98,39.92,39.93,3100.0,34.6427,34.6861,34.634,34.6427,3100.0
2007-12-31 15:00:00,39.91,39.94,39.82,39.82,2100.0,34.6253,34.6514,34.5473,34.5473,2100.0
2007-12-31 15:30:00,39.7,39.7,39.48,39.48,9200.0,34.4432,34.4432,34.2523,34.2523,9200.0
2008-01-02 09:30:00,39.5,39.63,39.4,39.42,2500.0,34.2696,34.3824,34.1829,34.2002,2500.0
2008-01-02 10:00:00,39.31,39.31,38.75,38.84,21800.0,34.1048,34.1048,33.6189,33.697,21800.0
2008-01-02 10:30:00,38.83,39.22,38.72,38.72,3400.0,33.6884,34.0267,33.5929,33.5929,3400.0
2008-01-02 11:00:00,38.71,39.1,38.57,39.0,4200.0,33.5842,33.9226,33.4628,33.8358,4200.0
2008-01-02 11:30:00,38.97,39.05,38.67,38.75,4300.0,33.8098,33.8792,33.5495,33.6189,4300.0
2008-01-02 12:00:00,38.76,39.0,38.76,39.0,9800.0,33.6276,33.8358,33.6276,33.8358,9800.0
2008-01-02 12:30:00,39.04,39.05,38.99,39.05,1400.0,33.8705,33.8792,33.8272,33.8792,1400.0
2008-01-02 13:00:00,39.07,39.51,39.06,39.51,2800.0,33.8966,34.2783,33.8879,34.2783,2800.0
2008-01-02 13:30:00,39.45,40.13,39.45,39.67,7200.0,34.2263,34.8162,34.2263,34.4171,7200.0
2008-01-02 14:00:00,39.72,39.72,39.45,39.52,5400.0,34.4605,34.4605,34.2263,34.287,5400.0
2008-01-02 14:30:00,39.54,39.57,39.49,39.5,3500.0,34.3043,34.3304,34.261,34.2696,3500.0
2008-01-02 15:00:00,39.55,39.55,39.14,39.17,8600.0,34.313,34.313,33.9573,33.9833,8600.0
2008-01-02 15:30:00,39.16,39.23,39.01,39.03,5400.0,33.9747,34.0354,33.8445,33.8619,5400.0
2008-01-03 09:30:00,38.89,38.89,38.45,38.5,15900.0,33.7404,33.7404,33.3587,33.402,15900.0
2008-01-03 10:00:00,38.54,38.54,37.82,38.28,25600.0,33.4368,33.4368,32.8121,33.2112,25600.0
2008-01-03 10:30:00,38.26,38.26,37.7,37.7,9700.0,33.1938,33.1938,32.708,32.708,9700.0
2008-01-03 11:00:00,37.74,38.04,37.7,38.01,8500.0,32.7427,33.003,32.708,32.9769,8500.0
2008-01-03 11:30:00,38.0,38.05,38.0,38.03,4600.0,32.9683,33.0116,32.9683,32.9943,4600.0
2008-01-03 12:00:00,38.06,38.51,38.06,38.51,7800.0,33.0203,33.4107,33.0203,33.4107,7800.0
2008-01-03 12:30:00,38.54,38.71,38.49,38.7,7100.0,33.4368,33.5842,33.3934,33.5756,7100.0
2008-01-03 13:00:00,38.79,38.85,38.5,38.5,8100.0,33.6536,33.7057,33.402,33.402,8100.0
2008-01-03 13:30:00,38.53,38.72,38.5,38.63,5700.0,33.4281,33.5929,33.402,33.5148,5700.0
2008-01-03 14:00:00,38.62,38.83,38.5,38.64,6900.0,33.5062,33.6884,33.402,33.5235,6900.0
2008-01-03 14:30:00,38.71,38.85,38.7,38.81,4800.0,33.5842,33.7057,33.5756,33.671,4800.0
2008-01-03 15:00:00,38.84,39.11,38.84,38.92,7300.0,33.697,33.9313,33.697,33.7664,7300.0
2008-01-03 15:30:00,38.92,39.0,38.75,38.75,10500.0,33.7664,33.8358,33.6189,33.6189,10500.0
2008-01-04 09:30:00,37.83,39.44,37.69,39.01,19900.0,32.8208,34.2176,32.6993,33.8445,19900.0
2008-01-04 10:00:00,39.16,40.44,39.16,40.38,15800.0,33.9747,35.0852,33.9747,35.0331,15800.0
2008-01-04 10:30:00,40.24,40.24,39.34,39.67,261100.0,34.9116,34.9116,34.1308,34.4171,261100.0
2008-01-04 11:00:00,39.71,39.75,39.5,39.61,3900.0,34.4518,34.4865,34.2696,34.3651,3900.0
2008-01-04 11:30:00,39.66,39.67,39.6,39.65,2100.0,34.4084,34.4171,34.3564,34.3998,2100.0
2008-01-04 12:00:00,39.63,39.75,39.63,39.68,17500.0,34.3824,34.4865,34.3824,34.4258,17500.0
2008-01-04 12:30:00,39.68,39.68,39.5,39.52,4300.0,34.4258,34.4258,34.2696,34.287,4300.0
2008-01-04 13:00:00,39.55,39.57,39.5,39.5,2500.0,34.313,34.3304,34.2696,34.2696,2500.0
2008-01-04 13:30:00,39.51,39.63,39.46,39.61,1600.0,34.2783,34.3824,34.2349,34.3651,1600.0
2008-01-04 14:00:00,39.59,39.67,39.56,39.6,4300.0,34.3477,34.4171,34.3217,34.3564,4300.0
2008-01-04 14:30:00,39.6,39.6,39.22,39.3,6400.0,34.3564,34.3564,34.0267,34.0961,6400.0
2008-01-04 15:00:00,39.3,39.51,39.3,39.51,3800.0,34.0961,34.2783,34.0961,34.2783,3800.0
2008-01-04 15:30:00,39.53,39.6,39.4,39.56,16700.0,34.2957,34.3564,34.1829,34.3217,16700.0
2008-01-07 09:30:00,39.61,39.75,38.7,38.9,11900.0,34.3651,34.4865,33.5756,33.7491,11900.0
2008-01-07 10:00:00,38.82,38.84,38.07,38.26,16000.0,33.6797,33.697,33.029,33.1938,16000.0
2008-01-07 10:30:00,38.27,38.58,38.26,38.42,9900.0,33.2025,33.4715,33.1938,33.3326,9900.0
2008-01-07 11:00:00,38.47,38.91,38.47,38.75,7000.0,33.376,33.7578,33.376,33.6189,7000.0
2008-01-07 11:30:00,38.88,39.09,38.7,39.0,4500.0,33.7317,33.9139,33.5756,33.8358,4500.0
2008-01-07 12:00:00,39.13,39.2,39.02,39.16,1300.0,33.9486,34.0094,33.8532,33.9747,1300.0
2008-01-07 12:30:00,39.39,39.72,39.35,39.65,2100.0,34.1742,34.4605,34.1395,34.3998,2100.0
2008-01-07 13:00:00,39.59,39.73,39.25,39.46,4000.0,34.3477,34.4692,34.0527,34.2349,4000.0
2008-01-07 13:30:00,39.46,39.46,39.25,39.25,3200.0,34.2349,34.2349,34.0527,34.0527,3200.0
2008-01-07 14:00:00,39.28,39.33,39.25,39.26,2300.0,34.0788,34.1221,34.0527,34.0614,2300.0
2008-01-07 14:30:00,39.27,39.65,39.12,39.12,8400.0,34.0701,34.3998,33.94,33.94,8400.0
2008-01-07 15:00:00,39.09,39.11,38.7,39.08,13800.0,33.9139,33.9313,33.5756,33.9052,13800.0
2008-01-07 15:30:00,39.0,39.49,38.86,39.49,8700.0,33.8358,34.261,33.7144,34.261,8700.0
2008-01-08 09:30:00,39.51,39.51,37.34,37.34,75700.0,34.2783,34.2783,32.3956,32.3956,75700.0
2008-01-08 10:00:00,37.39,38.53,37.31,38.5,101900.0,32.439,33.4281,32.3696,33.402,101900.0
2008-01-08 10:30:00,38.49,38.49,37.94,38.0,38100.0,33.3934,33.3934,32.9162,32.9683,38100.0
2008-01-08 11:00:00,38.0,38.19,37.36,37.36,9500.0,32.9683,33.1331,32.413,32.413,9500.0
2008-01-08 11:30:00,37.3,37.3,36.84,36.88,21200.0,32.3609,32.3609,31.9619,31.9966,21200.0
2008-01-08 12:00:00,36.9,37.87,36.86,37.71,18300.0,32.0139,32.8555,31.9792,32.7167,18300.0
2008-01-08 12:30:00,37.76,37.87,37.51,37.51,7600.0,32.76,32.8555,32.5431,32.5431,7600.0
2008-01-08 13:00:00,37.5,37.6,37.5,37.55,2700.0,32.5345,32.6212,32.5345,32.5778,2700.0
2008-01-08 13:30:00,37.56,37.59,37.5,37.54,4400.0,32.5865,32.6125,32.5345,32.5692,4400.0
2008-01-08 14:00:00,37.55,37.91,37.53,37.86,18000.0,32.5778,32.8902,32.5605,32.8468,18000.0
2008-01-08 14:30:00,37.88,37.9,37.5,37.59,9400.0,32.8641,32.8815,32.5345,32.6125,9400.0
2008-01-08 15:00:00,37.57,37.57,37.34,37.43,18900.0,32.5952,32.5952,32.3956,32.4737,18900.0
2008-01-08 15:30:00,37.35,37.56,37.0,37.03,16600.0,32.4043,32.5865,32.1007,32.1267,16600.0
2008-01-09 09:30:00,36.94,36.95,35.37,35.83,40900.0,32.0486,32.0573,30.6865,31.0856,40900.0
2008-01-09 10:00:00,35.84,35.95,33.53,33.62,54000.0,31.0943,31.1897,29.0901,29.1682,54000.0
2008-01-09 10:30:00,33.62,35.14,33.62,34.94,55500.0,29.1682,30.487,29.1682,30.3134,55500.0
2008-01-09 11:00:00,34.92,34.94,34.53,34.94,9800.0,30.2961,30.3134,29.9577,30.3134,9800.0
2008-01-09 11:30:00,34.9,34.9,34.5,34.55,7200.0,30.2787,30.2787,29.9317,29.9751,7200.0
2008-01-09 12:00:00,34.61,34.84,34.45,34.69,28100.0,30.0271,30.2267,29.8883,30.0965,28100.0
2008-01-09 12:30:00,34.7,34.72,34.5,34.53,9200.0,30.1052,30.1226,29.9317,29.9577,9200.0
2008-01-09 13:00:00,34.51,34.64,34.48,34.5,15900.0,29.9404,30.0532,29.9144,29.9317,15900.0
2008-01-09 13:30:00,34.49,34.5,34.0,34.04,15700.0,29.923,29.9317,29.4979,29.5326,15700.0
2008-01-09 14:00:00,34.17,34.19,34.0,34.0,21000.0,29.6454,29.6628,29.4979,29.4979,21000.0
2008-01-09 14:30:00,34.06,34.97,33.88,34.75,39200.0,29.55,30.3395,29.3938,30.1486,39200.0
2008-01-09 15:00:00,34.76,35.18,34.61,34.65,25100.0,30.1573,30.5217,30.0271,30.0618,25100.0
2008-01-09 15:30:00,34.64,34.9,34.61,34.7,14400.0,30.0532,30.2787,30.0271,30.1052,14400.0
2008-01-10 09:30:00,34.31,34.63,33.39,34.38,42900.0,29.7669,30.0445,28.9687,29.8276,42900.0
2008-01-10 10:00:00,34.36,35.0,34.06,34.06,19000.0,29.8102,30.3655,29.55,29.55,19000.0
2008-01-10 10:30:00,34.1,34.54,33.86,33.94,5700.0,29.5847,29.9664,29.3765,29.4459,5700.0
2008-01-10 11:00:00,33.96,34.44,33.91,34.22,29800.0,29.4632,29.8797,29.4198,29.6888,29800.0
2008-01-10 11:30:00,34.26,34.35,34.21,34.32,3100.0,29.7235,29.8016,29.6801,29.7755,3100.0
2008-01-10 12:00:00,34.31,35.27,34.18,35.01,13500.0,29.7669,30.5997,29.6541,30.3742,13500.0
2008-01-10 12:30:00,34.96,35.11,34.53,35.08,8600.0,30.3308,30.4609,29.9577,30.4349,8600.0
2008-01-10 13:00:00,35.03,35.21,34.45,34.47,5900.0,30.3915,30.5477,29.8883,29.9057,5900.0
2008-01-10 13:30:00,34.48,34.75,34.44,34.61,5900.0,29.9144,30.1486,29.8797,30.0271,5900.0
2008-01-10 14:00:00,34.58,34.86,34.22,34.85,5300.0,30.0011,30.244,29.6888,30.2354,5300.0
2008-01-10 14:30:00,34.92,35.33,34.92,35.25,9800.0,30.2961,30.6518,30.2961,30.5824,9800.0
2008-01-10 15:00:00,35.27,35.35,34.72,35.14,9900.0,30.5997,30.6692,30.1226,30.487,9900.0
2008-01-10 15:30:00,35.15,35.3,34.91,35.25,34100.0,30.4956,30.6258,30.2874,30.5824,34100.0
2008-01-11 09:30:00,35.04,35.23,34.92,34.92,1500.0,30.4002,30.565,30.2961,30.2961,1500.0
2008-01-11 10:00:00,34.83,34.93,33.78,34.44,40800.0,30.218,30.3048,29.307,29.8797,40800.0
2008-01-11 10:30:00,34.36,34.96,34.36,34.82,3300.0,29.8102,30.3308,29.8102,30.2093,3300.0
2008-01-11 11:00:00,34.69,34.69,33.95,33.95,3900.0,30.0965,30.0965,29.4545,29.4545,3900.0
2008-01-11 11:30:00,33.88,33.96,33.74,33.88,2700.0,29.3938,29.4632,29.2723,29.3938,2700.0
2008-01-11 12:00:00,33.86,33.86,33.56,33.68,4400.0,29.3765,29.3765,29.1162,29.2203,4400.0
2008-01-11 12:30:00,33.77,34.15,33.71,34.15,4400.0,29.2984,29.6281,29.2463,29.6281,4400.0
2008-01-11 13:00:00,34.24,34.33,34.09,34.11,2900.0,29.7061,29.7842,29.576,29.5933,2900.0
2008-01-11 13:30:00,34.11,34.11,33.94,34.04,1200.0,29.5933,29.5933,29.4459,29.5326,1200.0
2008-01-11 14:00:00,34.02,34.29,33.98,34.23,10900.0,29.5153,29.7495,29.4806,29.6975,10900.0
2008-01-11 14:30:00,34.2,34.24,34.03,34.03,3100.0,29.6714,29.7061,29.5239,29.5239,3100.0
2008-01-11 15:00:00,34.05,34.27,34.0,34.25,8800.0,29.5413,29.7322,29.4979,29.7148,8800.0
2008-01-11 15:30:00,34.18,34.53,34.04,34.05,22800.0,29.6541,29.9577,29.5326,29.5413,22800.0
2008-01-14 09:30:00,33.94,34.95,33.94,34.24,10200.0,29.4459,30.3221,29.4459,29.7061,10200.0
2008-01-14 10:00:00,34.46,34.75,34.46,34.61,5900.0,29.897,30.1486,29.897,30.0271,5900.0
2008-01-14 10:30:00,34.75,34.98,34.74,34.9,6300.0,30.1486,30.3481,30.1399,30.2787,6300.0
2008-01-14 11:00:00,34.85,34.91,34.52,34.91,5000.0,30.2354,30.2874,29.9491,30.2874,5000.0
2008-01-14 11:30:00,34.9,35.14,34.68,34.74,9400.0,30.2787,30.487,30.0879,30.1399,9400.0
2008-01-14 12:00:00,34.67,34.89,34.49,34.68,8900.0,30.0792,30.2701,29.923,30.0879,8900.0
2008-01-14 12:30:00,34.7,34.8,34.52,34.74,2700.0,30.1052,30.192,29.9491,30.1399,2700.0
2008-01-14 13:00:00,34.85,35.42,34.85,35.41,9100.0,30.2354,30.7299,30.2354,30.7212,9100.0
2008-01-14 13:30:00,35.41,35.92,35.3,35.62,11700.0,30.7212,31.1637,30.6258,30.9034,11700.0
2008-01-14 14:00:00,35.63,36.0,35.63,36.0,4600.0,30.9121,31.2331,30.9121,31.2331,4600.0
2008-01-14 14:30:00,36.08,36.86,36.08,36.4,17000.0,31.3025,31.9792,31.3025,31.5801,17000.0
2008-01-14 15:00:00,36.42,36.55,36.14,36.19,11300.0,31.5975,31.7103,31.3545,31.3979,11300.0
2008-01-14 15:30:00,36.2,36.3,35.88,36.18,15700.0,31.4066,31.4934,31.129,31.3892,15700.0
2008-01-15 09:30:00,36.64,36.9,34.82,36.78,18400.0,31.7883,32.0139,30.2093,31.9098,18400.0
2008-01-15 10:00:00,36.85,36.9,36.5,36.5,37700.0,31.9705,32.0139,31.6669,31.6669,37700.0
2008-01-15 10:30:00,36.43,36.71,36.4,36.69,7600.0,31.6061,31.8491,31.5801,31.8317,7600.0
2008-01-15 11:00:00,36.78,36.9,36.63,36.75,14400.0,31.9098,32.0139,31.7797,31.8838,14400.0
2008-01-15 11:30:00,36.74,36.85,36.17,36.57,14000.0,31.8751,31.9705,31.3806,31.7276,14000.0
2008-01-15 12:00:00,36.64,36.7,36.19,36.5,8700.0,31.7883,31.8404,31.3979,31.6669,8700.0
2008-01-15 12:30:00,36.5,36.65,36.39,36.6,5000.0,31.6669,31.797,31.5714,31.7536,5000.0
2008-01-15 13:00:00,36.6,36.78,36.15,36.27,21800.0,31.7536,31.9098,31.3632,31.4673,21800.0
2008-01-15 13:30:00,36.27,36.48,36.09,36.33,7900.0,31.4673,31.6495,31.3112,31.5194,7900.0
2008-01-15 14:00:00,36.34,36.63,36.32,36.59,7800.0,31.5281,31.7797,31.5107,31.745,7800.0
2008-01-15 14:30:00,36.58,36.9,36.57,36.86,9700.0,31.7363,32.0139,31.7276,31.9792,9700.0
2008-01-15 15:00:00,36.85,36.9,36.54,36.9,8700.0,31.9705,32.0139,31.7016,32.0139,8700.0
2008-01-15 15:30:00,36.9,36.9,36.57,36.57,13600.0,32.0139,32.0139,31.7276,31.7276,13600.0
2008-01-16 09:30:00,36.57,36.9,36.29,36.9,11200.0,31.7276,32.0139,31.4847,32.0139,11200.0
2008-01-16 10:00:00,36.9,37.41,36.89,37.1,11700.0,32.0139,32.4564,32.0052,32.1874,11700.0
2008-01-16 10:30:00,37.03,37.21,36.4,36.8,24400.0,32.1267,32.2829,31.5801,31.9272,24400.0
2008-01-16 11:00:00,36.91,37.65,36.74,37.26,19500.0,32.0226,32.6646,31.8751,32.3262,19500.0
2008-01-16 11:30:00,37.28,37.57,37.19,37.57,8600.0,32.3436,32.5952,32.2655,32.5952,8600.0
2008-01-16 12:00:00,37.58,37.87,37.41,37.53,8200.0,32.6039,32.8555,32.4564,32.5605,8200.0
2008-01-16 12:30:00,37.59,37.68,37.38,37.51,5800.0,32.6125,32.6906,32.4304,32.5431,5800.0
2008-01-16 13:00:00,37.45,37.57,37.45,37.5,3500.0,32.4911,32.5952,32.4911,32.5345,3500.0
2008-01-16 13:30:00,37.5,37.5,37.29,37.3,4700.0,32.5345,32.5345,32.3523,32.3609,4700.0
2008-01-16 14:00:00,37.34,37.44,37.33,37.44,3800.0,32.3956,32.4824,32.387,32.4824,3800.0
2008-01-16 14:30:00,37.47,37.59,37.25,37.26,8800.0,32.5084,32.6125,32.3176,32.3262,8800.0
2008-01-16 15:00:00,37.24,37.24,36.9,37.06,9600.0,32.3089,32.3089,32.0139,32.1527,9600.0
2008-01-16 15:30:00,37.14,37.27,37.07,37.14,14500.0,32.2221,32.3349,32.1614,32.2221,14500.0
2008-01-17 09:30:00,37.13,37.33,36.6,37.14,9400.0,32.2135,32.387,31.7536,32.2221,9400.0
2008-01-17 10:00:00,37.19,37.27,36.87,37.24,7000.0,32.2655,32.3349,31.9879,32.3089,7000.0
2008-01-17 10:30:00,37.16,37.18,36.29,36.99,8900.0,32.2395,32.2568,31.4847,32.092,8900.0
2008-01-17 11:00:00,37.0,37.34,37.0,37.26,7400.0,32.1007,32.3956,32.1007,32.3262,7400.0
2008-01-17 11:30:00,37.26,37.36,37.0,37.0,10200.0,32.3262,32.413,32.1007,32.1007,10200.0
2008-01-17 12:00:00,37.0,37.0,36.79,36.85,4500.0,32.1007,32.1007,31.9185,31.9705,4500.0
2008-01-17 12:30:00,36.85,37.0,36.74,36.98,6300.0,31.9705,32.1007,31.8751,32.0833,6300.0
2008-01-17 13:00:00,36.95,37.1,36.78,36.96,10500.0,32.0573,32.1874,31.9098,32.066,10500.0
2008-01-17 13:30:00,36.99,36.99,36.85,36.94,3600.0,32.092,32.092,31.9705,32.0486,3600.0
2008-01-17 14:00:00,36.9,37.0,36.43,36.43,7600.0,32.0139,32.1007,31.6061,31.6061,7600.0
2008-01-17 14:30:00,36.36,36.87,36.36,36.87,8200.0,31.5454,31.9879,31.5454,31.9879,8200.0
2008-01-17 15:00:00,36.86,37.0,36.56,36.57,12200.0,31.9792,32.1007,31.7189,31.7276,12200.0
2008-01-17 15:30:00,36.51,36.85,36.5,36.8,11600.0,31.6756,31.9705,31.6669,31.9272,11600.0
2008-01-18 09:30:00,36.69,36.75,36.14,36.24,23000.0,31.8317,31.8838,31.3545,31.4413,23000.0
2008-01-18 10:00:00,36.28,36.69,36.24,36.64,2300.0,31.476,31.8317,31.4413,31.7883,2300.0
2008-01-18 10:30:00,36.69,36.98,36.24,36.39,13800.0,31.8317,32.0833,31.4413,31.5714,13800.0
2008-01-18 11:00:00,36.45,36.57,36.24,36.48,13300.0,31.6235,31.7276,31.4413,31.6495,13300.0
2008-01-18 11:30:00,36.58,36.65,36.31,36.41,7700.0,31.7363,31.797,31.502,31.5888,7700.0
2008-01-18 12:00:00,36.39,36.48,36.14,36.45,31700.0,31.5714,31.6495,31.3545,31.6235,31700.0
2008-01-18 12:30:00,36.45,36.5,36.35,36.43,4000.0,31.6235,31.6669,31.5367,31.6061,4000.0
2008-01-18 13:00:00,36.44,36.44,35.94,36.16,13100.0,31.6148,31.6148,31.181,31.3719,13100.0
2008-01-18 13:30:00,36.25,36.29,35.77,35.98,5800.0,31.45,31.4847,31.0335,31.2157,5800.0
2008-01-18 14:00:00,35.99,36.0,35.7,35.75,3000.0,31.2244,31.2331,30.9728,31.0162,3000.0
2008-01-18 14:30:00,35.54,35.61,35.18,35.26,4700.0,30.834,30.8947,30.5217,30.5911,4700.0
2008-01-18 15:00:00,35.33,35.72,34.99,35.23,7200.0,30.6518,30.9902,30.3568,30.565,7200.0
2008-01-18 15:30:00,35.14,35.97,35.13,35.97,21100.0,30.487,31.2071,30.4783,31.2071,21100.0
2008-01-22 09:30:00,33.45,34.0,29.77,33.8,46500.0,29.0207,29.4979,25.828,29.3244,46500.0
2008-01-22 10:00:00,33.78,33.99,33.14,33.4,22000.0,29.307,29.4892,28.7518,28.9774,22000.0
2008-01-22 10:30:00,33.4,34.49,32.94,34.4,22200.0,28.9774,29.923,28.5783,29.8449,22200.0
2008-01-22 11:00:00,34.4,35.8,34.22,35.07,14200.0,29.8449,31.0596,29.6888,30.4262,14200.0
2008-01-22 11:30:00,35.07,35.16,34.0,34.43,6800.0,30.4262,30.5043,29.4979,29.871,6800.0
2008-01-22 12:00:00,34.54,35.41,34.54,35.24,6700.0,29.9664,30.7212,29.9664,30.5737,6700.0
2008-01-22 12:30:00,35.03,35.03,34.74,34.8,2300.0,30.3915,30.3915,30.1399,30.192,2300.0
2008-01-22 13:00:00,34.9,35.48,34.9,35.48,4500.0,30.2787,30.7819,30.2787,30.7819,4500.0
2008-01-22 13:30:00,35.36,35.44,35.35,35.35,1800.0,30.6778,30.7472,30.6692,30.6692,1800.0
2008-01-22 14:00:00,35.35,35.7,35.32,35.7,6800.0,30.6692,30.9728,30.6431,30.9728,6800.0
2008-01-22 14:30:00,35.73,35.77,35.45,35.62,4800.0,30.9988,31.0335,30.7559,30.9034,4800.0
2008-01-22 15:00:00,35.52,35.52,35.45,35.46,11100.0,30.8166,30.8166,30.7559,30.7646,11100.0
2008-01-22 15:30:00,35.46,35.98,35.34,35.37,8300.0,30.7646,31.2157,30.6605,30.6865,8300.0
2008-01-23 09:30:00,34.47,35.72,34.0,35.72,7200.0,29.9057,30.9902,29.4979,30.9902,7200.0
2008-01-23 10:00:00,35.53,36.29,35.53,36.24,3800.0,30.8253,31.4847,30.8253,31.4413,3800.0
2008-01-23 10:30:00,36.24,36.25,35.5,35.5,4800.0,31.4413,31.45,30.7993,30.7993,4800.0
2008-01-23 11:00:00,35.51,35.68,35.44,35.67,4500.0,30.808,30.9555,30.7472,30.9468,4500.0
2008-01-23 11:30:00,35.63,35.68,35.35,35.45,15100.0,30.9121,30.9555,30.6692,30.7559,15100.0
2008-01-23 12:00:00,35.54,35.61,35.43,35.47,13800.0,30.834,30.8947,30.7386,30.7733,13800.0
2008-01-23 12:30:00,35.47,35.6,35.27,35.37,15300.0,30.7733,30.886,30.5997,30.6865,15300.0
2008-01-23 13:00:00,35.38,35.59,35.38,35.48,9500.0,30.6952,30.8774,30.6952,30.7819,9500.0
2008-01-23 13:30:00,35.41,35.54,35.41,35.47,5900.0,30.7212,30.834,30.7212,30.7733,5900.0
2008-01-23 14:00:00,35.43,35.69,35.43,35.67,5100.0,30.7386,30.9641,30.7386,30.9468,5100.0
2008-01-23 14:30:00,35.75,35.81,35.33,35.35,22600.0,31.0162,31.0682,30.6518,30.6692,22600.0
2008-01-23 15:00:00,35.39,35.95,35.38,35.48,11500.0,30.7039,31.1897,30.6952,30.7819,11500.0
2008-01-23 15:30:00,35.54,36.23,35.37,36.23,43000.0,30.834,31.4326,30.6865,31.4326,43000.0
2008-01-24 09:30:00,36.05,36.5,35.65,36.41,7500.0,31.2765,31.6669,30.9294,31.5888,7500.0
2008-01-24 10:00:00,36.45,36.5,35.83,36.09,4800.0,31.6235,31.6669,31.0856,31.3112,4800.0
2008-01-24 10:30:00,36.07,36.14,35.96,35.99,6800.0,31.2938,31.3545,31.1984,31.2244,6800.0
2008-01-24 11:00:00,35.99,36.13,35.94,36.0,7000.0,31.2244,31.3459,31.181,31.2331,7000.0
2008-01-24 11:30:00,35.93,36.04,35.86,36.04,7400.0,31.1724,31.2678,31.1116,31.2678,7400.0
2008-01-24 12:00:00,36.0,36.02,35.96,35.96,8800.0,31.2331,31.2504,31.1984,31.1984,8800.0
2008-01-24 12:30:00,35.96,36.03,35.86,35.86,12600.0,31.1984,31.2591,31.1116,31.1116,12600.0
2008-01-24 13:00:00,35.92,35.96,35.79,35.89,7200.0,31.1637,31.1984,31.0509,31.1376,7200.0
2008-01-24 13:30:00,35.89,36.0,35.71,35.95,19500.0,31.1376,31.2331,30.9815,31.1897,19500.0
2008-01-24 14:00:00,35.95,36.4,35.85,36.23,18200.0,31.1897,31.5801,31.1029,31.4326,18200.0
2008-01-24 14:30:00,36.2,36.43,36.04,36.24,28900.0,31.4066,31.6061,31.2678,31.4413,28900.0
2008-01-24 15:00:00,36.25,36.34,35.92,35.92,9100.0,31.45,31.5281,31.1637,31.1637,9100.0
2008-01-24 15:30:00,35.91,36.1,35.7,35.75,10100.0,31.155,31.3198,30.9728,31.0162,10100.0
2008-01-25 09:30:00,35.94,36.4,35.48,35.8,11400.0,31.181,31.5801,30.7819,31.0596,11400.0
2008-01-25 10:00:00,35.83,36.17,35.46,36.1,51400.0,31.0856,31.3806,30.7646,31.3198,51400.0
2008-01-25 10:30:00,36.02,36.25,35.91,36.17,8700.0,31.2504,31.45,31.155,31.3806,8700.0
2008-01-25 11:00:00,36.07,36.24,35.98,36.1,2800.0,31.2938,31.4413,31.2157,31.3198,2800.0
2008-01-25 11:30:00,36.18,36.25,36.18,36.25,2100.0,31.3892,31.45,31.3892,31.45,2100.0
2008-01-25 12:00:00,36.39,36.49,36.35,36.48,3800.0,31.5714,31.6582,31.5367,31.6495,3800.0
2008-01-25 12:30:00,36.41,36.49,36.32,36.33,1700.0,31.5888,31.6582,31.5107,31.5194,1700.0
2008-01-25 13:00:00,36.29,36.34,36.25,36.3,3200.0,31.4847,31.5281,31.45,31.4934,3200.0
2008-01-25 13:30:00,36.26,36.35,36.05,36.35,2900.0,31.4587,31.5367,31.2765,31.5367,2900.0
2008-01-25 14:00:00,36.28,36.45,36.08,36.14,6500.0,31.476,31.6235,31.3025,31.3545,6500.0
2008-01-25 14:30:00,36.13,36.28,36.06,36.25,6400.0,31.3459,31.476,31.2851,31.45,6400.0
2008-01-25 15:00:00,36.29,36.31,35.69,35.69,4500.0,31.4847,31.502,30.9641,30.9641,4500.0
2008-01-25 15:30:00,35.69,36.06,35.5,35.95,47900.0,30.9641,31.2851,30.7993,31.1897,47900.0
2008-01-28 09:30:00,35.84,36.29,35.06,36.03,30200.0,31.0943,31.4847,30.4176,31.2591,30200.0
2008-01-28 10:00:00,36.0,36.5,35.86,36.5,46600.0,31.2331,31.6669,31.1116,31.6669,46600.0
2008-01-28 10:30:00,36.56,37.0,36.55,36.8,24600.0,31.7189,32.1007,31.7103,31.9272,24600.0
2008-01-28 11:00:00,36.73,37.48,36.68,37.48,18600.0,31.8664,32.5171,31.823,32.5171,18600.0
2008-01-28 11:30:00,37.49,37.5,37.2,37.31,6600.0,32.5258,32.5345,32.2742,32.3696,6600.0
2008-01-28 12:00:00,37.22,37.46,36.83,36.83,23400.0,32.2915,32.4998,31.9532,31.9532,23400.0
2008-01-28 12:30:00,36.87,37.06,36.87,37.0,7500.0,31.9879,32.1527,31.9879,32.1007,7500.0
2008-01-28 13:00:00,37.01,37.05,37.0,37.0,5200.0,32.1093,32.144,32.1007,32.1007,5200.0
2008-01-28 13:30:00,37.01,37.21,37.0,37.01,5200.0,32.1093,32.2829,32.1007,32.1093,5200.0
2008-01-28 14:00:00,37.04,37.27,37.0,37.27,5300.0,32.1354,32.3349,32.1007,32.3349,5300.0
2008-01-28 14:30:00,37.28,37.49,37.28,37.44,7800.0,32.3436,32.5258,32.3436,32.4824,7800.0
2008-01-28 15:00:00,37.44,37.61,37.04,37.04,27200.0,32.4824,32.6299,32.1354,32.1354,27200.0
2008-01-28 15:30:00,37.08,37.11,36.88,36.88,77200.0,32.1701,32.1961,31.9966,31.9966,77200.0
2008-01-29 09:30:00,37.34,37.4,36.66,37.06,76400.0,32.3956,32.4477,31.8057,32.1527,76400.0
2008-01-29 10:00:00,37.0,37.19,36.97,37.03,7400.0,32.1007,32.2655,32.0746,32.1267,7400.0
2008-01-29 10:30:00,36.99,37.19,36.99,37.19,10000.0,32.092,32.2655,32.092,32.2655,10000.0
2008-01-29 11:00:00,37.29,37.29,37.0,37.01,10000.0,32.3523,32.3523,32.1007,32.1093,10000.0
2008-01-29 11:30:00,37.01,37.08,36.71,36.97,16700.0,32.1093,32.1701,31.8491,32.0746,16700.0
2008-01-29 12:00:00,36.96,37.02,36.93,37.0,16200.0,32.066,32.118,32.0399,32.1007,16200.0
2008-01-29 12:30:00,37.0,37.01,37.0,37.0,2800.0,32.1007,32.1093,32.1007,32.1007,2800.0
2008-01-29 13:00:00,37.0,37.01,36.78,36.78,43400.0,32.1007,32.1093,31.9098,31.9098,43400.0
2008-01-29 13:30:00,36.88,37.0,36.76,36.86,81300.0,31.9966,32.1007,31.8924,31.9792,81300.0
2008-01-29 14:00:00,36.87,37.17,36.83,36.99,16200.0,31.9879,32.2482,31.9532,32.092,16200.0
2008-01-29 14:30:00,37.02,37.12,36.78,36.96,19600.0,32.118,32.2048,31.9098,32.066,19600.0
2008-01-29 15:00:00,36.96,36.96,36.79,36.85,42500.0,32.066,32.066,31.9185,31.9705,42500.0
2008-01-29 15:30:00,36.83,37.04,36.78,37.04,27100.0,31.9532,32.1354,31.9098,32.1354,27100.0
2008-01-30 09:30:00,36.8,36.8,35.99,36.23,3100.0,31.9272,31.9272,31.2244,31.4326,3100.0
2008-01-30 10:00:00,36.17,36.32,36.16,36.21,2700.0,31.3806,31.5107,31.3719,31.4153,2700.0
2008-01-30 10:30:00,36.19,36.5,36.18,36.41,4500.0,31.3979,31.6669,31.3892,31.5888,4500.0
2008-01-30 11:00:00,36.42,36.57,36.25,36.25,9400.0,31.5975,31.7276,31.45,31.45,9400.0
2008-01-30 11:30:00,36.23,36.45,36.2,36.25,4500.0,31.4326,31.6235,31.4066,31.45,4500.0
2008-01-30 12:00:00,36.28,36.32,36.25,36.28,1700.0,31.476,31.5107,31.45,31.476,1700.0
2008-01-30 12:30:00,36.28,36.28,36.15,36.23,5000.0,31.476,31.476,31.3632,31.4326,5000.0
2008-01-30 13:00:00,36.16,36.27,36.06,36.17,20900.0,31.3719,31.4673,31.2851,31.3806,20900.0
2008-01-30 13:30:00,36.17,36.29,36.13,36.13,6000.0,31.3806,31.4847,31.3459,31.3459,6000.0
2008-01-30 14:00:00,36.15,36.64,35.98,36.44,34900.0,31.3632,31.7883,31.2157,31.6148,34900.0
2008-01-30 14:30:00,36.36,36.4,36.1,36.36,6000.0,31.5454,31.5801,31.3198,31.5454,6000.0
2008-01-30 15:00:00,36.41,36.68,36.26,36.54,6500.0,31.5888,31.823,31.4587,31.7016,6500.0
2008-01-30 15:30:00,36.53,36.64,36.26,36.51,38200.0,31.6929,31.7883,31.4587,31.6756,38200.0
2008-01-31 09:30:00,35.63,36.48,35.39,36.48,59200.0,30.9121,31.6495,30.7039,31.6495,59200.0
2008-01-31 10:00:00,36.4,37.13,36.4,36.78,51200.0,31.5801,32.2135,31.5801,31.9098,51200.0
2008-01-31 10:30:00,36.8,36.81,36.14,36.16,13400.0,31.9272,31.9358,31.3545,31.3719,13400.0
2008-01-31 11:00:00,36.22,36.33,36.14,36.2,4100.0,31.424,31.5194,31.3545,31.4066,4100.0
2008-01-31 11:30:00,36.17,36.17,35.99,36.01,12000.0,31.3806,31.3806,31.2244,31.2418,12000.0
2008-01-31 12:00:00,36.07,36.09,35.46,35.46,19700.0,31.2938,31.3112,30.7646,30.7646,19700.0
2008-01-31 12:30:00,35.37,35.37,34.56,34.72,13400.0,30.6865,30.6865,29.9838,30.1226,13400.0
2008-01-31 13:00:00,34.72,34.82,34.61,34.72,6600.0,30.1226,30.2093,30.0271,30.1226,6600.0
2008-01-31 13:30:00,34.74,35.01,34.74,34.96,6000.0,30.1399,30.3742,30.1399,30.3308,6000.0
2008-01-31 14:00:00,34.99,35.5,34.95,35.5,17300.0,30.3568,30.7993,30.3221,30.7993,17300.0
2008-01-31 14:30:00,35.45,35.68,35.45,35.5,63200.0,30.7559,30.9555,30.7559,30.7993,63200.0
2008-01-31 15:00:00,35.57,35.81,35.53,35.6,86500.0,30.86,31.0682,30.8253,30.886,86500.0
2008-01-31 15:30:00,35.6,36.04,35.35,35.64,130400.0,30.886,31.2678,30.6692,30.9208,130400.0
2008-02-01 09:30:00,35.68,35.68,34.0,35.12,29200.0,30.9555,30.9555,29.4979,30.4696,29200.0
2008-02-01 10:00:00,35.31,35.79,34.53,34.53,23800.0,30.6344,31.0509,29.9577,29.9577,23800.0
2008-02-01 10:30:00,34.84,34.84,34.5,34.7,13100.0,30.2267,30.2267,29.9317,30.1052,13100.0
2008-02-01 11:00:00,34.54,34.72,34.1,34.7,63300.0,29.9664,30.1226,29.5847,30.1052,63300.0
2008-02-01 11:30:00,34.75,34.79,34.59,34.6,66000.0,30.1486,30.1833,30.0098,30.0185,66000.0
2008-02-01 12:00:00,34.64,34.64,34.14,34.14,36400.0,30.0532,30.0532,29.6194,29.6194,36400.0
2008-02-01 12:30:00,34.19,34.19,33.56,33.66,24600.0,29.6628,29.6628,29.1162,29.2029,24600.0
2008-02-01 13:00:00,33.61,34.25,33.25,33.58,57500.0,29.1596,29.7148,28.8472,29.1335,57500.0
2008-02-01 13:30:00,33.7,33.75,33.21,33.37,32000.0,29.2376,29.281,28.8125,28.9513,32000.0
2008-02-01 14:00:00,33.36,33.36,32.97,33.22,30600.0,28.9427,28.9427,28.6043,28.8212,30600.0
2008-02-01 14:30:00,33.14,33.2,33.0,33.07,55600.0,28.7518,28.8038,28.6303,28.6911,55600.0
2008-02-01 15:00:00,33.01,33.31,33.01,33.02,20600.0,28.639,28.8993,28.639,28.6477,20600.0
2008-02-01 15:30:00,33.02,33.29,32.74,32.74,110200.0,28.6477,28.8819,28.4048,28.4048,110200.0
2008-02-04 09:30:00,31.25,31.5,30.3,30.59,224500.0,27.1121,27.3289,26.2878,26.5394,224500.0
2008-02-04 10:00:00,30.4,30.85,30.4,30.71,62400.0,26.3746,26.765,26.3746,26.6436,62400.0
2008-02-04 10:30:00,30.69,31.31,30.67,31.0,70500.0,26.6262,27.1641,26.6089,26.8952,70500.0
2008-02-04 11:00:00,31.0,31.17,30.65,30.9,45100.0,26.8952,27.0426,26.5915,26.8084,45100.0
2008-02-04 11:30:00,31.0,31.05,30.79,30.98,9500.0,26.8952,26.9385,26.713,26.8778,9500.0
2008-02-04 12:00:00,30.97,31.25,30.95,31.07,11700.0,26.8691,27.1121,26.8518,26.9559,11700.0
2008-02-04 12:30:00,31.18,31.25,30.85,30.86,25900.0,27.0513,27.1121,26.765,26.7737,25900.0
2008-02-04 13:00:00,30.83,30.99,30.81,30.85,11000.0,26.7477,26.8865,26.7303,26.765,11000.0
2008-02-04 13:30:00,30.9,31.0,30.6,30.85,27600.0,26.8084,26.8952,26.5481,26.765,27600.0
2008-02-04 14:00:00,30.88,30.95,30.85,30.91,49600.0,26.791,26.8518,26.765,26.8171,49600.0
2008-02-04 14:30:00,30.91,31.25,30.9,31.21,100900.0,26.8171,27.1121,26.8084,27.0773,100900.0
2008-02-04 15:00:00,31.16,31.63,31.07,31.55,88000.0,27.034,27.4417,26.9559,27.3723,88000.0
2008-02-04 15:30:00,31.55,31.56,31.18,31.27,88000.0,27.3723,27.381,27.0513,27.1294,88000.0
2008-02-05 09:30:00,30.58,31.19,30.36,31.0,140000.0,26.5308,27.06,26.3399,26.8952,140000.0
2008-02-05 10:00:00,31.0,31.1,30.95,31.01,104200.0,26.8952,26.9819,26.8518,26.9038,104200.0
2008-02-05 10:30:00,31.01,31.08,30.94,31.0,75000.0,26.9038,26.9646,26.8431,26.8952,75000.0
2008-02-05 11:00:00,31.0,32.0,30.98,32.0,142700.0,26.8952,27.7627,26.8778,27.7627,142700.0
2008-02-05 11:30:00,32.0,32.0,31.49,31.56,232200.0,27.7627,27.7627,27.3203,27.381,232200.0
2008-02-05 12:00:00,31.53,31.9,31.41,31.66,118800.0,27.355,27.676,27.2509,27.4678,118800.0
2008-02-05 12:30:00,31.69,31.92,31.17,31.27,155300.0,27.4938,27.6933,27.0426,27.1294,155300.0
2008-02-05 13:00:00,31.24,31.95,31.05,31.56,116400.0,27.1034,27.7194,26.9385,27.381,116400.0
2008-02-05 13:30:00,31.53,31.78,31.27,31.45,81300.0,27.355,27.5719,27.1294,27.2856,81300.0
2008-02-05 14:00:00,31.44,31.8,31.38,31.66,107100.0,27.2769,27.5892,27.2248,27.4678,107100.0
2008-02-05 14:30:00,31.67,31.69,31.24,31.3,33300.0,27.4764,27.4938,27.1034,27.1554,33300.0
2008-02-05 15:00:00,31.3,31.36,31.25,31.29,42400.0,27.1554,27.2075,27.1121,27.1468,42400.0
2008-02-05 15:30:00,31.29,31.34,31.24,31.34,52600.0,27.1468,27.1901,27.1034,27.1901,52600.0
2008-02-06 09:30:00,31.3,31.63,30.76,30.85,18800.0,27.1554,27.4417,26.6869,26.765,18800.0
2008-02-06 10:00:00,30.85,31.06,30.81,31.0,9400.0,26.765,26.9472,26.7303,26.8952,9400.0
2008-02-06 10:30:00,31.03,31.15,31.0,31.15,5200.0,26.9212,27.0253,26.8952,27.0253,5200.0
2008-02-06 11:00:00,31.25,31.43,31.0,31.0,6100.0,27.1121,27.2682,26.8952,26.8952,6100.0
2008-02-06 11:30:00,31.01,31.13,31.0,31.13,2600.0,26.9038,27.0079,26.8952,27.0079,2600.0
2008-02-06 12:00:00,31.21,31.3,31.11,31.24,4500.0,27.0773,27.1554,26.9906,27.1034,4500.0
2008-02-06 12:30:00,31.25,31.3,31.08,31.2,6900.0,27.1121,27.1554,26.9646,27.0687,6900.0
2008-02-06 13:00:00,31.22,31.25,30.95,31.0,17700.0,27.086,27.1121,26.8518,26.8952,17700.0
2008-02-06 13:30:00,31.06,31.14,31.02,31.02,8100.0,26.9472,27.0166,26.9125,26.9125,8100.0
2008-02-06 14:00:00,31.02,31.08,30.97,31.06,11800.0,26.9125,26.9646,26.8691,26.9472,11800.0
2008-02-06 14:30:00,31.05,31.16,31.05,31.15,17900.0,26.9385,27.034,26.9385,27.0253,17900.0
2008-02-06 15:00:00,31.16,31.24,31.0,31.15,26700.0,27.034,27.1034,26.8952,27.0253,26700.0
2008-02-06 15:30:00,31.15,31.32,31.15,31.25,85200.0,27.0253,27.1728,27.0253,27.1121,85200.0
2008-02-07 09:30:00,30.62,31.09,30.5,30.79,18500.0,26.5655,26.9732,26.4614,26.713,18500.0
2008-02-07 10:00:00,31.03,31.12,30.87,31.05,10800.0,26.9212,26.9993,26.7824,26.9385,10800.0
2008-02-07 10:30:00,31.04,31.05,31.0,31.0,5900.0,26.9299,26.9385,26.8952,26.8952,5900.0
2008-02-07 11:00:00,31.01,31.05,30.88,30.9,16100.0,26.9038,26.9385,26.791,26.8084,16100.0
2008-02-07 11:30:00,30.88,30.89,30.66,30.67,24900.0,26.791,26.7997,26.6002,26.6089,24900.0
2008-02-07 12:00:00,30.66,30.73,30.53,30.54,3400.0,26.6002,26.6609,26.4874,26.4961,3400.0
2008-02-07 12:30:00,30.54,30.8,30.53,30.7,4100.0,26.4961,26.7216,26.4874,26.6349,4100.0
2008-02-07 13:00:00,30.7,30.7,30.64,30.64,4200.0,26.6349,26.6349,26.5828,26.5828,4200.0
2008-02-07 13:30:00,30.64,30.75,30.55,30.73,8700.0,26.5828,26.6783,26.5047,26.6609,8700.0
2008-02-07 14:00:00,30.77,30.8,30.57,30.67,9900.0,26.6956,26.7216,26.5221,26.6089,9900.0
2008-02-07 14:30:00,30.67,30.7,30.54,30.63,16400.0,26.6089,26.6349,26.4961,26.5741,16400.0
2008-02-07 15:00:00,30.63,30.8,30.56,30.71,40100.0,26.5741,26.7216,26.5134,26.6436,40100.0
2008-02-07 15:30:00,30.7,30.8,30.5,30.79,33800.0,26.6349,26.7216,26.4614,26.713,33800.0
2008-02-08 09:30:00,30.65,31.15,30.65,31.0,88200.0,26.5915,27.0253,26.5915,26.8952,88200.0
2008-02-08 10:00:00,30.95,31.05,30.89,30.94,104600.0,26.8518,26.9385,26.7997,26.8431,104600.0
2008-02-08 10:30:00,30.91,30.92,30.58,30.58,4100.0,26.8171,26.8257,26.5308,26.5308,4100.0
2008-02-08 11:00:00,30.6,30.8,30.6,30.8,29100.0,26.5481,26.7216,26.5481,26.7216,29100.0
2008-02-08 11:30:00,30.76,30.81,30.59,30.76,23100.0,26.6869,26.7303,26.5394,26.6869,23100.0
2008-02-08 12:00:00,30.76,30.88,30.76,30.8,7500.0,26.6869,26.791,26.6869,26.7216,7500.0
2008-02-08 12:30:00,30.83,30.84,30.8,30.83,3700.0,26.7477,26.7563,26.7216,26.7477,3700.0
2008-02-08 13:00:00,30.8,30.98,30.8,30.98,19600.0,26.7216,26.8778,26.7216,26.8778,19600.0
2008-02-08 13:30:00,30.95,31.09,30.82,30.82,95900.0,26.8518,26.9732,26.739,26.739,95900.0
2008-02-08 14:00:00,30.82,31.0,30.77,30.85,89100.0,26.739,26.8952,26.6956,26.765,89100.0
2008-02-08 14:30:00,30.86,30.99,30.68,30.9,57300.0,26.7737,26.8865,26.6175,26.8084,57300.0
2008-02-08 15:00:00,30.88,31.0,30.6,30.82,76200.0,26.791,26.8952,26.5481,26.739,76200.0
2008-02-08 15:30:00,30.87,30.88,30.56,30.82,48700.0,26.7824,26.791,26.5134,26.739,48700.0
2008-02-11 09:30:00,30.9,31.0,30.64,30.83,22800.0,26.8084,26.8952,26.5828,26.7477,22800.0
2008-02-11 10:00:00,30.76,30.89,30.75,30.76,21600.0,26.6869,26.7997,26.6783,26.6869,21600.0
2008-02-11 10:30:00,30.8,30.89,30.75,30.78,8100.0,26.7216,26.7997,26.6783,26.7043,8100.0
2008-02-11 11:00:00,30.78,31.0,30.78,30.92,44600.0,26.7043,26.8952,26.7043,26.8257,44600.0
2008-02-11 11:30:00,30.9,30.93,30.76,30.89,10000.0,26.8084,26.8344,26.6869,26.7997,10000.0
2008-02-11 12:00:00,30.89,30.89,30.87,30.89,2700.0,26.7997,26.7997,26.7824,26.7997,2700.0
2008-02-11 12:30:00,30.85,30.89,30.85,30.89,1700.0,26.765,26.7997,26.765,26.7997,1700.0
2008-02-11 13:00:00,30.84,30.89,30.84,30.89,1200.0,26.7563,26.7997,26.7563,26.7997,1200.0
2008-02-11 13:30:00,30.89,30.9,30.88,30.89,25500.0,26.7997,26.8084,26.791,26.7997,25500.0
2008-02-11 14:00:00,30.88,31.03,30.83,30.94,33600.0,26.791,26.9212,26.7477,26.8431,33600.0
2008-02-11 14:30:00,30.92,31.19,30.92,31.0,88600.0,26.8257,27.06,26.8257,26.8952,88600.0
2008-02-11 15:00:00,31.0,31.06,30.9,30.94,19000.0,26.8952,26.9472,26.8084,26.8431,19000.0
2008-02-11 15:30:00,30.87,30.87,30.65,30.76,22900.0,26.7824,26.7824,26.5915,26.6869,22900.0
2008-02-12 09:30:00,30.6,30.76,30.1,30.61,29900.0,26.5481,26.6869,26.1143,26.5568,29900.0
2008-02-12 10:00:00,30.59,30.6,30.4,30.6,24800.0,26.5394,26.5481,26.3746,26.5481,24800.0
2008-02-12 10:30:00,30.57,30.8,30.56,30.8,22100.0,26.5221,26.7216,26.5134,26.7216,22100.0
2008-02-12 11:00:00,30.68,30.71,30.49,30.7,9000.0,26.6175,26.6436,26.4527,26.6349,9000.0
2008-02-12 11:30:00,30.67,30.8,30.55,30.8,24200.0,26.6089,26.7216,26.5047,26.7216,24200.0
2008-02-12 12:00:00,30.79,30.8,30.7,30.78,7200.0,26.713,26.7216,26.6349,26.7043,7200.0
2008-02-12 12:30:00,30.79,30.88,30.76,30.78,28600.0,26.713,26.791,26.6869,26.7043,28600.0
2008-02-12 13:00:00,30.78,30.9,30.26,30.8,28400.0,26.7043,26.8084,26.2531,26.7216,28400.0
2008-02-12 13:30:00,30.8,30.85,30.7,30.78,26700.0,26.7216,26.765,26.6349,26.7043,26700.0
2008-02-12 14:00:00,30.78,30.8,30.74,30.8,25300.0,26.7043,26.7216,26.6696,26.7216,25300.0
2008-02-12 14:30:00,30.8,30.83,30.74,30.74,37000.0,26.7216,26.7477,26.6696,26.6696,37000.0
2008-02-12 15:00:00,30.77,30.9,30.7,30.82,38500.0,26.6956,26.8084,26.6349,26.739,38500.0
2008-02-12 15:30:00,30.84,31.0,30.62,30.7,67400.0,26.7563,26.8952,26.5655,26.6349,67400.0
2008-02-13 09:30:00,30.93,31.0,30.66,30.89,17300.0,26.8344,26.8952,26.6002,26.7997,17300.0
2008-02-13 10:00:00,30.83,31.1,30.83,31.01,76600.0,26.7477,26.9819,26.7477,26.9038,76600.0
2008-02-13 10:30:00,31.01,31.08,31.0,31.06,47700.0,26.9038,26.9646,26.8952,26.9472,47700.0
2008-02-13 11:00:00,31.08,31.1,31.02,31.06,40800.0,26.9646,26.9819,26.9125,26.9472,40800.0
2008-02-13 11:30:00,31.07,31.09,31.0,31.05,17200.0,26.9559,26.9732,26.8952,26.9385,17200.0
2008-02-13 12:00:00,31.06,31.27,31.05,31.2,47100.0,26.9472,27.1294,26.9385,27.0687,47100.0
2008-02-13 12:30:00,31.19,31.31,31.19,31.3,61900.0,27.06,27.1641,27.06,27.1554,61900.0
2008-02-13 13:00:00,31.3,31.35,31.18,31.22,19600.0,27.1554,27.1988,27.0513,27.086,19600.0
2008-02-13 13:30:00,31.2,31.24,31.16,31.23,3200.0,27.0687,27.1034,27.034,27.0947,3200.0
2008-02-13 14:00:00,31.24,31.24,31.12,31.2,12800.0,27.1034,27.1034,26.9993,27.0687,12800.0
2008-02-13 14:30:00,31.2,31.3,31.13,31.25,20300.0,27.0687,27.1554,27.0079,27.1121,20300.0
2008-02-13 15:00:00,31.26,31.34,31.19,31.31,50000.0,27.1207,27.1901,27.06,27.1641,50000.0
2008-02-13 15:30:00,31.3,31.5,31.2,31.2,44000.0,27.1554,27.3289,27.0687,27.0687,44000.0
2008-02-14 09:30:00,31.31,31.47,31.11,31.36,51600.0,27.1641,27.3029,26.9906,27.2075,51600.0
2008-02-14 10:00:00,31.35,31.51,31.1,31.46,51700.0,27.1988,27.3376,26.9819,27.2942,51700.0
2008-02-14 10:30:00,31.44,31.5,31.2,31.39,30900.0,27.2769,27.3289,27.0687,27.2335,30900.0
2008-02-14 11:00:00,31.25,31.52,31.25,31.44,37800.0,27.1121,27.3463,27.1121,27.2769,37800.0
2008-02-14 11:30:00,31.43,31.43,31.33,31.4,20000.0,27.2682,27.2682,27.1815,27.2422,20000.0
2008-02-14 12:00:00,31.4,31.6,31.35,31.4,66900.0,27.2422,27.4157,27.1988,27.2422,66900.0
2008-02-14 12:30:00,31.4,31.6,31.38,31.42,77500.0,27.2422,27.4157,27.2248,27.2595,77500.0
2008-02-14 13:00:00,31.41,31.49,31.32,31.35,16100.0,27.2509,27.3203,27.1728,27.1988,16100.0
2008-02-14 13:30:00,31.38,31.47,31.32,31.39,9600.0,27.2248,27.3029,27.1728,27.2335,9600.0
2008-02-14 14:00:00,31.36,31.8,31.36,31.77,81000.0,27.2075,27.5892,27.2075,27.5632,81000.0
2008-02-14 14:30:00,31.76,31.79,31.62,31.72,16800.0,27.5545,27.5805,27.4331,27.5198,16800.0
2008-02-14 15:00:00,31.73,31.9,31.66,31.7,39400.0,27.5285,27.676,27.4678,27.5025,39400.0
2008-02-14 15:30:00,31.75,31.8,31.59,31.65,23100.0,27.5458,27.5892,27.407,27.4591,23100.0
2008-02-15 09:30:00,31.51,31.51,31.29,31.41,30000.0,27.3376,27.3376,27.1468,27.2509,30000.0
2008-02-15 10:00:00,31.41,31.5,31.38,31.5,9500.0,27.2509,27.3289,27.2248,27.3289,9500.0
2008-02-15 10:30:00,31.58,31.69,31.48,31.58,31100.0,27.3984,27.4938,27.3116,27.3984,31100.0
2008-02-15 11:00:00,31.64,31.81,31.61,31.7,10600.0,27.4504,27.5979,27.4244,27.5025,10600.0
2008-02-15 11:30:00,31.69,31.7,31.55,31.63,6500.0,27.4938,27.5025,27.3723,27.4417,6500.0
2008-02-15 12:00:00,31.6,31.65,31.57,31.62,11100.0,27.4157,27.4591,27.3897,27.4331,11100.0
2008-02-15 12:30:00,31.6,31.65,31.54,31.6,10000.0,27.4157,27.4591,27.3637,27.4157,10000.0
2008-02-15 13:00:00,31.55,31.65,31.43,31.62,83400.0,27.3723,27.4591,27.2682,27.4331,83400.0
2008-02-15 13:30:00,31.62,31.64,31.54,31.56,37400.0,27.4331,27.4504,27.3637,27.381,37400.0
2008-02-15 14:00:00,31.56,31.57,31.55,31.57,13500.0,27.381,27.3897,27.3723,27.3897,13500.0
2008-02-15 14:30:00,31.57,31.77,31.56,31.66,58500.0,27.3897,27.5632,27.381,27.4678,58500.0
2008-02-15 15:00:00,31.64,31.74,31.5,31.6,26200.0,27.4504,27.5372,27.3289,27.4157,26200.0
2008-02-15 15:30:00,31.54,32.0,31.42,31.77,98900.0,27.3637,27.7627,27.2595,27.5632,98900.0
2008-02-19 09:30:00,32.03,32.03,31.75,31.91,17000.0,27.7888,27.7888,27.5458,27.6847,17000.0
2008-02-19 10:00:00,31.91,32.0,31.8,31.96,29600.0,27.6847,27.7627,27.5892,27.728,29600.0
2008-02-19 10:30:00,31.94,32.02,31.86,32.0,62000.0,27.7107,27.7801,27.6413,27.7627,62000.0
2008-02-19 11:00:00,32.01,32.1,31.87,31.88,71100.0,27.7714,27.8495,27.65,27.6586,71100.0
2008-02-19 11:30:00,31.85,32.02,31.85,32.0,13400.0,27.6326,27.7801,27.6326,27.7627,13400.0
2008-02-19 12:00:00,32.01,32.01,31.87,31.92,19200.0,27.7714,27.7714,27.65,27.6933,19200.0
2008-02-19 12:30:00,31.97,32.08,31.88,32.02,27200.0,27.7367,27.8321,27.6586,27.7801,27200.0
2008-02-19 13:00:00,32.01,32.16,32.0,32.16,28900.0,27.7714,27.9016,27.7627,27.9016,28900.0
2008-02-19 13:30:00,32.16,32.25,32.03,32.11,20800.0,27.9016,27.9796,27.7888,27.8582,20800.0
2008-02-19 14:00:00,32.11,32.16,32.01,32.04,21900.0,27.8582,27.9016,27.7714,27.7974,21900.0
2008-02-19 14:30:00,32.05,32.06,31.8,31.81,29700.0,27.8061,27.8148,27.5892,27.5979,29700.0
2008-02-19 15:00:00,31.81,31.82,31.69,31.71,41600.0,27.5979,27.6066,27.4938,27.5111,41600.0
2008-02-19 15:30:00,31.7,32.05,31.69,31.95,50500.0,27.5025,27.8061,27.4938,27.7194,50500.0
2008-02-20 09:30:00,31.85,31.96,31.69,31.73,2200.0,27.6326,27.728,27.4938,27.5285,2200.0
2008-02-20 10:00:00,31.6,31.61,31.19,31.59,34600.0,27.4157,27.4244,27.06,27.407,34600.0
2008-02-20 10:30:00,31.53,31.55,31.39,31.4,6300.0,27.355,27.3723,27.2335,27.2422,6300.0
2008-02-20 11:00:00,31.38,31.47,31.37,31.45,9800.0,27.2248,27.3029,27.2162,27.2856,9800.0
2008-02-20 11:30:00,31.45,31.68,31.45,31.66,10200.0,27.2856,27.4851,27.2856,27.4678,10200.0
2008-02-20 12:00:00,31.67,31.95,31.67,31.89,15900.0,27.4764,27.7194,27.4764,27.6673,15900.0
2008-02-20 12:30:00,31.92,31.96,31.79,31.8,6800.0,27.6933,27.728,27.5805,27.5892,6800.0
2008-02-20 13:00:00,31.74,31.74,31.51,31.51,3000.0,27.5372,27.5372,27.3376,27.3376,3000.0
2008-02-20 13:30:00,31.51,31.55,31.43,31.51,6100.0,27.3376,27.3723,27.2682,27.3376,6100.0
2008-02-20 14:00:00,31.47,31.57,31.47,31.52,7100.0,27.3029,27.3897,27.3029,27.3463,7100.0
2008-02-20 14:30:00,31.53,31.75,31.52,31.72,6900.0,27.355,27.5458,27.3463,27.5198,6900.0
2008-02-20 15:00:00,31.7,31.79,31.66,31.75,8800.0,27.5025,27.5805,27.4678,27.5458,8800.0
2008-02-20 15:30:00,31.75,31.88,31.74,31.8,39800.0,27.5458,27.6586,27.5372,27.5892,39800.0
2008-02-21 09:30:00,31.59,31.99,31.59,31.93,6200.0,27.407,27.7541,27.407,27.702,6200.0
2008-02-21 10:00:00,31.92,31.92,31.73,31.73,8700.0,27.6933,27.6933,27.5285,27.5285,8700.0
2008-02-21 10:30:00,31.76,31.84,31.57,31.57,2400.0,27.5545,27.6239,27.3897,27.3897,2400.0
2008-02-21 11:00:00,31.52,31.7,31.51,31.56,4300.0,27.3463,27.5025,27.3376,27.381,4300.0
2008-02-21 11:30:00,31.56,31.56,31.28,31.35,3100.0,27.381,27.381,27.1381,27.1988,3100.0
2008-02-21 12:00:00,31.33,31.33,31.08,31.12,14200.0,27.1815,27.1815,26.9646,26.9993,14200.0
2008-02-21 12:30:00,31.07,31.15,31.05,31.15,6400.0,26.9559,27.0253,26.9385,27.0253,6400.0
2008-02-21 13:00:00,31.11,31.13,30.89,30.92,12700.0,26.9906,27.0079,26.7997,26.8257,12700.0
2008-02-21 13:30:00,30.91,31.06,30.91,30.94,6700.0,26.8171,26.9472,26.8171,26.8431,6700.0
2008-02-21 14:00:00,30.95,31.16,30.95,31.07,9000.0,26.8518,27.034,26.8518,26.9559,9000.0
2008-02-21 14:30:00,31.07,31.07,30.84,30.95,6100.0,26.9559,26.9559,26.7563,26.8518,6100.0
2008-02-21 15:00:00,30.95,30.95,30.87,30.9,3100.0,26.8518,26.8518,26.7824,26.8084,3100.0
2008-02-21 15:30:00,30.94,31.06,30.82,31.05,20700.0,26.8431,26.9472,26.739,26.9385,20700.0
2008-02-22 09:30:00,31.08,31.13,30.71,30.9,26500.0,26.9646,27.0079,26.6436,26.8084,26500.0
2008-02-22 10:00:00,30.9,30.99,30.9,30.9,9000.0,26.8084,26.8865,26.8084,26.8084,9000.0
2008-02-22 10:30:00,30.9,31.0,30.9,30.94,6800.0,26.8084,26.8952,26.8084,26.8431,6800.0
2008-02-22 11:00:00,30.97,30.98,30.81,30.88,19200.0,26.8691,26.8778,26.7303,26.791,19200.0
2008-02-22 11:30:00,30.88,30.91,30.87,30.9,20800.0,26.791,26.8171,26.7824,26.8084,20800.0
2008-02-22 12:00:00,30.91,30.91,30.76,30.86,17600.0,26.8171,26.8171,26.6869,26.7737,17600.0
2008-02-22 12:30:00,30.87,31.0,30.85,30.98,83300.0,26.7824,26.8952,26.765,26.8778,83300.0
2008-02-22 13:00:00,30.98,31.0,30.95,30.97,146100.0,26.8778,26.8952,26.8518,26.8691,146100.0
2008-02-22 13:30:00,30.98,31.04,30.95,31.01,303100.0,26.8778,26.9299,26.8518,26.9038,303100.0
2008-02-22 14:00:00,31.0,31.04,30.97,31.03,10000.0,26.8952,26.9299,26.8691,26.9212,10000.0
2008-02-22 14:30:00,31.03,31.04,31.0,31.01,8800.0,26.9212,26.9299,26.8952,26.9038,8800.0
2008-02-22 15:00:00,31.05,31.13,31.04,31.05,32800.0,26.9385,27.0079,26.9299,26.9385,32800.0
2008-02-22 15:30:00,31.04,31.35,31.04,31.29,65100.0,26.9299,27.1988,26.9299,27.1468,65100.0
2008-02-25 09:30:00,31.5,32.74,31.5,32.67,126000.0,27.3289,28.4048,27.3289,28.344,126000.0
2008-02-25 10:00:00,32.67,32.72,32.38,32.39,66100.0,28.344,28.3874,28.0924,28.1011,66100.0
2008-02-25 10:30:00,32.38,32.99,32.38,32.8,159100.0,28.0924,28.6217,28.0924,28.4568,159100.0
2008-02-25 11:00:00,32.79,32.8,32.24,32.51,80500.0,28.4481,28.4568,27.971,28.2052,80500.0
2008-02-25 11:30:00,32.5,32.65,32.5,32.51,47700.0,28.1965,28.3267,28.1965,28.2052,47700.0
2008-02-25 12:00:00,32.53,32.72,32.5,32.5,36100.0,28.2226,28.3874,28.1965,28.1965,36100.0
2008-02-25 12:30:00,32.51,32.53,32.31,32.45,17700.0,28.2052,28.2226,28.0317,28.1532,17700.0
2008-02-25 13:00:00,32.45,32.46,32.4,32.46,33900.0,28.1532,28.1618,28.1098,28.1618,33900.0
2008-02-25 13:30:00,32.46,32.58,32.43,32.45,59000.0,28.1618,28.2659,28.1358,28.1532,59000.0
2008-02-25 14:00:00,32.46,32.64,32.45,32.55,63100.0,28.1618,28.318,28.1532,28.2399,63100.0
2008-02-25 14:30:00,32.52,32.67,32.5,32.6,71600.0,28.2139,28.344,28.1965,28.2833,71600.0
2008-02-25 15:00:00,32.6,32.75,32.52,32.52,78400.0,28.2833,28.4134,28.2139,28.2139,78400.0
2008-02-25 15:30:00,32.56,32.74,32.43,32.54,81200.0,28.2486,28.4048,28.1358,28.2312,81200.0
2008-02-26 09:30:00,32.5,32.55,31.8,32.1,42300.0,28.1965,28.2399,27.5892,27.8495,42300.0
2008-02-26 10:00:00,32.1,32.29,31.92,31.99,25400.0,27.8495,28.0143,27.6933,27.7541,25400.0
2008-02-26 10:30:00,32.08,32.12,31.95,32.0,26200.0,27.8321,27.8669,27.7194,27.7627,26200.0
2008-02-26 11:00:00,32.04,32.19,31.91,31.92,32000.0,27.7974,27.9276,27.6847,27.6933,32000.0
2008-02-26 11:30:00,31.92,32.0,31.85,31.94,10700.0,27.6933,27.7627,27.6326,27.7107,10700.0
2008-02-26 12:00:00,31.94,32.01,31.85,31.92,18400.0,27.7107,27.7714,27.6326,27.6933,18400.0
2008-02-26 12:30:00,31.92,32.06,31.92,32.05,21800.0,27.6933,27.8148,27.6933,27.8061,21800.0
2008-02-26 13:00:00,32.05,32.1,32.0,32.07,17100.0,27.8061,27.8495,27.7627,27.8235,17100.0
2008-02-26 13:30:00,32.09,32.09,31.96,32.02,42900.0,27.8408,27.8408,27.728,27.7801,42900.0
2008-02-26 14:00:00,32.05,32.26,32.0,32.26,55900.0,27.8061,27.9883,27.7627,27.9883,55900.0
2008-02-26 14:30:00,32.26,32.47,32.18,32.24,20300.0,27.9883,28.1705,27.9189,27.971,20300.0
2008-02-26 15:00:00,32.21,32.24,32.01,32.11,24600.0,27.9449,27.971,27.7714,27.8582,24600.0
2008-02-26 15:30:00,32.13,32.41,31.96,32.1,38800.0,27.8755,28.1185,27.728,27.8495,38800.0
2008-02-27 09:30:00,33.37,34.58,32.54,34.41,386100.0,28.9513,30.0011,28.2312,29.8536,386100.0
2008-02-27 10:00:00,34.36,34.48,33.98,34.36,207900.0,29.8102,29.9144,29.4806,29.8102,207900.0
2008-02-27 10:30:00,34.34,34.62,34.03,34.33,183900.0,29.7929,30.0358,29.5239,29.7842,183900.0
2008-02-27 11:00:00,34.33,34.4,33.92,34.03,105400.0,29.7842,29.8449,29.4285,29.5239,105400.0
2008-02-27 11:30:00,34.03,34.09,33.85,33.99,59000.0,29.5239,29.576,29.3678,29.4892,59000.0
2008-02-27 12:00:00,33.97,34.05,33.69,33.84,96700.0,29.4719,29.5413,29.229,29.3591,96700.0
2008-02-27 12:30:00,33.85,34.04,33.72,34.01,34700.0,29.3678,29.5326,29.255,29.5066,34700.0
2008-02-27 13:00:00,34.01,34.08,33.94,34.01,34000.0,29.5066,29.5673,29.4459,29.5066,34000.0
2008-02-27 13:30:00,34.04,34.04,33.9,33.9,24400.0,29.5326,29.5326,29.4112,29.4112,24400.0
2008-02-27 14:00:00,33.9,33.91,33.75,33.81,47600.0,29.4112,29.4198,29.281,29.3331,47600.0
2008-02-27 14:30:00,33.81,33.83,33.54,33.69,60900.0,29.3331,29.3504,29.0988,29.229,60900.0
2008-02-27 15:00:00,33.71,33.9,33.6,33.87,54400.0,29.2463,29.4112,29.1509,29.3851,54400.0
2008-02-27 15:30:00,33.87,33.93,33.52,33.83,110800.0,29.3851,29.4372,29.0815,29.3504,110800.0
2008-02-28 09:30:00,34.0,34.0,33.18,33.74,85000.0,29.4979,29.4979,28.7865,29.2723,85000.0
2008-02-28 10:00:00,33.74,33.8,33.64,33.8,45000.0,29.2723,29.3244,29.1856,29.3244,45000.0
2008-02-28 10:30:00,33.76,33.96,33.67,33.85,80900.0,29.2897,29.4632,29.2116,29.3678,80900.0
2008-02-28 11:00:00,33.85,33.87,33.33,33.33,28400.0,29.3678,29.3851,28.9166,28.9166,28400.0
2008-02-28 11:30:00,33.4,33.43,33.18,33.29,7800.0,28.9774,29.0034,28.7865,28.8819,7800.0
2008-02-28 12:00:00,33.35,33.35,33.25,33.33,8100.0,28.934,28.934,28.8472,28.9166,8100.0
2008-02-28 12:30:00,33.3,33.39,33.27,33.29,6400.0,28.8906,28.9687,28.8646,28.8819,6400.0
2008-02-28 13:00:00,33.29,33.45,33.29,33.45,10800.0,28.8819,29.0207,28.8819,29.0207,10800.0
2008-02-28 13:30:00,33.45,33.5,33.42,33.45,9600.0,29.0207,29.0641,28.9947,29.0207,9600.0
2008-02-28 14:00:00,33.45,33.5,33.29,33.37,36600.0,29.0207,29.0641,28.8819,28.9513,36600.0
2008-02-28 14:30:00,33.38,33.69,33.35,33.64,34400.0,28.96,29.229,28.934,29.1856,34400.0
2008-02-28 15:00:00,33.6,33.61,33.49,33.53,32600.0,29.1509,29.1596,29.0554,29.0901,32600.0
2008-02-28 15:30:00,33.57,33.57,33.34,33.43,59500.0,29.1249,29.1249,28.9253,29.0034,59500.0
2008-02-29 09:30:00,32.93,32.93,32.38,32.6,28300.0,28.5696,28.5696,28.0924,28.2833,28300.0
2008-02-29 10:00:00,32.48,32.55,31.75,31.79,285100.0,28.1792,28.2399,27.5458,27.5805,285100.0
2008-02-29 10:30:00,31.79,31.89,31.62,31.77,9300.0,27.5805,27.6673,27.4331,27.5632,9300.0
2008-02-29 11:00:00,31.82,31.87,31.64,31.83,24000.0,27.6066,27.65,27.4504,27.6153,24000.0
2008-02-29 11:30:00,31.84,32.0,31.8,31.93,13200.0,27.6239,27.7627,27.5892,27.702,13200.0
2008-02-29 12:00:00,31.95,32.09,31.9,31.97,17300.0,27.7194,27.8408,27.676,27.7367,17300.0
2008-02-29 12:30:00,31.97,32.1,31.93,32.09,5700.0,27.7367,27.8495,27.702,27.8408,5700.0
2008-02-29 13:00:00,32.09,32.27,32.08,32.24,5200.0,27.8408,27.997,27.8321,27.971,5200.0
2008-02-29 13:30:00,32.26,32.26,32.05,32.09,3900.0,27.9883,27.9883,27.8061,27.8408,3900.0
2008-02-29 14:00:00,32.09,32.15,31.93,32.04,10300.0,27.8408,27.8929,27.702,27.7974,10300.0
2008-02-29 14:30:00,32.1,32.34,32.05,32.32,16000.0,27.8495,28.0577,27.8061,28.0404,16000.0
2008-02-29 15:00:00,32.3,32.35,32.16,32.32,11900.0,28.023,28.0664,27.9016,28.0404,11900.0
2008-02-29 15:30:00,32.34,32.35,31.91,32.05,25600.0,28.0577,28.0664,27.6847,27.8061,25600.0
2008-03-03 09:30:00,32.1,32.65,31.53,31.55,50700.0,27.8495,28.3267,27.355,27.3723,50700.0
2008-03-03 10:00:00,31.51,31.53,30.76,30.76,49900.0,27.3376,27.355,26.6869,26.6869,49900.0
2008-03-03 10:30:00,30.76,30.76,30.09,30.27,42400.0,26.6869,26.6869,26.1057,26.2618,42400.0
2008-03-03 11:00:00,30.33,30.37,30.13,30.28,9500.0,26.3139,26.3486,26.1404,26.2705,9500.0
2008-03-03 11:30:00,30.3,30.51,30.11,30.4,25000.0,26.2878,26.47,26.123,26.3746,25000.0
2008-03-03 12:00:00,30.37,30.49,30.35,30.41,11800.0,26.3486,26.4527,26.3312,26.3833,11800.0
2008-03-03 12:30:00,30.42,30.48,30.38,30.46,5700.0,26.392,26.444,26.3573,26.4267,5700.0
2008-03-03 13:00:00,30.41,30.47,30.4,30.42,7200.0,26.3833,26.4353,26.3746,26.392,7200.0
2008-03-03 13:30:00,30.45,30.72,30.45,30.64,34600.0,26.418,26.6522,26.418,26.5828,34600.0
2008-03-03 14:00:00,30.61,30.84,30.58,30.75,19100.0,26.5568,26.7563,26.5308,26.6783,19100.0
2008-03-03 14:30:00,30.76,30.86,30.71,30.82,13900.0,26.6869,26.7737,26.6436,26.739,13900.0
2008-03-03 15:00:00,30.81,31.42,30.81,31.35,15700.0,26.7303,27.2595,26.7303,27.1988,15700.0
2008-03-03 15:30:00,31.35,31.79,31.34,31.7,40200.0,27.1988,27.5805,27.1901,27.5025,40200.0
2008-03-04 09:30:00,31.29,31.51,31.17,31.44,14200.0,27.1468,27.3376,27.0426,27.2769,14200.0
2008-03-04 10:00:00,31.49,32.0,31.42,31.52,81800.0,27.3203,27.7627,27.2595,27.3463,81800.0
2008-03-04 10:30:00,31.54,31.65,31.46,31.48,73100.0,27.3637,27.4591,27.2942,27.3116,73100.0
2008-03-04 11:00:00,31.5,31.65,31.5,31.54,14200.0,27.3289,27.4591,27.3289,27.3637,14200.0
2008-03-04 11:30:00,31.58,31.61,31.47,31.6,10600.0,27.3984,27.4244,27.3029,27.4157,10600.0
2008-03-04 12:00:00,31.61,31.82,31.46,31.81,30400.0,27.4244,27.6066,27.2942,27.5979,30400.0
2008-03-04 12:30:00,31.81,32.0,31.81,31.89,11900.0,27.5979,27.7627,27.5979,27.6673,11900.0
2008-03-04 13:00:00,31.87,31.93,31.81,31.83,8000.0,27.65,27.702,27.5979,27.6153,8000.0
2008-03-04 13:30:00,31.84,31.84,31.6,31.77,4900.0,27.6239,27.6239,27.4157,27.5632,4900.0
2008-03-04 14:00:00,31.73,31.77,31.66,31.7,20600.0,27.5285,27.5632,27.4678,27.5025,20600.0
2008-03-04 14:30:00,31.73,31.85,31.69,31.84,32800.0,27.5285,27.6326,27.4938,27.6239,32800.0
2008-03-04 15:00:00,31.82,31.91,31.8,31.8,21800.0,27.6066,27.6847,27.5892,27.5892,21800.0
2008-03-04 15:30:00,31.81,31.93,31.65,31.65,47300.0,27.5979,27.702,27.4591,27.4591,47300.0
2008-03-05 09:30:00,31.69,32.17,31.53,31.97,105000.0,27.4938,27.9102,27.355,27.7367,105000.0
2008-03-05 10:00:00,31.97,32.28,31.8,32.08,202600.0,27.7367,28.0057,27.5892,27.8321,202600.0
2008-03-05 10:30:00,32.09,32.49,32.05,32.42,23000.0,27.8408,28.1879,27.8061,28.1271,23000.0
2008-03-05 11:00:00,32.44,32.49,32.31,32.44,12700.0,28.1445,28.1879,28.0317,28.1445,12700.0
2008-03-05 11:30:00,32.46,32.46,32.33,32.39,6900.0,28.1618,28.1618,28.049,28.1011,6900.0
2008-03-05 12:00:00,32.44,32.58,32.41,32.55,30300.0,28.1445,28.2659,28.1185,28.2399,30300.0
2008-03-05 12:30:00,32.56,32.7,32.55,32.7,23100.0,28.2486,28.3701,28.2399,28.3701,23100.0
2008-03-05 13:00:00,32.69,32.69,32.44,32.5,16700.0,28.3614,28.3614,28.1445,28.1965,16700.0
2008-03-05 13:30:00,32.5,32.51,32.33,32.44,16900.0,28.1965,28.2052,28.049,28.1445,16900.0
2008-03-05 14:00:00,32.44,32.56,32.43,32.53,11600.0,28.1445,28.2486,28.1358,28.2226,11600.0
2008-03-05 14:30:00,32.53,32.59,32.49,32.58,21100.0,28.2226,28.2746,28.1879,28.2659,21100.0
2008-03-05 15:00:00,32.54,32.59,32.48,32.58,14300.0,28.2312,28.2746,28.1792,28.2659,14300.0
2008-03-05 15:30:00,32.59,32.63,32.35,32.54,35400.0,28.2746,28.3093,28.0664,28.2312,35400.0
2008-03-06 09:30:00,32.16,33.2,32.13,33.01,395200.0,27.9016,28.8038,27.8755,28.639,395200.0
2008-03-06 10:00:00,33.01,33.09,32.82,32.88,475100.0,28.639,28.7084,28.4742,28.5262,475100.0
2008-03-06 10:30:00,32.88,32.9,32.71,32.74,138800.0,28.5262,28.5436,28.3787,28.4048,138800.0
2008-03-06 11:00:00,32.68,32.68,32.2,32.2,12200.0,28.3527,28.3527,27.9363,27.9363,12200.0
2008-03-06 11:30:00,32.2,32.34,32.0,32.3,23000.0,27.9363,28.0577,27.7627,28.023,23000.0
2008-03-06 12:00:00,32.3,32.3,31.91,32.05,10900.0,28.023,28.023,27.6847,27.8061,10900.0
2008-03-06 12:30:00,32.06,32.5,32.06,32.49,13200.0,27.8148,28.1965,27.8148,28.1879,13200.0
2008-03-06 13:00:00,32.5,32.6,32.48,32.53,15300.0,28.1965,28.2833,28.1792,28.2226,15300.0
2008-03-06 13:30:00,32.55,32.6,32.4,32.43,9000.0,28.2399,28.2833,28.1098,28.1358,9000.0
2008-03-06 14:00:00,32.39,32.55,32.39,32.55,7900.0,28.1011,28.2399,28.1011,28.2399,7900.0
2008-03-06 14:30:00,32.5,32.68,32.5,32.63,27500.0,28.1965,28.3527,28.1965,28.3093,27500.0
2008-03-06 15:00:00,32.59,32.59,32.16,32.2,21100.0,28.2746,28.2746,27.9016,27.9363,21100.0
2008-03-06 15:30:00,32.2,32.2,31.7,31.75,20500.0,27.9363,27.9363,27.5025,27.5458,20500.0
2008-03-07 09:30:00,31.43,32.25,31.42,32.2,8700.0,27.2682,27.9796,27.2595,27.9363,8700.0
2008-03-07 10:00:00,32.2,32.2,31.7,31.71,9000.0,27.9363,27.9363,27.5025,27.5111,9000.0
2008-03-07 10:30:00,31.7,31.9,31.7,31.84,19500.0,27.5025,27.676,27.5025,27.6239,19500.0
2008-03-07 11:00:00,31.87,31.88,31.72,31.86,5200.0,27.65,27.6586,27.5198,27.6413,5200.0
2008-03-07 11:30:00,31.78,31.78,31.5,31.55,9700.0,27.5719,27.5719,27.3289,27.3723,9700.0
2008-03-07 12:00:00,31.52,31.53,31.37,31.37,9200.0,27.3463,27.355,27.2162,27.2162,9200.0
2008-03-07 12:30:00,31.47,31.52,31.39,31.52,5400.0,27.3029,27.3463,27.2335,27.3463,5400.0
2008-03-07 13:00:00,31.52,31.52,31.27,31.33,6200.0,27.3463,27.3463,27.1294,27.1815,6200.0
2008-03-07 13:30:00,31.36,31.37,31.0,31.02,9000.0,27.2075,27.2162,26.8952,26.9125,9000.0
2008-03-07 14:00:00,31.01,31.07,30.85,30.93,11600.0,26.9038,26.9559,26.765,26.8344,11600.0
2008-03-07 14:30:00,30.94,31.08,30.85,31.02,5700.0,26.8431,26.9646,26.765,26.9125,5700.0
2008-03-07 15:00:00,31.02,31.5,31.02,31.44,16800.0,26.9125,27.3289,26.9125,27.2769,16800.0
2008-03-07 15:30:00,31.41,31.64,31.39,31.47,20800.0,27.2509,27.4504,27.2335,27.3029,20800.0
2008-03-10 09:30:00,30.78,32.12,30.78,31.49,3700.0,26.7043,27.8669,26.7043,27.3203,3700.0
2008-03-10 10:00:00,31.49,31.79,31.49,31.65,17200.0,27.3203,27.5805,27.3203,27.4591,17200.0
2008-03-10 10:30:00,31.65,32.1,31.64,32.0,13200.0,27.4591,27.8495,27.4504,27.7627,13200.0
2008-03-10 11:00:00,31.97,31.97,31.76,31.84,25400.0,27.7367,27.7367,27.5545,27.6239,25400.0
2008-03-10 11:30:00,31.81,31.85,31.8,31.81,11000.0,27.5979,27.6326,27.5892,27.5979,11000.0
2008-03-10 12:00:00,31.87,31.94,31.8,31.83,5800.0,27.65,27.7107,27.5892,27.6153,5800.0
2008-03-10 12:30:00,31.81,31.85,31.79,31.82,102500.0,27.5979,27.6326,27.5805,27.6066,102500.0
2008-03-10 13:00:00,31.85,31.85,31.79,31.83,10600.0,27.6326,27.6326,27.5805,27.6153,10600.0
2008-03-10 13:30:00,31.8,31.85,31.77,31.77,118100.0,27.5892,27.6326,27.5632,27.5632,118100.0
2008-03-10 14:00:00,31.77,31.77,31.64,31.69,194400.0,27.5632,27.5632,27.4504,27.4938,194400.0
2008-03-10 14:30:00,31.68,31.75,31.33,31.37,59300.0,27.4851,27.5458,27.1815,27.2162,59300.0
2008-03-10 15:00:00,31.4,31.64,31.4,31.64,38700.0,27.2422,27.4504,27.2422,27.4504,38700.0
2008-03-10 15:30:00,31.62,31.73,31.49,31.59,33400.0,27.4331,27.5285,27.3203,27.407,33400.0
2008-03-11 09:30:00,32.0,32.15,31.71,31.83,9500.0,27.7627,27.8929,27.5111,27.6153,9500.0
2008-03-11 10:00:00,31.75,31.79,31.48,31.54,9700.0,27.5458,27.5805,27.3116,27.3637,9700.0
2008-03-11 10:30:00,31.51,31.53,31.25,31.3,9900.0,27.3376,27.355,27.1121,27.1554,9900.0
2008-03-11 11:00:00,31.3,31.3,30.83,30.91,12700.0,27.1554,27.1554,26.7477,26.8171,12700.0
2008-03-11 11:30:00,30.93,30.95,30.27,30.57,25700.0,26.8344,26.8518,26.2618,26.5221,25700.0
2008-03-11 12:00:00,30.49,30.71,30.14,30.16,26200.0,26.4527,26.6436,26.149,26.1664,26200.0
2008-03-11 12:30:00,30.15,30.19,29.43,29.74,52700.0,26.1577,26.1924,25.533,25.802,52700.0
2008-03-11 13:00:00,29.74,29.76,29.1,29.34,37500.0,25.802,25.8193,25.2467,25.455,37500.0
2008-03-11 13:30:00,29.3,29.57,29.28,29.3,18500.0,25.4203,25.6545,25.4029,25.4203,18500.0
2008-03-11 14:00:00,29.26,29.65,29.26,29.45,40500.0,25.3856,25.7239,25.3856,25.5504,40500.0
2008-03-11 14:30:00,29.44,29.57,29.35,29.38,26400.0,25.5417,25.6545,25.4636,25.4897,26400.0
2008-03-11 15:00:00,29.38,29.46,29.14,29.34,84100.0,25.4897,25.5591,25.2814,25.455,84100.0
2008-03-11 15:30:00,29.34,29.74,29.14,29.56,69200.0,25.455,25.802,25.2814,25.6458,69200.0
2008-03-12 09:30:00,29.55,30.1,29.43,30.02,38100.0,25.6372,26.1143,25.533,26.0449,38100.0
2008-03-12 10:00:00,30.02,30.07,29.76,29.86,24600.0,26.0449,26.0883,25.8193,25.9061,24600.0
2008-03-12 10:30:00,29.89,29.9,29.35,29.36,25800.0,25.9321,25.9408,25.4636,25.4723,25800.0
2008-03-12 11:00:00,29.4,29.76,29.38,29.65,24300.0,25.507,25.8193,25.4897,25.7239,24300.0
2008-03-12 11:30:00,29.65,29.82,29.63,29.75,14300.0,25.7239,25.8714,25.7066,25.8107,14300.0
2008-03-12 12:00:00,29.79,29.79,29.65,29.67,12500.0,25.8454,25.8454,25.7239,25.7413,12500.0
2008-03-12 12:30:00,29.67,29.72,29.57,29.58,9600.0,25.7413,25.7846,25.6545,25.6632,9600.0
2008-03-12 13:00:00,29.59,29.7,29.56,29.7,8500.0,25.6719,25.7673,25.6458,25.7673,8500.0
2008-03-12 13:30:00,29.7,29.7,29.51,29.58,6500.0,25.7673,25.7673,25.6025,25.6632,6500.0
2008-03-12 14:00:00,29.53,29.57,29.4,29.42,11300.0,25.6198,25.6545,25.507,25.5244,11300.0
2008-03-12 14:30:00,29.4,29.64,29.31,29.6,42700.0,25.507,25.7152,25.4289,25.6805,42700.0
2008-03-12 15:00:00,29.6,29.82,29.6,29.72,35300.0,25.6805,25.8714,25.6805,25.7846,35300.0
2008-03-12 15:30:00,29.72,29.89,29.68,29.8,81700.0,25.7846,25.9321,25.7499,25.8541,81700.0
2008-03-13 09:30:00,29.37,29.55,29.2,29.49,31200.0,25.481,25.6372,25.3335,25.5851,31200.0
2008-03-13 10:00:00,29.45,29.53,29.3,29.31,24200.0,25.5504,25.6198,25.4203,25.4289,24200.0
2008-03-13 10:30:00,29.3,29.38,28.82,28.9,70800.0,25.4203,25.4897,25.0038,25.0732,70800.0
2008-03-13 11:00:00,28.91,29.0,28.81,28.84,42600.0,25.0819,25.16,24.9951,25.0212,42600.0
2008-03-13 11:30:00,28.83,28.91,28.7,28.72,60800.0,25.0125,25.0819,24.8997,24.9171,60800.0
2008-03-13 12:00:00,28.73,28.95,28.73,28.92,24700.0,24.9257,25.1166,24.9257,25.0906,24700.0
2008-03-13 12:30:00,28.93,28.93,28.68,28.85,15500.0,25.0993,25.0993,24.8824,25.0298,15500.0
2008-03-13 13:00:00,28.84,29.0,28.77,29.0,16800.0,25.0212,25.16,24.9604,25.16,16800.0
2008-03-13 13:30:00,29.0,29.04,28.83,29.0,42800.0,25.16,25.1947,25.0125,25.16,42800.0
2008-03-13 14:00:00,28.99,28.99,28.69,28.7,12900.0,25.1513,25.1513,24.891,24.8997,12900.0
2008-03-13 14:30:00,28.69,28.69,28.27,28.4,42700.0,24.891,24.891,24.5266,24.6394,42700.0
2008-03-13 15:00:00,28.4,28.73,28.38,28.72,62100.0,24.6394,24.9257,24.6221,24.9171,62100.0
2008-03-13 15:30:00,28.65,28.85,28.56,28.8,30200.0,24.8563,25.0298,24.7782,24.9865,30200.0
2008-03-14 09:30:00,29.0,29.34,28.61,28.7,21000.0,25.16,25.455,24.8216,24.8997,21000.0
2008-03-14 10:00:00,28.75,28.83,28.68,28.74,22900.0,24.9431,25.0125,24.8824,24.9344,22900.0
2008-03-14 10:30:00,28.74,29.19,28.74,29.16,26000.0,24.9344,25.3248,24.9344,25.2988,26000.0
2008-03-14 11:00:00,29.18,29.36,29.14,29.2,16700.0,25.3161,25.4723,25.2814,25.3335,16700.0
2008-03-14 11:30:00,29.18,29.28,29.01,29.17,22100.0,25.3161,25.4029,25.1687,25.3075,22100.0
2008-03-14 12:00:00,29.15,29.29,29.15,29.25,6700.0,25.2901,25.4116,25.2901,25.3769,6700.0
2008-03-14 12:30:00,29.24,29.25,29.06,29.25,13100.0,25.3682,25.3769,25.212,25.3769,13100.0
2008-03-14 13:00:00,29.21,29.28,29.09,29.28,19200.0,25.3422,25.4029,25.2381,25.4029,19200.0
2008-03-14 13:30:00,29.3,29.43,29.07,29.07,25400.0,25.4203,25.533,25.2207,25.2207,25400.0
2008-03-14 14:00:00,29.08,29.08,28.67,28.77,49400.0,25.2294,25.2294,24.8737,24.9604,49400.0
2008-03-14 14:30:00,28.76,28.86,28.72,28.74,18100.0,24.9518,25.0385,24.9171,24.9344,18100.0
2008-03-14 15:00:00,28.74,28.75,28.64,28.74,54800.0,24.9344,24.9431,24.8477,24.9344,54800.0
2008-03-14 15:30:00,28.71,28.75,28.21,28.34,65400.0,24.9084,24.9431,24.4746,24.5874,65400.0
2008-03-17 09:30:00,28.21,28.71,28.11,28.38,51400.0,24.4746,24.9084,24.3878,24.6221,51400.0
2008-03-17 10:00:00,28.33,28.68,28.28,28.64,65600.0,24.5787,24.8824,24.5353,24.8477,65600.0
2008-03-17 10:30:00,28.64,28.67,28.46,28.48,8900.0,24.8477,24.8737,24.6915,24.7088,8900.0
2008-03-17 11:00:00,28.43,28.66,28.36,28.52,23700.0,24.6655,24.865,24.6047,24.7435,23700.0
2008-03-17 11:30:00,28.51,28.55,28.25,28.4,16700.0,24.7349,24.7696,24.5093,24.6394,16700.0
2008-03-17 12:00:00,28.4,28.5,28.14,28.34,96000.0,24.6394,24.7262,24.4139,24.5874,96000.0
2008-03-17 12:30:00,28.38,28.38,28.16,28.31,82700.0,24.6221,24.6221,24.4312,24.5614,82700.0
2008-03-17 13:00:00,28.34,28.39,28.16,28.23,27400.0,24.5874,24.6308,24.4312,24.4919,27400.0
2008-03-17 13:30:00,28.23,28.35,28.16,28.34,32800.0,24.4919,24.5961,24.4312,24.5874,32800.0
2008-03-17 14:00:00,28.34,28.46,28.29,28.41,11400.0,24.5874,24.6915,24.544,24.6481,11400.0
2008-03-17 14:30:00,28.42,28.59,28.38,28.44,26400.0,24.6568,24.8043,24.6221,24.6741,26400.0
2008-03-17 15:00:00,28.45,28.72,28.44,28.72,17000.0,24.6828,24.9171,24.6741,24.9171,17000.0
2008-03-17 15:30:00,28.73,28.75,28.5,28.5,22500.0,24.9257,24.9431,24.7262,24.7262,22500.0
2008-03-18 09:30:00,28.05,28.5,28.04,28.27,20200.0,24.3358,24.7262,24.3271,24.5266,20200.0
2008-03-18 10:00:00,28.3,28.5,28.27,28.36,26400.0,24.5527,24.7262,24.5266,24.6047,26400.0
2008-03-18 10:30:00,28.35,28.93,28.32,28.85,11000.0,24.5961,25.0993,24.57,25.0298,11000.0
2008-03-18 11:00:00,28.88,28.89,28.47,28.52,80400.0,25.0559,25.0645,24.7002,24.7435,80400.0
2008-03-18 11:30:00,28.46,28.49,28.33,28.33,23600.0,24.6915,24.7175,24.5787,24.5787,23600.0
2008-03-18 12:00:00,28.26,28.31,28.22,28.24,13500.0,24.518,24.5614,24.4833,24.5006,13500.0
2008-03-18 12:30:00,28.22,28.27,28.11,28.22,23200.0,24.4833,24.5266,24.3878,24.4833,23200.0
2008-03-18 13:00:00,28.2,28.35,28.18,28.33,16100.0,24.4659,24.5961,24.4486,24.5787,16100.0
2008-03-18 13:30:00,28.34,28.35,28.22,28.27,21800.0,24.5874,24.5961,24.4833,24.5266,21800.0
2008-03-18 14:00:00,28.27,28.3,28.13,28.19,48500.0,24.5266,24.5527,24.4052,24.4572,48500.0
2008-03-18 14:30:00,28.18,28.44,28.04,28.44,68400.0,24.4486,24.6741,24.3271,24.6741,68400.0
2008-03-18 15:00:00,28.45,28.6,28.4,28.6,46900.0,24.6828,24.8129,24.6394,24.8129,46900.0
2008-03-18 15:30:00,28.6,28.6,28.44,28.54,55700.0,24.8129,24.8129,24.6741,24.7609,55700.0
2008-03-19 09:30:00,28.5,29.2,28.32,29.1,11900.0,24.7262,25.3335,24.57,25.2467,11900.0
2008-03-19 10:00:00,29.07,29.12,28.86,28.92,12000.0,25.2207,25.2641,25.0385,25.0906,12000.0
2008-03-19 10:30:00,28.93,29.2,28.93,29.1,12100.0,25.0993,25.3335,25.0993,25.2467,12100.0
2008-03-19 11:00:00,29.1,29.1,28.91,29.0,17800.0,25.2467,25.2467,25.0819,25.16,17800.0
2008-03-19 11:30:00,29.0,29.03,28.93,28.93,24700.0,25.16,25.186,25.0993,25.0993,24700.0
2008-03-19 12:00:00,28.98,29.0,28.9,29.0,11400.0,25.1426,25.16,25.0732,25.16,11400.0
2008-03-19 12:30:00,29.02,29.04,28.84,28.9,18000.0,25.1773,25.1947,25.0212,25.0732,18000.0
2008-03-19 13:00:00,28.95,29.16,28.95,29.13,12400.0,25.1166,25.2988,25.1166,25.2728,12400.0
2008-03-19 13:30:00,29.11,29.13,28.88,29.09,29100.0,25.2554,25.2728,25.0559,25.2381,29100.0
2008-03-19 14:00:00,29.11,29.15,29.06,29.11,9400.0,25.2554,25.2901,25.212,25.2554,9400.0
2008-03-19 14:30:00,29.1,29.19,29.07,29.12,5600.0,25.2467,25.3248,25.2207,25.2641,5600.0
2008-03-19 15:00:00,29.14,29.19,28.91,28.91,18600.0,25.2814,25.3248,25.0819,25.0819,18600.0
2008-03-19 15:30:00,28.93,28.93,28.69,28.7,42300.0,25.0993,25.0993,24.891,24.8997,42300.0
2008-03-20 09:30:00,28.62,28.62,28.1,28.5,147000.0,24.8303,24.8303,24.3792,24.7262,147000.0
2008-03-20 10:00:00,28.61,28.63,27.83,27.83,11300.0,24.8216,24.839,24.1449,24.1449,11300.0
2008-03-20 10:30:00,27.86,27.86,27.4,27.63,22900.0,24.1709,24.1709,23.7718,23.9714,22900.0
2008-03-20 11:00:00,27.62,27.62,27.29,27.4,13100.0,23.9627,23.9627,23.6764,23.7718,13100.0
2008-03-20 11:30:00,27.39,27.42,26.81,26.9,18600.0,23.7632,23.7892,23.26,23.3381,18600.0
2008-03-20 12:00:00,26.9,27.27,26.9,27.01,18100.0,23.3381,23.6591,23.3381,23.4335,18100.0
2008-03-20 12:30:00,27.01,27.17,27.0,27.0,30900.0,23.4335,23.5723,23.4248,23.4248,30900.0
2008-03-20 13:00:00,27.0,27.05,26.93,27.04,29800.0,23.4248,23.4682,23.3641,23.4595,29800.0
2008-03-20 13:30:00,27.04,27.09,26.9,26.94,34400.0,23.4595,23.5029,23.3381,23.3728,34400.0
2008-03-20 14:00:00,26.94,26.94,26.74,26.87,22200.0,23.3728,23.3728,23.1992,23.312,22200.0
2008-03-20 14:30:00,26.87,27.0,26.85,26.86,31500.0,23.312,23.4248,23.2947,23.3034,31500.0
2008-03-20 15:00:00,26.9,27.18,26.8,27.09,78900.0,23.3381,23.581,23.2513,23.5029,78900.0
2008-03-20 15:30:00,27.13,27.49,27.13,27.33,88400.0,23.5376,23.8499,23.5376,23.7111,88400.0
2008-03-24 09:30:00,27.5,27.66,27.22,27.64,18200.0,23.8586,23.9974,23.6157,23.9801,18200.0
2008-03-24 10:00:00,27.65,27.7,27.48,27.48,23100.0,23.9887,24.0321,23.8413,23.8413,23100.0
2008-03-24 10:30:00,27.51,27.51,27.31,27.41,14700.0,23.8673,23.8673,23.6938,23.7805,14700.0
2008-03-24 11:00:00,27.41,27.59,27.4,27.52,15100.0,23.7805,23.9367,23.7718,23.876,15100.0
2008-03-24 11:30:00,27.52,27.64,27.47,27.6,28000.0,23.876,23.9801,23.8326,23.9454,28000.0
2008-03-24 12:00:00,27.56,27.63,27.47,27.6,16500.0,23.9107,23.9714,23.8326,23.9454,16500.0
2008-03-24 12:30:00,27.55,27.6,27.43,27.49,8300.0,23.902,23.9454,23.7979,23.8499,8300.0
2008-03-24 13:00:00,27.49,27.52,27.35,27.42,20700.0,23.8499,23.876,23.7285,23.7892,20700.0
2008-03-24 13:30:00,27.39,27.5,27.39,27.5,14200.0,23.7632,23.8586,23.7632,23.8586,14200.0
2008-03-24 14:00:00,27.47,27.5,27.43,27.48,17600.0,23.8326,23.8586,23.7979,23.8413,17600.0
2008-03-24 14:30:00,27.47,27.51,27.46,27.5,49500.0,23.8326,23.8673,23.8239,23.8586,49500.0
2008-03-24 15:00:00,27.5,27.7,27.41,27.41,62600.0,23.8586,24.0321,23.7805,23.7805,62600.0
2008-03-24 15:30:00,27.42,27.9,27.39,27.48,90400.0,23.7892,24.2056,23.7632,23.8413,90400.0
2008-03-25 09:30:00,27.49,27.95,27.12,27.45,11400.0,23.8499,24.249,23.5289,23.8152,11400.0
2008-03-25 10:00:00,27.43,27.48,27.16,27.3,48800.0,23.7979,23.8413,23.5636,23.6851,48800.0
2008-03-25 10:30:00,27.26,27.32,26.9,26.94,36000.0,23.6504,23.7024,23.3381,23.3728,36000.0
2008-03-25 11:00:00,26.92,27.09,26.92,27.09,21900.0,23.3554,23.5029,23.3554,23.5029,21900.0
2008-03-25 11:30:00,27.06,27.16,27.04,27.05,9400.0,23.4769,23.5636,23.4595,23.4682,9400.0
2008-03-25 12:00:00,27.05,27.07,26.92,26.95,24000.0,23.4682,23.4855,23.3554,23.3814,24000.0
2008-03-25 12:30:00,26.92,27.0,26.92,26.97,13700.0,23.3554,23.4248,23.3554,23.3988,13700.0
2008-03-25 13:00:00,26.97,27.02,26.88,27.02,13800.0,23.3988,23.4422,23.3207,23.4422,13800.0
2008-03-25 13:30:00,27.01,27.03,26.99,27.0,28600.0,23.4335,23.4508,23.4161,23.4248,28600.0
2008-03-25 14:00:00,27.01,27.19,26.91,27.05,43100.0,23.4335,23.5897,23.3467,23.4682,43100.0
2008-03-25 14:30:00,27.04,27.1,26.98,27.03,14400.0,23.4595,23.5116,23.4075,23.4508,14400.0
2008-03-25 15:00:00,27.05,27.05,26.94,27.0,26300.0,23.4682,23.4682,23.3728,23.4248,26300.0
2008-03-25 15:30:00,27.02,27.03,26.98,26.98,61600.0,23.4422,23.4508,23.4075,23.4075,61600.0
2008-03-26 09:30:00,26.62,27.0,26.36,26.45,18500.0,23.0951,23.4248,22.8696,22.9476,18500.0
2008-03-26 10:00:00,26.43,26.96,26.41,26.95,9600.0,22.9303,23.3901,22.9129,23.3814,9600.0
2008-03-26 10:30:00,26.88,26.92,26.52,26.52,6900.0,23.3207,23.3554,23.0084,23.0084,6900.0
2008-03-26 11:00:00,26.55,26.55,26.18,26.18,14100.0,23.0344,23.0344,22.7134,22.7134,14100.0
2008-03-26 11:30:00,26.18,26.22,25.95,26.06,34300.0,22.7134,22.7481,22.5138,22.6093,34300.0
2008-03-26 12:00:00,26.06,26.09,25.95,26.0,20000.0,22.6093,22.6353,22.5138,22.5572,20000.0
2008-03-26 12:30:00,25.96,26.05,25.96,25.98,13500.0,22.5225,22.6006,22.5225,22.5399,13500.0
2008-03-26 13:00:00,25.99,26.06,25.98,26.06,27200.0,22.5486,22.6093,22.5399,22.6093,27200.0
2008-03-26 13:30:00,26.03,26.06,25.9,26.05,36700.0,22.5833,22.6093,22.4705,22.6006,36700.0
2008-03-26 14:00:00,26.05,26.25,26.05,26.23,12800.0,22.6006,22.7741,22.6006,22.7568,12800.0
2008-03-26 14:30:00,26.24,26.27,26.16,26.26,15100.0,22.7654,22.7915,22.696,22.7828,15100.0
2008-03-26 15:00:00,26.27,26.32,26.15,26.19,27500.0,22.7915,22.8349,22.6874,22.7221,27500.0
2008-03-26 15:30:00,26.16,26.16,25.99,26.03,72100.0,22.696,22.696,22.5486,22.5833,72100.0
2008-03-27 09:30:00,26.0,26.01,25.63,25.68,23200.0,22.5572,22.5659,22.2362,22.2796,23200.0
2008-03-27 10:00:00,25.71,25.74,25.4,25.42,29300.0,22.3056,22.3317,22.0367,22.054,29300.0
2008-03-27 10:30:00,25.43,25.66,25.42,25.5,25800.0,22.0627,22.2622,22.054,22.1234,25800.0
2008-03-27 11:00:00,25.51,25.75,25.51,25.7,11800.0,22.1321,22.3403,22.1321,22.297,11800.0
2008-03-27 11:30:00,25.7,25.91,25.67,25.87,21400.0,22.297,22.4791,22.2709,22.4444,21400.0
2008-03-27 12:00:00,25.87,26.0,25.85,25.9,18700.0,22.4444,22.5572,22.4271,22.4705,18700.0
2008-03-27 12:30:00,25.9,26.01,25.9,25.98,14200.0,22.4705,22.5659,22.4705,22.5399,14200.0
2008-03-27 13:00:00,25.96,25.99,25.95,25.96,13600.0,22.5225,22.5486,22.5138,22.5225,13600.0
2008-03-27 13:30:00,25.98,26.1,25.97,26.04,58800.0,22.5399,22.644,22.5312,22.5919,58800.0
2008-03-27 14:00:00,26.01,26.15,25.98,26.0,39500.0,22.5659,22.6874,22.5399,22.5572,39500.0
2008-03-27 14:30:00,26.01,26.06,25.89,25.94,39300.0,22.5659,22.6093,22.4618,22.5052,39300.0
2008-03-27 15:00:00,25.98,26.01,25.96,26.01,12800.0,22.5399,22.5659,22.5225,22.5659,12800.0
2008-03-27 15:30:00,26.0,26.04,25.84,25.89,29300.0,22.5572,22.5919,22.4184,22.4618,29300.0
2008-03-28 09:30:00,25.84,25.92,25.69,25.9,11300.0,22.4184,22.4878,22.2883,22.4705,11300.0
2008-03-28 10:00:00,25.89,26.21,25.89,26.18,102700.0,22.4618,22.7394,22.4618,22.7134,102700.0
2008-03-28 10:30:00,26.18,26.24,26.02,26.05,15300.0,22.7134,22.7654,22.5746,22.6006,15300.0
2008-03-28 11:00:00,26.05,26.12,26.0,26.1,10600.0,22.6006,22.6613,22.5572,22.644,10600.0
2008-03-28 11:30:00,26.09,26.33,26.09,26.33,135700.0,22.6353,22.8435,22.6353,22.8435,135700.0
2008-03-28 12:00:00,26.34,26.34,26.24,26.33,11600.0,22.8522,22.8522,22.7654,22.8435,11600.0
2008-03-28 12:30:00,26.3,26.31,26.1,26.14,8800.0,22.8175,22.8262,22.644,22.6787,8800.0
2008-03-28 13:00:00,26.11,26.22,26.1,26.19,3400.0,22.6527,22.7481,22.644,22.7221,3400.0
2008-03-28 13:30:00,26.17,26.22,26.16,26.18,5700.0,22.7047,22.7481,22.696,22.7134,5700.0
2008-03-28 14:00:00,26.17,26.28,26.13,26.22,16000.0,22.7047,22.8002,22.67,22.7481,16000.0
2008-03-28 14:30:00,26.21,26.3,26.16,26.21,13400.0,22.7394,22.8175,22.696,22.7394,13400.0
2008-03-28 15:00:00,26.2,26.3,26.13,26.25,11900.0,22.7307,22.8175,22.67,22.7741,11900.0
2008-03-28 15:30:00,26.25,26.3,26.08,26.27,57100.0,22.7741,22.8175,22.6266,22.7915,57100.0
2008-03-31 09:30:00,26.0,26.25,25.8,26.25,73300.0,22.5572,22.7741,22.3837,22.7741,73300.0
2008-03-31 10:00:00,26.17,26.28,26.1,26.1,21800.0,22.7047,22.8002,22.644,22.644,21800.0
2008-03-31 10:30:00,26.1,26.1,26.01,26.01,10800.0,22.644,22.644,22.5659,22.5659,10800.0
2008-03-31 11:00:00,26.02,26.04,25.95,26.02,10800.0,22.5746,22.5919,22.5138,22.5746,10800.0
2008-03-31 11:30:00,26.02,26.08,26.0,26.0,1500.0,22.5746,22.6266,22.5572,22.5572,1500.0
2008-03-31 12:00:00,26.02,26.1,26.0,26.0,3400.0,22.5746,22.644,22.5572,22.5572,3400.0
2008-03-31 12:30:00,26.0,26.1,26.0,26.09,3000.0,22.5572,22.644,22.5572,22.6353,3000.0
2008-03-31 13:00:00,26.1,26.1,26.0,26.02,22500.0,22.644,22.644,22.5572,22.5746,22500.0
2008-03-31 13:30:00,25.99,26.0,25.79,25.86,11400.0,22.5486,22.5572,22.375,22.4358,11400.0
2008-03-31 14:00:00,25.86,25.88,25.83,25.86,12300.0,22.4358,22.4531,22.4097,22.4358,12300.0
2008-03-31 14:30:00,25.87,25.94,25.86,25.9,6800.0,22.4444,22.5052,22.4358,22.4705,6800.0
2008-03-31 15:00:00,25.89,26.0,25.87,25.96,31900.0,22.4618,22.5572,22.4444,22.5225,31900.0
2008-03-31 15:30:00,25.97,26.0,25.93,25.97,69000.0,22.5312,22.5572,22.4965,22.5312,69000.0
2008-04-01 09:30:00,26.1,26.27,25.88,26.19,19600.0,22.644,22.7915,22.4531,22.7221,19600.0
2008-04-01 10:00:00,26.22,26.24,26.2,26.22,7600.0,22.7481,22.7654,22.7307,22.7481,7600.0
2008-04-01 10:30:00,26.2,26.23,26.11,26.11,55800.0,22.7307,22.7568,22.6527,22.6527,55800.0
2008-04-01 11:00:00,26.1,26.14,26.01,26.02,17400.0,22.644,22.6787,22.5659,22.5746,17400.0
2008-04-01 11:30:00,26.02,26.08,26.01,26.07,9300.0,22.5746,22.6266,22.5659,22.618,9300.0
2008-04-01 12:00:00,26.07,26.07,25.99,26.02,10800.0,22.618,22.618,22.5486,22.5746,10800.0
2008-04-01 12:30:00,26.03,26.04,25.96,25.96,4100.0,22.5833,22.5919,22.5225,22.5225,4100.0
2008-04-01 13:00:00,25.98,26.0,25.95,25.99,5100.0,22.5399,22.5572,22.5138,22.5486,5100.0
2008-04-01 13:30:00,26.0,26.03,25.79,25.93,20500.0,22.5572,22.5833,22.375,22.4965,20500.0
2008-04-01 14:00:00,25.95,26.05,25.83,26.0,41100.0,22.5138,22.6006,22.4097,22.5572,41100.0
2008-04-01 14:30:00,26.0,26.03,26.0,26.01,6000.0,22.5572,22.5833,22.5572,22.5659,6000.0
2008-04-01 15:00:00,26.01,26.02,25.91,26.01,7200.0,22.5659,22.5746,22.4791,22.5659,7200.0
2008-04-01 15:30:00,26.01,26.03,25.95,25.98,11900.0,22.5659,22.5833,22.5138,22.5399,11900.0
2008-04-02 09:30:00,25.92,26.05,25.73,25.73,6800.0,22.4878,22.6006,22.323,22.323,6800.0
2008-04-02 10:00:00,25.7,25.87,25.64,25.85,17600.0,22.297,22.4444,22.2449,22.4271,17600.0
2008-04-02 10:30:00,25.86,26.0,25.86,25.99,87300.0,22.4358,22.5572,22.4358,22.5486,87300.0
2008-04-02 11:00:00,26.0,26.05,26.0,26.03,23600.0,22.5572,22.6006,22.5572,22.5833,23600.0
2008-04-02 11:30:00,26.03,26.03,25.99,26.0,4600.0,22.5833,22.5833,22.5486,22.5572,4600.0
2008-04-02 12:00:00,26.0,26.02,25.94,25.99,27000.0,22.5572,22.5746,22.5052,22.5486,27000.0
2008-04-02 12:30:00,25.99,26.0,25.91,25.92,10900.0,22.5486,22.5572,22.4791,22.4878,10900.0
2008-04-02 13:00:00,25.91,25.96,25.82,25.89,5200.0,22.4791,22.5225,22.4011,22.4618,5200.0
2008-04-02 13:30:00,25.94,25.95,25.87,25.91,4600.0,22.5052,22.5138,22.4444,22.4791,4600.0
2008-04-02 14:00:00,25.91,25.95,25.89,25.92,3000.0,22.4791,22.5138,22.4618,22.4878,3000.0
2008-04-02 14:30:00,25.92,26.0,25.92,25.97,33400.0,22.4878,22.5572,22.4878,22.5312,33400.0
2008-04-02 15:00:00,25.99,26.0,25.91,25.98,12000.0,22.5486,22.5572,22.4791,22.5399,12000.0
2008-04-02 15:30:00,25.98,26.0,25.92,25.99,33200.0,22.5399,22.5572,22.4878,22.5486,33200.0
2008-04-03 09:30:00,25.9,25.95,25.74,25.75,2200.0,22.4705,22.5138,22.3317,22.3403,2200.0
2008-04-03 10:00:00,25.8,25.81,25.75,25.76,4700.0,22.3837,22.3924,22.3403,22.349,4700.0
2008-04-03 10:30:00,25.76,25.79,25.75,25.78,1500.0,22.349,22.375,22.3403,22.3664,1500.0
2008-04-03 11:00:00,25.77,25.77,25.75,25.77,1600.0,22.3577,22.3577,22.3403,22.3577,1600.0
2008-04-03 11:30:00,25.77,25.79,25.76,25.77,1200.0,22.3577,22.375,22.349,22.3577,1200.0
2008-04-03 12:00:00,25.78,25.79,25.77,25.78,1100.0,22.3664,22.375,22.3577,22.3664,1100.0
2008-04-03 12:30:00,25.78,25.82,25.75,25.82,6500.0,22.3664,22.4011,22.3403,22.4011,6500.0
2008-04-03 13:00:00,25.8,25.98,25.75,25.96,4400.0,22.3837,22.5399,22.3403,22.5225,4400.0
2008-04-03 13:30:00,25.93,26.15,25.93,26.15,41100.0,22.4965,22.6874,22.4965,22.6874,41100.0
2008-04-03 14:00:00,26.14,26.15,25.99,25.99,12300.0,22.6787,22.6874,22.5486,22.5486,12300.0
2008-04-03 14:30:00,25.98,26.03,25.84,26.0,21000.0,22.5399,22.5833,22.4184,22.5572,21000.0
2008-04-03 15:00:00,25.99,26.05,25.99,26.04,30300.0,22.5486,22.6006,22.5486,22.5919,30300.0
2008-04-03 15:30:00,26.04,26.09,26.0,26.05,31200.0,22.5919,22.6353,22.5572,22.6006,31200.0
2008-04-04 09:30:00,26.11,26.15,25.98,25.98,13600.0,22.6527,22.6874,22.5399,22.5399,13600.0
2008-04-04 10:00:00,25.97,26.27,25.97,26.12,36700.0,22.5312,22.7915,22.5312,22.6613,36700.0
2008-04-04 10:30:00,26.1,26.27,26.08,26.27,54500.0,22.644,22.7915,22.6266,22.7915,54500.0
2008-04-04 11:00:00,26.27,26.41,26.22,26.41,25300.0,22.7915,22.9129,22.7481,22.9129,25300.0
2008-04-04 11:30:00,26.4,26.95,26.35,26.95,50800.0,22.9043,23.3814,22.8609,23.3814,50800.0
2008-04-04 12:00:00,26.84,26.87,26.77,26.79,8500.0,23.286,23.312,23.2253,23.2426,8500.0
2008-04-04 12:30:00,26.79,26.8,26.68,26.74,6800.0,23.2426,23.2513,23.1472,23.1992,6800.0
2008-04-04 13:00:00,26.74,26.75,26.53,26.64,52200.0,23.1992,23.2079,23.017,23.1125,52200.0
2008-04-04 13:30:00,26.67,26.7,26.55,26.63,35600.0,23.1385,23.1645,23.0344,23.1038,35600.0
2008-04-04 14:00:00,26.64,26.75,26.5,26.68,24500.0,23.1125,23.2079,22.991,23.1472,24500.0
2008-04-04 14:30:00,26.72,26.79,26.59,26.71,63600.0,23.1819,23.2426,23.0691,23.1732,63600.0
2008-04-04 15:00:00,26.72,26.75,26.49,26.71,25700.0,23.1819,23.2079,22.9823,23.1732,25700.0
2008-04-04 15:30:00,26.7,26.75,26.56,26.61,25900.0,23.1645,23.2079,23.0431,23.0865,25900.0
2008-04-07 09:30:00,26.69,26.72,26.36,26.37,42900.0,23.1559,23.1819,22.8696,22.8782,42900.0
2008-04-07 10:00:00,26.34,26.4,26.25,26.25,27700.0,22.8522,22.9043,22.7741,22.7741,27700.0
2008-04-07 10:30:00,26.25,26.33,26.18,26.33,22900.0,22.7741,22.8435,22.7134,22.8435,22900.0
2008-04-07 11:00:00,26.32,26.32,26.29,26.3,5700.0,22.8349,22.8349,22.8088,22.8175,5700.0
2008-04-07 11:30:00,26.3,26.32,26.27,26.3,46300.0,22.8175,22.8349,22.7915,22.8175,46300.0
2008-04-07 12:00:00,26.31,26.32,26.3,26.32,4800.0,22.8262,22.8349,22.8175,22.8349,4800.0
2008-04-07 12:30:00,26.31,26.32,26.31,26.32,4100.0,22.8262,22.8349,22.8262,22.8349,4100.0
2008-04-07 13:00:00,26.31,26.32,26.31,26.32,5200.0,22.8262,22.8349,22.8262,22.8349,5200.0
2008-04-07 13:30:00,26.32,26.32,26.31,26.32,4800.0,22.8349,22.8349,22.8262,22.8349,4800.0
2008-04-07 14:00:00,26.31,26.42,26.31,26.35,17300.0,22.8262,22.9216,22.8262,22.8609,17300.0
2008-04-07 14:30:00,26.36,26.4,26.36,26.37,32200.0,22.8696,22.9043,22.8696,22.8782,32200.0
2008-04-07 15:00:00,26.35,26.39,26.32,26.34,36700.0,22.8609,22.8956,22.8349,22.8522,36700.0
2008-04-07 15:30:00,26.34,26.37,26.23,26.36,28100.0,22.8522,22.8782,22.7568,22.8696,28100.0
2008-04-08 09:30:00,26.36,26.43,26.25,26.27,6300.0,22.8696,22.9303,22.7741,22.7915,6300.0
2008-04-08 10:00:00,26.3,26.35,26.0,26.04,12500.0,22.8175,22.8609,22.5572,22.5919,12500.0
2008-04-08 10:30:00,26.04,26.12,26.04,26.08,2800.0,22.5919,22.6613,22.5919,22.6266,2800.0
2008-04-08 11:00:00,26.05,26.12,26.0,26.07,8500.0,22.6006,22.6613,22.5572,22.618,8500.0
2008-04-08 11:30:00,26.08,26.1,26.0,26.06,9700.0,22.6266,22.644,22.5572,22.6093,9700.0
2008-04-08 12:00:00,26.06,26.06,26.0,26.02,4700.0,22.6093,22.6093,22.5572,22.5746,4700.0
2008-04-08 12:30:00,26.0,26.18,26.0,26.15,22900.0,22.5572,22.7134,22.5572,22.6874,22900.0
2008-04-08 13:00:00,26.1,26.12,26.03,26.03,10700.0,22.644,22.6613,22.5833,22.5833,10700.0
2008-04-08 13:30:00,26.01,26.1,26.01,26.05,13300.0,22.5659,22.644,22.5659,22.6006,13300.0
2008-04-08 14:00:00,26.05,26.09,26.0,26.07,8200.0,22.6006,22.6353,22.5572,22.618,8200.0
2008-04-08 14:30:00,26.08,26.1,26.0,26.1,30500.0,22.6266,22.644,22.5572,22.644,30500.0
2008-04-08 15:00:00,26.1,26.23,26.06,26.2,43300.0,22.644,22.7568,22.6093,22.7307,43300.0
2008-04-08 15:30:00,26.21,26.25,26.08,26.2,98400.0,22.7394,22.7741,22.6266,22.7307,98400.0
2008-04-09 09:30:00,26.05,26.2,26.05,26.2,4300.0,22.6006,22.7307,22.6006,22.7307,4300.0
2008-04-09 10:00:00,26.21,26.27,26.18,26.27,7100.0,22.7394,22.7915,22.7134,22.7915,7100.0
2008-04-09 10:30:00,26.29,26.29,26.19,26.2,5100.0,22.8088,22.8088,22.7221,22.7307,5100.0
2008-04-09 11:00:00,26.22,26.22,26.18,26.22,8400.0,22.7481,22.7481,22.7134,22.7481,8400.0
2008-04-09 11:30:00,26.22,26.27,26.18,26.21,12400.0,22.7481,22.7915,22.7134,22.7394,12400.0
2008-04-09 12:00:00,26.22,26.23,26.2,26.22,7700.0,22.7481,22.7568,22.7307,22.7481,7700.0
2008-04-09 12:30:00,26.22,26.22,26.18,26.18,6300.0,22.7481,22.7481,22.7134,22.7134,6300.0
2008-04-09 13:00:00,26.19,26.21,26.18,26.21,20700.0,22.7221,22.7394,22.7134,22.7394,20700.0
2008-04-09 13:30:00,26.18,26.21,26.15,26.2,11600.0,22.7134,22.7394,22.6874,22.7307,11600.0
2008-04-09 14:00:00,26.2,26.22,26.15,26.16,13500.0,22.7307,22.7481,22.6874,22.696,13500.0
2008-04-09 14:30:00,26.15,26.16,26.07,26.15,13100.0,22.6874,22.696,22.618,22.6874,13100.0
2008-04-09 15:00:00,26.14,26.2,26.11,26.19,8800.0,22.6787,22.7307,22.6527,22.7221,8800.0
2008-04-09 15:30:00,26.2,26.22,26.15,26.21,22700.0,22.7307,22.7481,22.6874,22.7394,22700.0
2008-04-10 09:30:00,26.09,26.23,26.01,26.18,8300.0,22.6353,22.7568,22.5659,22.7134,8300.0
2008-04-10 10:00:00,26.2,26.23,26.11,26.19,9800.0,22.7307,22.7568,22.6527,22.7221,9800.0
2008-04-10 10:30:00,26.19,26.2,26.15,26.19,10700.0,22.7221,22.7307,22.6874,22.7221,10700.0
2008-04-10 11:00:00,26.19,26.2,26.16,26.18,2000.0,22.7221,22.7307,22.696,22.7134,2000.0
2008-04-10 11:30:00,26.19,26.2,26.15,26.19,5000.0,22.7221,22.7307,22.6874,22.7221,5000.0
2008-04-10 12:00:00,26.19,26.19,26.14,26.15,2900.0,22.7221,22.7221,22.6787,22.6874,2900.0
2008-04-10 12:30:00,26.13,26.13,26.06,26.12,8500.0,22.67,22.67,22.6093,22.6613,8500.0
2008-04-10 13:00:00,26.13,26.13,26.1,26.11,2400.0,22.67,22.67,22.644,22.6527,2400.0
2008-04-10 13:30:00,26.1,26.18,26.1,26.13,14200.0,22.644,22.7134,22.644,22.67,14200.0
2008-04-10 14:00:00,26.14,26.15,26.1,26.1,7600.0,22.6787,22.6874,22.644,22.644,7600.0
2008-04-10 14:30:00,26.1,26.11,26.1,26.11,3500.0,22.644,22.6527,22.644,22.6527,3500.0
2008-04-10 15:00:00,26.1,26.13,26.1,26.11,13000.0,22.644,22.67,22.644,22.6527,13000.0
2008-04-10 15:30:00,26.11,26.14,26.1,26.1,37400.0,22.6527,22.6787,22.644,22.644,37400.0
2008-04-11 09:30:00,26.04,26.04,25.9,26.0,36200.0,22.5919,22.5919,22.4705,22.5572,36200.0
2008-04-11 10:00:00,26.0,26.01,25.89,25.89,38000.0,22.5572,22.5659,22.4618,22.4618,38000.0
2008-04-11 10:30:00,25.89,26.0,25.88,25.96,14300.0,22.4618,22.5572,22.4531,22.5225,14300.0
2008-04-11 11:00:00,25.95,26.0,25.87,25.98,58500.0,22.5138,22.5572,22.4444,22.5399,58500.0
2008-04-11 11:30:00,25.97,26.0,25.95,25.97,8900.0,22.5312,22.5572,22.5138,22.5312,8900.0
2008-04-11 12:00:00,25.96,25.97,25.91,25.91,11600.0,22.5225,22.5312,22.4791,22.4791,11600.0
2008-04-11 12:30:00,25.92,25.92,25.9,25.91,7700.0,22.4878,22.4878,22.4705,22.4791,7700.0
2008-04-11 13:00:00,25.91,25.91,25.63,25.65,8100.0,22.4791,22.4791,22.2362,22.2536,8100.0
2008-04-11 13:30:00,25.6,25.63,25.56,25.62,8100.0,22.2102,22.2362,22.1755,22.2275,8100.0
2008-04-11 14:00:00,25.63,25.66,25.52,25.55,8700.0,22.2362,22.2622,22.1408,22.1668,8700.0
2008-04-11 14:30:00,25.55,25.75,25.55,25.75,21100.0,22.1668,22.3403,22.1668,22.3403,21100.0
2008-04-11 15:00:00,25.73,25.76,25.67,25.73,21600.0,22.323,22.349,22.2709,22.323,21600.0
2008-04-11 15:30:00,25.74,25.75,25.51,25.54,21500.0,22.3317,22.3403,22.1321,22.1581,21500.0
2008-04-14 09:30:00,25.5,25.5,24.9,25.01,29900.0,22.1234,22.1234,21.6029,21.6983,29900.0
2008-04-14 10:00:00,25.01,25.01,24.98,25.0,12000.0,21.6983,21.6983,21.6723,21.6896,12000.0
2008-04-14 10:30:00,25.0,25.09,25.0,25.04,6500.0,21.6896,21.7677,21.6896,21.7243,6500.0
2008-04-14 11:00:00,25.04,25.04,25.02,25.04,6900.0,21.7243,21.7243,21.707,21.7243,6900.0
2008-04-14 11:30:00,25.04,25.1,25.01,25.09,27300.0,21.7243,21.7764,21.6983,21.7677,27300.0
2008-04-14 12:00:00,25.08,25.09,25.05,25.07,6500.0,21.759,21.7677,21.733,21.7504,6500.0
2008-04-14 12:30:00,25.07,25.09,25.07,25.09,5900.0,21.7504,21.7677,21.7504,21.7677,5900.0
2008-04-14 13:00:00,25.08,25.09,24.99,25.0,13300.0,21.759,21.7677,21.681,21.6896,13300.0
2008-04-14 13:30:00,25.0,25.04,25.0,25.04,10400.0,21.6896,21.7243,21.6896,21.7243,10400.0
2008-04-14 14:00:00,25.01,25.03,24.96,25.0,18200.0,21.6983,21.7157,21.6549,21.6896,18200.0
2008-04-14 14:30:00,25.01,25.02,24.99,25.0,33100.0,21.6983,21.707,21.681,21.6896,33100.0
2008-04-14 15:00:00,25.01,25.01,24.98,25.0,16500.0,21.6983,21.6983,21.6723,21.6896,16500.0
2008-04-14 15:30:00,25.0,25.06,24.95,25.02,35900.0,21.6896,21.7417,21.6463,21.707,35900.0
2008-04-15 09:30:00,24.77,24.8,24.61,24.64,19600.0,21.4901,21.5161,21.3513,21.3773,19600.0
2008-04-15 10:00:00,24.64,24.77,24.64,24.74,4500.0,21.3773,21.4901,21.3773,21.4641,4500.0
2008-04-15 10:30:00,24.74,24.86,24.74,24.83,4100.0,21.4641,21.5682,21.4641,21.5422,4100.0
2008-04-15 11:00:00,24.83,25.01,24.8,25.0,27200.0,21.5422,21.6983,21.5161,21.6896,27200.0
2008-04-15 11:30:00,25.0,25.06,24.93,25.03,19600.0,21.6896,21.7417,21.6289,21.7157,19600.0
2008-04-15 12:00:00,25.03,25.13,25.03,25.12,10200.0,21.7157,21.8024,21.7157,21.7938,10200.0
2008-04-15 12:30:00,25.13,25.37,25.12,25.21,31500.0,21.8024,22.0106,21.7938,21.8718,31500.0
2008-04-15 13:00:00,25.24,25.26,25.22,25.26,9300.0,21.8979,21.9152,21.8805,21.9152,9300.0
2008-04-15 13:30:00,25.26,25.3,25.25,25.3,5600.0,21.9152,21.9499,21.9065,21.9499,5600.0
2008-04-15 14:00:00,25.3,25.3,25.26,25.26,9400.0,21.9499,21.9499,21.9152,21.9152,9400.0
2008-04-15 14:30:00,25.25,25.27,25.23,25.26,15700.0,21.9065,21.9239,21.8892,21.9152,15700.0
2008-04-15 15:00:00,25.24,25.25,25.17,25.2,10000.0,21.8979,21.9065,21.8371,21.8632,10000.0
2008-04-15 15:30:00,25.2,25.27,25.13,25.22,15500.0,21.8632,21.9239,21.8024,21.8805,15500.0
2008-04-16 09:30:00,25.2,25.54,25.18,25.44,16200.0,21.8632,22.1581,21.8458,22.0714,16200.0
2008-04-16 10:00:00,25.45,25.54,25.4,25.53,28500.0,22.0801,22.1581,22.0367,22.1495,28500.0
2008-04-16 10:30:00,25.53,25.55,25.21,25.34,140100.0,22.1495,22.1668,21.8718,21.9846,140100.0
2008-04-16 11:00:00,25.33,25.43,25.25,25.35,22900.0,21.9759,22.0627,21.9065,21.9933,22900.0
2008-04-16 11:30:00,25.35,25.54,25.25,25.37,22500.0,21.9933,22.1581,21.9065,22.0106,22500.0
2008-04-16 12:00:00,25.37,25.44,25.3,25.37,16000.0,22.0106,22.0714,21.9499,22.0106,16000.0
2008-04-16 12:30:00,25.33,25.46,25.33,25.38,9500.0,21.9759,22.0887,21.9759,22.0193,9500.0
2008-04-16 13:00:00,25.42,25.44,25.4,25.41,5200.0,22.054,22.0714,22.0367,22.0454,5200.0
2008-04-16 13:30:00,25.41,25.45,25.4,25.43,4300.0,22.0454,22.0801,22.0367,22.0627,4300.0
2008-04-16 14:00:00,25.42,25.44,25.4,25.43,11100.0,22.054,22.0714,22.0367,22.0627,11100.0
2008-04-16 14:30:00,25.44,25.5,25.44,25.49,6700.0,22.0714,22.1234,22.0714,22.1148,6700.0
2008-04-16 15:00:00,25.5,25.53,25.49,25.51,7900.0,22.1234,22.1495,22.1148,22.1321,7900.0
2008-04-16 15:30:00,25.5,25.56,25.47,25.51,33400.0,22.1234,22.1755,22.0974,22.1321,33400.0
2008-04-17 09:30:00,25.53,25.53,25.31,25.47,11100.0,22.1495,22.1495,21.9586,22.0974,11100.0
2008-04-17 10:00:00,25.46,25.47,25.39,25.47,6400.0,22.0887,22.0974,22.028,22.0974,6400.0
2008-04-17 10:30:00,25.44,25.5,25.4,25.4,6100.0,22.0714,22.1234,22.0367,22.0367,6100.0
2008-04-17 11:00:00,25.43,25.5,25.43,25.48,3800.0,22.0627,22.1234,22.0627,22.1061,3800.0
2008-04-17 11:30:00,25.47,25.49,25.44,25.48,6700.0,22.0974,22.1148,22.0714,22.1061,6700.0
2008-04-17 12:00:00,25.43,25.49,25.43,25.49,2900.0,22.0627,22.1148,22.0627,22.1148,2900.0
2008-04-17 12:30:00,25.48,25.49,25.46,25.46,4100.0,22.1061,22.1148,22.0887,22.0887,4100.0
2008-04-17 13:00:00,25.44,25.45,25.43,25.45,4300.0,22.0714,22.0801,22.0627,22.0801,4300.0
2008-04-17 13:30:00,25.44,25.48,25.44,25.45,12900.0,22.0714,22.1061,22.0714,22.0801,12900.0
2008-04-17 14:00:00,25.44,25.45,25.44,25.44,5100.0,22.0714,22.0801,22.0714,22.0714,5100.0
2008-04-17 14:30:00,25.45,25.45,25.43,25.43,8900.0,22.0801,22.0801,22.0627,22.0627,8900.0
2008-04-17 15:00:00,25.43,25.45,25.43,25.45,7500.0,22.0627,22.0801,22.0627,22.0801,7500.0
2008-04-17 15:30:00,25.44,25.45,25.42,25.45,13500.0,22.0714,22.0801,22.054,22.0801,13500.0
2008-04-18 09:30:00,25.58,25.64,25.45,25.53,14500.0,22.1928,22.2449,22.0801,22.1495,14500.0
2008-04-18 10:00:00,25.55,25.59,25.55,25.56,62800.0,22.1668,22.2015,22.1668,22.1755,62800.0
2008-04-18 10:30:00,25.56,25.62,25.55,25.55,27300.0,22.1755,22.2275,22.1668,22.1668,27300.0
2008-04-18 11:00:00,25.55,25.65,25.55,25.65,6300.0,22.1668,22.2536,22.1668,22.2536,6300.0
2008-04-18 11:30:00,25.64,25.83,25.62,25.71,39200.0,22.2449,22.4097,22.2275,22.3056,39200.0
2008-04-18 12:00:00,25.7,25.75,25.65,25.7,64100.0,22.297,22.3403,22.2536,22.297,64100.0
2008-04-18 12:30:00,25.7,25.73,25.7,25.71,3700.0,22.297,22.323,22.297,22.3056,3700.0
2008-04-18 13:00:00,25.71,25.76,25.71,25.76,24700.0,22.3056,22.349,22.3056,22.349,24700.0
2008-04-18 13:30:00,25.75,25.77,25.75,25.76,8800.0,22.3403,22.3577,22.3403,22.349,8800.0
2008-04-18 14:00:00,25.75,25.76,25.71,25.74,13000.0,22.3403,22.349,22.3056,22.3317,13000.0
2008-04-18 14:30:00,25.74,25.76,25.74,25.75,22300.0,22.3317,22.349,22.3317,22.3403,22300.0
2008-04-18 15:00:00,25.75,25.76,25.71,25.71,14800.0,22.3403,22.349,22.3056,22.3056,14800.0
2008-04-18 15:30:00,25.71,25.88,25.69,25.86,39200.0,22.3056,22.4531,22.2883,22.4358,39200.0
2008-04-21 09:30:00,25.75,25.75,25.34,25.52,21300.0,22.3403,22.3403,21.9846,22.1408,21300.0
2008-04-21 10:00:00,25.55,25.65,25.5,25.58,16900.0,22.1668,22.2536,22.1234,22.1928,16900.0
2008-04-21 10:30:00,25.59,25.69,25.55,25.64,24800.0,22.2015,22.2883,22.1668,22.2449,24800.0
2008-04-21 11:00:00,25.64,25.64,25.61,25.64,10800.0,22.2449,22.2449,22.2189,22.2449,10800.0
2008-04-21 11:30:00,25.63,25.74,25.62,25.69,40300.0,22.2362,22.3317,22.2275,22.2883,40300.0
2008-04-21 12:00:00,25.72,25.72,25.6,25.62,9000.0,22.3143,22.3143,22.2102,22.2275,9000.0
2008-04-21 12:30:00,25.62,25.63,25.56,25.59,5100.0,22.2275,22.2362,22.1755,22.2015,5100.0
2008-04-21 13:00:00,25.58,25.62,25.58,25.62,6100.0,22.1928,22.2275,22.1928,22.2275,6100.0
2008-04-21 13:30:00,25.62,25.63,25.6,25.61,8200.0,22.2275,22.2362,22.2102,22.2189,8200.0
2008-04-21 14:00:00,25.63,25.63,25.61,25.63,7800.0,22.2362,22.2362,22.2189,22.2362,7800.0
2008-04-21 14:30:00,25.63,25.7,25.61,25.7,20500.0,22.2362,22.297,22.2189,22.297,20500.0
2008-04-21 15:00:00,25.66,25.71,25.65,25.67,12500.0,22.2622,22.3056,22.2536,22.2709,12500.0
2008-04-21 15:30:00,25.67,25.75,25.64,25.71,38800.0,22.2709,22.3403,22.2449,22.3056,38800.0
2008-04-22 09:30:00,25.63,25.64,25.53,25.59,13200.0,22.2362,22.2449,22.1495,22.2015,13200.0
2008-04-22 10:00:00,25.6,25.65,25.59,25.61,20700.0,22.2102,22.2536,22.2015,22.2189,20700.0
2008-04-22 10:30:00,25.6,25.7,25.6,25.68,15300.0,22.2102,22.297,22.2102,22.2796,15300.0
2008-04-22 11:00:00,25.66,25.97,25.66,25.77,18800.0,22.2622,22.5312,22.2622,22.3577,18800.0
2008-04-22 11:30:00,25.76,25.8,25.75,25.77,6200.0,22.349,22.3837,22.3403,22.3577,6200.0
2008-04-22 12:00:00,25.75,25.76,25.75,25.75,5100.0,22.3403,22.349,22.3403,22.3403,5100.0
2008-04-22 12:30:00,25.75,25.76,25.67,25.72,23400.0,22.3403,22.349,22.2709,22.3143,23400.0
2008-04-22 13:00:00,25.73,25.82,25.71,25.82,40000.0,22.323,22.4011,22.3056,22.4011,40000.0
2008-04-22 13:30:00,25.82,25.82,25.73,25.77,7000.0,22.4011,22.4011,22.323,22.3577,7000.0
2008-04-22 14:00:00,25.78,25.78,25.47,25.54,30100.0,22.3664,22.3664,22.0974,22.1581,30100.0
2008-04-22 14:30:00,25.54,25.58,25.33,25.34,22100.0,22.1581,22.1928,21.9759,21.9846,22100.0
2008-04-22 15:00:00,25.34,25.5,25.34,25.49,33300.0,21.9846,22.1234,21.9846,22.1148,33300.0
2008-04-22 15:30:00,25.48,25.58,25.47,25.53,49700.0,22.1061,22.1928,22.0974,22.1495,49700.0
2008-04-23 09:30:00,25.58,25.58,25.42,25.48,9300.0,22.1928,22.1928,22.054,22.1061,9300.0
2008-04-23 10:00:00,25.45,25.47,25.4,25.45,10700.0,22.0801,22.0974,22.0367,22.0801,10700.0
2008-04-23 10:30:00,25.49,25.55,25.48,25.52,6900.0,22.1148,22.1668,22.1061,22.1408,6900.0
2008-04-23 11:00:00,25.5,25.5,25.37,25.5,14500.0,22.1234,22.1234,22.0106,22.1234,14500.0
2008-04-23 11:30:00,25.5,25.75,25.48,25.58,45600.0,22.1234,22.3403,22.1061,22.1928,45600.0
2008-04-23 12:00:00,25.58,25.6,25.5,25.52,10600.0,22.1928,22.2102,22.1234,22.1408,10600.0
2008-04-23 12:30:00,25.57,25.58,25.34,25.38,68500.0,22.1842,22.1928,21.9846,22.0193,68500.0
2008-04-23 13:00:00,25.39,25.53,25.39,25.49,43600.0,22.028,22.1495,22.028,22.1148,43600.0
2008-04-23 13:30:00,25.49,25.59,25.42,25.59,14000.0,22.1148,22.2015,22.054,22.2015,14000.0
2008-04-23 14:00:00,25.59,25.65,25.53,25.53,8400.0,22.2015,22.2536,22.1495,22.1495,8400.0
2008-04-23 14:30:00,25.56,25.63,25.56,25.62,4100.0,22.1755,22.2362,22.1755,22.2275,4100.0
2008-04-23 15:00:00,25.61,25.75,25.61,25.7,9300.0,22.2189,22.3403,22.2189,22.297,9300.0
2008-04-23 15:30:00,25.7,25.92,25.61,25.88,41200.0,22.297,22.4878,22.2189,22.4531,41200.0
2008-04-24 09:30:00,25.87,25.87,25.63,25.7,8800.0,22.4444,22.4444,22.2362,22.297,8800.0
2008-04-24 10:00:00,25.73,25.74,25.68,25.68,17100.0,22.323,22.3317,22.2796,22.2796,17100.0
2008-04-24 10:30:00,25.68,25.73,25.65,25.69,18200.0,22.2796,22.323,22.2536,22.2883,18200.0
2008-04-24 11:00:00,25.65,25.71,25.65,25.7,8000.0,22.2536,22.3056,22.2536,22.297,8000.0
2008-04-24 11:30:00,25.71,25.75,25.67,25.68,6000.0,22.3056,22.3403,22.2709,22.2796,6000.0
2008-04-24 12:00:00,25.74,25.75,25.68,25.7,21800.0,22.3317,22.3403,22.2796,22.297,21800.0
2008-04-24 12:30:00,25.7,25.79,25.68,25.68,7100.0,22.297,22.375,22.2796,22.2796,7100.0
2008-04-24 13:00:00,25.68,25.72,25.66,25.68,4900.0,22.2796,22.3143,22.2622,22.2796,4900.0
2008-04-24 13:30:00,25.68,25.75,25.67,25.75,6900.0,22.2796,22.3403,22.2709,22.3403,6900.0
2008-04-24 14:00:00,25.73,25.82,25.73,25.78,7900.0,22.323,22.4011,22.323,22.3664,7900.0
2008-04-24 14:30:00,25.75,25.8,25.75,25.79,10300.0,22.3403,22.3837,22.3403,22.375,10300.0
2008-04-24 15:00:00,25.8,25.8,25.69,25.69,12800.0,22.3837,22.3837,22.2883,22.2883,12800.0
2008-04-24 15:30:00,25.69,25.7,25.58,25.65,10000.0,22.2883,22.297,22.1928,22.2536,10000.0
2008-04-25 09:30:00,25.93,25.94,25.63,25.78,5700.0,22.4965,22.5052,22.2362,22.3664,5700.0
2008-04-25 10:00:00,25.78,25.92,25.7,25.9,27500.0,22.3664,22.4878,22.297,22.4705,27500.0
2008-04-25 10:30:00,25.9,25.92,25.89,25.89,12400.0,22.4705,22.4878,22.4618,22.4618,12400.0
2008-04-25 11:00:00,25.9,25.91,25.8,25.82,4400.0,22.4705,22.4791,22.3837,22.4011,4400.0
2008-04-25 11:30:00,25.83,25.9,25.82,25.89,7100.0,22.4097,22.4705,22.4011,22.4618,7100.0
2008-04-25 12:00:00,25.89,25.9,25.88,25.89,5200.0,22.4618,22.4705,22.4531,22.4618,5200.0
2008-04-25 12:30:00,25.9,25.9,25.85,25.87,3300.0,22.4705,22.4705,22.4271,22.4444,3300.0
2008-04-25 13:00:00,25.87,25.87,25.85,25.86,2100.0,22.4444,22.4444,22.4271,22.4358,2100.0
2008-04-25 13:30:00,25.86,25.9,25.85,25.89,4800.0,22.4358,22.4705,22.4271,22.4618,4800.0
2008-04-25 14:00:00,25.9,25.9,25.85,25.86,9500.0,22.4705,22.4705,22.4271,22.4358,9500.0
2008-04-25 14:30:00,25.85,25.87,25.8,25.84,7100.0,22.4271,22.4444,22.3837,22.4184,7100.0
2008-04-25 15:00:00,25.84,25.9,25.81,25.81,11200.0,22.4184,22.4705,22.3924,22.3924,11200.0
2008-04-25 15:30:00,25.81,25.86,25.8,25.8,20400.0,22.3924,22.4358,22.3837,22.3837,20400.0
2008-04-28 09:30:00,27.42,27.43,26.6,26.78,139200.0,23.7892,23.7979,23.0778,23.2339,139200.0
2008-04-28 10:00:00,26.8,27.08,26.73,26.88,96500.0,23.2513,23.4942,23.1906,23.3207,96500.0
2008-04-28 10:30:00,26.85,26.92,26.82,26.91,83400.0,23.2947,23.3554,23.2686,23.3467,83400.0
2008-04-28 11:00:00,26.91,26.92,26.9,26.91,27200.0,23.3467,23.3554,23.3381,23.3467,27200.0
2008-04-28 11:30:00,26.91,27.02,26.9,26.98,121200.0,23.3467,23.4422,23.3381,23.4075,121200.0
2008-04-28 12:00:00,27.0,27.03,26.97,26.97,37300.0,23.4248,23.4508,23.3988,23.3988,37300.0
2008-04-28 12:30:00,26.98,27.0,26.96,26.99,16800.0,23.4075,23.4248,23.3901,23.4161,16800.0
2008-04-28 13:00:00,26.98,26.99,26.93,26.95,28900.0,23.4075,23.4161,23.3641,23.3814,28900.0
2008-04-28 13:30:00,26.95,26.99,26.94,26.99,15700.0,23.3814,23.4161,23.3728,23.4161,15700.0
2008-04-28 14:00:00,26.99,27.26,26.99,27.24,35900.0,23.4161,23.6504,23.4161,23.633,35900.0
2008-04-28 14:30:00,27.24,27.45,27.24,27.45,40100.0,23.633,23.8152,23.633,23.8152,40100.0
2008-04-28 15:00:00,27.45,27.53,27.43,27.51,34000.0,23.8152,23.8846,23.7979,23.8673,34000.0
2008-04-28 15:30:00,27.53,27.74,27.33,27.4,78000.0,23.8846,24.0668,23.7111,23.7718,78000.0
2008-04-29 09:30:00,27.7,27.7,27.12,27.45,41100.0,24.0321,24.0321,23.5289,23.8152,41100.0
2008-04-29 10:00:00,27.44,27.56,27.42,27.55,20200.0,23.8066,23.9107,23.7892,23.902,20200.0
2008-04-29 10:30:00,27.56,27.56,27.5,27.51,24800.0,23.9107,23.9107,23.8586,23.8673,24800.0
2008-04-29 11:00:00,27.51,28.0,27.5,27.98,31000.0,23.8673,24.2924,23.8586,24.275,31000.0
2008-04-29 11:30:00,27.99,28.51,27.93,28.15,88400.0,24.2837,24.7349,24.2317,24.4225,88400.0
2008-04-29 12:00:00,28.14,28.15,27.92,27.97,35000.0,24.4139,24.4225,24.223,24.2664,35000.0
2008-04-29 12:30:00,27.97,28.0,27.94,27.96,18200.0,24.2664,24.2924,24.2403,24.2577,18200.0
2008-04-29 13:00:00,27.96,28.02,27.94,27.99,31800.0,24.2577,24.3098,24.2403,24.2837,31800.0
2008-04-29 13:30:00,28.0,28.0,27.97,28.0,33300.0,24.2924,24.2924,24.2664,24.2924,33300.0
2008-04-29 14:00:00,28.0,28.01,27.94,27.95,40300.0,24.2924,24.3011,24.2403,24.249,40300.0
2008-04-29 14:30:00,27.95,27.98,27.93,27.97,45000.0,24.249,24.275,24.2317,24.2664,45000.0
2008-04-29 15:00:00,27.96,28.0,27.95,27.98,58900.0,24.2577,24.2924,24.249,24.275,58900.0
2008-04-29 15:30:00,27.99,28.1,27.9,28.05,129900.0,24.2837,24.3792,24.2056,24.3358,129900.0
2008-04-30 09:30:00,28.35,30.0,28.07,29.88,279500.0,24.5961,26.0276,24.3531,25.9235,279500.0
2008-04-30 10:00:00,29.9,30.1,29.4,29.71,120200.0,25.9408,26.1143,25.507,25.776,120200.0
2008-04-30 10:30:00,29.71,29.75,29.51,29.73,60800.0,25.776,25.8107,25.6025,25.7933,60800.0
2008-04-30 11:00:00,29.73,29.82,29.71,29.79,47100.0,25.7933,25.8714,25.776,25.8454,47100.0
2008-04-30 11:30:00,29.81,29.85,29.53,29.54,107500.0,25.8627,25.8974,25.6198,25.6285,107500.0
2008-04-30 12:00:00,29.54,29.62,29.36,29.39,47100.0,25.6285,25.6979,25.4723,25.4983,47100.0
2008-04-30 12:30:00,29.41,29.5,29.4,29.48,46100.0,25.5157,25.5938,25.507,25.5764,46100.0
2008-04-30 13:00:00,29.48,29.64,29.46,29.49,39600.0,25.5764,25.7152,25.5591,25.5851,39600.0
2008-04-30 13:30:00,29.5,29.5,29.48,29.5,26100.0,25.5938,25.5938,25.5764,25.5938,26100.0
2008-04-30 14:00:00,29.51,29.51,29.07,29.36,62100.0,25.6025,25.6025,25.2207,25.4723,62100.0
2008-04-30 14:30:00,29.37,29.45,29.26,29.4,47200.0,25.481,25.5504,25.3856,25.507,47200.0
2008-04-30 15:00:00,29.4,29.4,29.15,29.31,51500.0,25.507,25.507,25.2901,25.4289,51500.0
2008-04-30 15:30:00,29.32,29.39,29.14,29.26,92300.0,25.4376,25.4983,25.2814,25.3856,92300.0
2008-05-01 09:30:00,28.92,29.79,28.92,29.59,48300.0,25.0906,25.8454,25.0906,25.6719,48300.0
2008-05-01 10:00:00,29.59,29.85,29.55,29.84,16300.0,25.6719,25.8974,25.6372,25.8888,16300.0
2008-05-01 10:30:00,29.85,30.03,29.85,30.0,56100.0,25.8974,26.0536,25.8974,26.0276,56100.0
2008-05-01 11:00:00,30.0,30.03,29.95,30.01,68800.0,26.0276,26.0536,25.9842,26.0362,68800.0
2008-05-01 11:30:00,30.03,30.07,29.91,29.95,59300.0,26.0536,26.0883,25.9495,25.9842,59300.0
2008-05-01 12:00:00,29.98,30.02,29.95,29.99,47700.0,26.0102,26.0449,25.9842,26.0189,47700.0
2008-05-01 12:30:00,30.0,30.25,30.0,30.22,46600.0,26.0276,26.2445,26.0276,26.2184,46600.0
2008-05-01 13:00:00,30.22,30.34,30.15,30.32,69600.0,26.2184,26.3225,26.1577,26.3052,69600.0
2008-05-01 13:30:00,30.32,30.32,30.13,30.15,96200.0,26.3052,26.3052,26.1404,26.1577,96200.0
2008-05-01 14:00:00,30.14,30.24,30.11,30.15,38800.0,26.149,26.2358,26.123,26.1577,38800.0
2008-05-01 14:30:00,30.18,30.27,30.15,30.22,49300.0,26.1837,26.2618,26.1577,26.2184,49300.0
2008-05-01 15:00:00,30.21,30.26,30.15,30.26,70500.0,26.2098,26.2531,26.1577,26.2531,70500.0
2008-05-01 15:30:00,30.26,30.64,30.25,30.39,116000.0,26.2531,26.5828,26.2445,26.3659,116000.0
2008-05-02 09:30:00,30.04,30.37,29.93,30.29,44300.0,26.0623,26.3486,25.9668,26.2792,44300.0
2008-05-02 10:00:00,30.3,30.31,30.08,30.24,47200.0,26.2878,26.2965,26.097,26.2358,47200.0
2008-05-02 10:30:00,30.24,30.29,30.19,30.2,23600.0,26.2358,26.2792,26.1924,26.2011,23600.0
2008-05-02 11:00:00,30.22,30.25,30.14,30.14,16900.0,26.2184,26.2445,26.149,26.149,16900.0
2008-05-02 11:30:00,30.14,30.2,30.1,30.1,18600.0,26.149,26.2011,26.1143,26.1143,18600.0
2008-05-02 12:00:00,30.09,30.09,29.9,29.9,17200.0,26.1057,26.1057,25.9408,25.9408,17200.0
2008-05-02 12:30:00,29.91,29.95,29.82,29.94,7300.0,25.9495,25.9842,25.8714,25.9755,7300.0
2008-05-02 13:00:00,29.93,29.97,29.89,29.96,7100.0,25.9668,26.0015,25.9321,25.9929,7100.0
2008-05-02 13:30:00,29.95,30.0,29.88,29.88,14300.0,25.9842,26.0276,25.9235,25.9235,14300.0
2008-05-02 14:00:00,29.9,29.98,29.9,29.95,11800.0,25.9408,26.0102,25.9408,25.9842,11800.0
2008-05-02 14:30:00,29.96,30.0,29.96,29.98,49800.0,25.9929,26.0276,25.9929,26.0102,49800.0
2008-05-02 15:00:00,29.98,30.11,29.97,30.05,66200.0,26.0102,26.123,26.0015,26.0709,66200.0
2008-05-02 15:30:00,30.05,30.05,29.77,29.84,18700.0,26.0709,26.0709,25.828,25.8888,18700.0
2008-05-05 09:30:00,29.74,29.98,29.62,29.65,21300.0,25.802,26.0102,25.6979,25.7239,21300.0
2008-05-05 10:00:00,29.64,29.73,29.6,29.64,38300.0,25.7152,25.7933,25.6805,25.7152,38300.0
2008-05-05 10:30:00,29.63,29.63,29.49,29.5,26100.0,25.7066,25.7066,25.5851,25.5938,26100.0
2008-05-05 11:00:00,29.5,29.7,29.5,29.65,25400.0,25.5938,25.7673,25.5938,25.7239,25400.0
2008-05-05 11:30:00,29.7,29.98,29.64,29.94,58400.0,25.7673,26.0102,25.7152,25.9755,58400.0
2008-05-05 12:00:00,29.98,29.98,29.73,29.76,8400.0,26.0102,26.0102,25.7933,25.8193,8400.0
2008-05-05 12:30:00,29.72,30.0,29.7,30.0,7800.0,25.7846,26.0276,25.7673,26.0276,7800.0
2008-05-05 13:00:00,29.98,30.0,29.89,30.0,12100.0,26.0102,26.0276,25.9321,26.0276,12100.0
2008-05-05 13:30:00,29.97,30.0,29.95,29.98,32600.0,26.0015,26.0276,25.9842,26.0102,32600.0
2008-05-05 14:00:00,29.96,30.04,29.9,29.99,33300.0,25.9929,26.0623,25.9408,26.0189,33300.0
2008-05-05 14:30:00,29.97,30.03,29.94,29.99,44700.0,26.0015,26.0536,25.9755,26.0189,44700.0
2008-05-05 15:00:00,29.96,30.08,29.89,30.01,70300.0,25.9929,26.097,25.9321,26.0362,70300.0
2008-05-05 15:30:00,30.02,30.09,29.91,30.0,65400.0,26.0449,26.1057,25.9495,26.0276,65400.0
2008-05-06 09:30:00,29.85,29.94,29.56,29.88,10100.0,25.8974,25.9755,25.6458,25.9235,10100.0
2008-05-06 10:00:00,29.95,30.04,29.9,29.97,48800.0,25.9842,26.0623,25.9408,26.0015,48800.0
2008-05-06 10:30:00,29.97,30.3,29.95,30.23,49700.0,26.0015,26.2878,25.9842,26.2271,49700.0
2008-05-06 11:00:00,30.23,30.32,30.15,30.2,73500.0,26.2271,26.3052,26.1577,26.2011,73500.0
2008-05-06 11:30:00,30.2,30.37,30.2,30.34,15600.0,26.2011,26.3486,26.2011,26.3225,15600.0
2008-05-06 12:00:00,30.35,30.35,30.2,30.23,34000.0,26.3312,26.3312,26.2011,26.2271,34000.0
2008-05-06 12:30:00,30.23,30.31,30.22,30.26,27100.0,26.2271,26.2965,26.2184,26.2531,27100.0
2008-05-06 13:00:00,30.32,30.5,30.25,30.5,47200.0,26.3052,26.4614,26.2445,26.4614,47200.0
2008-05-06 13:30:00,30.5,30.51,30.42,30.49,31400.0,26.4614,26.47,26.392,26.4527,31400.0
2008-05-06 14:00:00,30.49,30.51,30.46,30.47,16700.0,26.4527,26.47,26.4267,26.4353,16700.0
2008-05-06 14:30:00,30.46,30.62,30.45,30.57,110700.0,26.4267,26.5655,26.418,26.5221,110700.0
2008-05-06 15:00:00,30.63,30.85,30.61,30.77,46300.0,26.5741,26.765,26.5568,26.6956,46300.0
2008-05-06 15:30:00,30.77,30.95,30.75,30.93,190400.0,26.6956,26.8518,26.6783,26.8344,190400.0
2008-05-07 09:30:00,30.91,31.62,30.86,31.28,242600.0,26.8171,27.4331,26.7737,27.1381,242600.0
2008-05-07 10:00:00,31.27,31.45,31.25,31.42,82200.0,27.1294,27.2856,27.1121,27.2595,82200.0
2008-05-07 10:30:00,31.42,31.53,31.42,31.48,97300.0,27.2595,27.355,27.2595,27.3116,97300.0
2008-05-07 11:00:00,31.48,31.51,31.47,31.49,38500.0,27.3116,27.3376,27.3029,27.3203,38500.0
2008-05-07 11:30:00,31.49,31.53,31.48,31.53,13000.0,27.3203,27.355,27.3116,27.355,13000.0
2008-05-07 12:00:00,31.53,31.89,31.5,31.7,43400.0,27.355,27.6673,27.3289,27.5025,43400.0
2008-05-07 12:30:00,31.7,31.71,31.53,31.59,24000.0,27.5025,27.5111,27.355,27.407,24000.0
2008-05-07 13:00:00,31.59,31.59,31.5,31.51,39400.0,27.407,27.407,27.3289,27.3376,39400.0
2008-05-07 13:30:00,31.51,31.7,31.5,31.68,96200.0,27.3376,27.5025,27.3289,27.4851,96200.0
2008-05-07 14:00:00,31.68,31.81,31.66,31.74,40000.0,27.4851,27.5979,27.4678,27.5372,40000.0
2008-05-07 14:30:00,31.73,31.73,31.6,31.61,30900.0,27.5285,27.5285,27.4157,27.4244,30900.0
2008-05-07 15:00:00,31.61,31.65,31.58,31.61,25900.0,27.4244,27.4591,27.3984,27.4244,25900.0
2008-05-07 15:30:00,31.6,31.68,31.38,31.65,90500.0,27.4157,27.4851,27.2248,27.4591,90500.0
2008-05-08 09:30:00,31.79,31.79,31.49,31.79,58900.0,27.5805,27.5805,27.3203,27.5805,58900.0
2008-05-08 10:00:00,31.73,31.79,31.7,31.7,15700.0,27.5285,27.5805,27.5025,27.5025,15700.0
2008-05-08 10:30:00,31.7,31.83,31.51,31.8,104600.0,27.5025,27.6153,27.3376,27.5892,104600.0
2008-05-08 11:00:00,31.77,31.8,31.72,31.77,25700.0,27.5632,27.5892,27.5198,27.5632,25700.0
2008-05-08 11:30:00,31.75,31.78,31.59,31.78,27000.0,27.5458,27.5719,27.407,27.5719,27000.0
2008-05-08 12:00:00,31.76,31.76,31.49,31.57,55500.0,27.5545,27.5545,27.3203,27.3897,55500.0
2008-05-08 12:30:00,31.56,31.56,31.14,31.17,19600.0,27.381,27.381,27.0166,27.0426,19600.0
2008-05-08 13:00:00,31.14,31.38,31.08,31.38,22600.0,27.0166,27.2248,26.9646,27.2248,22600.0
2008-05-08 13:30:00,31.38,31.46,31.34,31.45,24800.0,27.2248,27.2942,27.1901,27.2856,24800.0
2008-05-08 14:00:00,31.42,31.44,31.34,31.36,7900.0,27.2595,27.2769,27.1901,27.2075,7900.0
2008-05-08 14:30:00,31.35,31.4,31.26,31.26,17100.0,27.1988,27.2422,27.1207,27.1207,17100.0
2008-05-08 15:00:00,31.25,31.59,31.2,31.51,53000.0,27.1121,27.407,27.0687,27.3376,53000.0
2008-05-08 15:30:00,31.51,31.58,31.46,31.58,33200.0,27.3376,27.3984,27.2942,27.3984,33200.0
2008-05-09 09:30:00,31.46,31.46,30.76,31.06,25600.0,27.2942,27.2942,26.6869,26.9472,25600.0
2008-05-09 10:00:00,31.1,31.22,31.0,31.14,18100.0,26.9819,27.086,26.8952,27.0166,18100.0
2008-05-09 10:30:00,31.13,31.25,31.12,31.21,6700.0,27.0079,27.1121,26.9993,27.0773,6700.0
2008-05-09 11:00:00,31.21,31.25,31.18,31.2,7400.0,27.0773,27.1121,27.0513,27.0687,7400.0
2008-05-09 11:30:00,31.18,31.18,31.13,31.13,3500.0,27.0513,27.0513,27.0079,27.0079,3500.0
2008-05-09 12:00:00,31.14,31.14,30.98,30.98,6900.0,27.0166,27.0166,26.8778,26.8778,6900.0
2008-05-09 12:30:00,31.0,31.08,31.0,31.08,28100.0,26.8952,26.9646,26.8952,26.9646,28100.0
2008-05-09 13:00:00,31.06,31.16,31.06,31.14,7200.0,26.9472,27.034,26.9472,27.0166,7200.0
2008-05-09 13:30:00,31.16,31.16,31.08,31.12,3100.0,27.034,27.034,26.9646,26.9993,3100.0
2008-05-09 14:00:00,31.17,31.25,31.13,31.24,6500.0,27.0426,27.1121,27.0079,27.1034,6500.0
2008-05-09 14:30:00,31.25,31.45,31.21,31.42,22200.0,27.1121,27.2856,27.0773,27.2595,22200.0
2008-05-09 15:00:00,31.43,31.57,31.39,31.57,22800.0,27.2682,27.3897,27.2335,27.3897,22800.0
2008-05-09 15:30:00,31.55,31.67,31.53,31.65,40400.0,27.3723,27.4764,27.355,27.4591,40400.0
2008-05-12 09:30:00,31.74,32.46,31.74,32.36,199600.0,27.5372,28.1618,27.5372,28.0751,199600.0
2008-05-12 10:00:00,32.33,32.36,32.0,32.09,63400.0,28.049,28.0751,27.7627,27.8408,63400.0
2008-05-12 10:30:00,32.1,32.1,31.94,31.95,36100.0,27.8495,27.8495,27.7107,27.7194,36100.0
2008-05-12 11:00:00,31.95,32.06,31.93,32.01,23200.0,27.7194,27.8148,27.702,27.7714,23200.0
2008-05-12 11:30:00,32.01,32.25,31.99,32.25,19600.0,27.7714,27.9796,27.7541,27.9796,19600.0
2008-05-12 12:00:00,32.25,32.36,32.25,32.33,25600.0,27.9796,28.0751,27.9796,28.049,25600.0
2008-05-12 12:30:00,32.35,32.5,32.3,32.4,23400.0,28.0664,28.1965,28.023,28.1098,23400.0
2008-05-12 13:00:00,32.4,32.42,32.37,32.37,13400.0,28.1098,28.1271,28.0837,28.0837,13400.0
2008-05-12 13:30:00,32.38,32.38,32.32,32.32,12200.0,28.0924,28.0924,28.0404,28.0404,12200.0
2008-05-12 14:00:00,32.32,32.32,32.27,32.29,20000.0,28.0404,28.0404,27.997,28.0143,20000.0
2008-05-12 14:30:00,32.29,32.46,32.28,32.43,19200.0,28.0143,28.1618,28.0057,28.1358,19200.0
2008-05-12 15:00:00,32.42,32.53,32.42,32.46,13900.0,28.1271,28.2226,28.1271,28.1618,13900.0
2008-05-12 15:30:00,32.45,32.5,32.35,32.46,48700.0,28.1532,28.1965,28.0664,28.1618,48700.0
2008-05-13 09:30:00,32.43,32.66,31.94,32.49,44200.0,28.1358,28.3353,27.7107,28.1879,44200.0
2008-05-13 10:00:00,32.48,32.5,32.47,32.5,18300.0,28.1792,28.1965,28.1705,28.1965,18300.0
2008-05-13 10:30:00,32.5,32.5,32.27,32.3,14300.0,28.1965,28.1965,27.997,28.023,14300.0
2008-05-13 11:00:00,32.31,32.47,32.25,32.47,12000.0,28.0317,28.1705,27.9796,28.1705,12000.0
2008-05-13 11:30:00,32.47,32.5,32.42,32.49,12200.0,28.1705,28.1965,28.1271,28.1879,12200.0
2008-05-13 12:00:00,32.5,32.53,32.37,32.5,17600.0,28.1965,28.2226,28.0837,28.1965,17600.0
2008-05-13 12:30:00,32.5,32.5,32.46,32.5,9100.0,28.1965,28.1965,28.1618,28.1965,9100.0
2008-05-13 13:00:00,32.5,32.5,32.38,32.47,11800.0,28.1965,28.1965,28.0924,28.1705,11800.0
2008-05-13 13:30:00,32.47,32.5,32.43,32.5,8800.0,28.1705,28.1965,28.1358,28.1965,8800.0
2008-05-13 14:00:00,32.5,32.5,32.46,32.49,24200.0,28.1965,28.1965,28.1618,28.1879,24200.0
2008-05-13 14:30:00,32.47,32.5,32.46,32.5,14900.0,28.1705,28.1965,28.1618,28.1965,14900.0
2008-05-13 15:00:00,32.49,32.5,32.49,32.5,16900.0,28.1879,28.1965,28.1879,28.1965,16900.0
2008-05-13 15:30:00,32.49,32.63,32.49,32.6,59200.0,28.1879,28.3093,28.1879,28.2833,59200.0
2008-05-14 09:30:00,34.51,35.5,34.28,34.37,337000.0,29.9404,30.7993,29.7408,29.8189,337000.0
2008-05-14 10:00:00,34.4,34.75,34.4,34.5,351100.0,29.8449,30.1486,29.8449,29.9317,351100.0
2008-05-14 10:30:00,34.49,34.65,34.49,34.63,68000.0,29.923,30.0618,29.923,30.0445,68000.0
2008-05-14 11:00:00,34.64,34.92,34.5,34.82,65300.0,30.0532,30.2961,29.9317,30.2093,65300.0
2008-05-14 11:30:00,34.83,34.9,34.58,34.9,207000.0,30.218,30.2787,30.0011,30.2787,207000.0
2008-05-14 12:00:00,34.95,35.0,34.85,35.0,93800.0,30.3221,30.3655,30.2354,30.3655,93800.0
2008-05-14 12:30:00,35.0,35.0,34.87,35.0,444800.0,30.3655,30.3655,30.2527,30.3655,444800.0
2008-05-14 13:00:00,35.0,35.37,34.99,35.3,223500.0,30.3655,30.6865,30.3568,30.6258,223500.0
2008-05-14 13:30:00,35.29,35.38,34.96,35.08,145600.0,30.6171,30.6952,30.3308,30.4349,145600.0
2008-05-14 14:00:00,35.1,35.16,34.79,34.98,105400.0,30.4523,30.5043,30.1833,30.3481,105400.0
2008-05-14 14:30:00,34.98,35.16,34.97,35.14,100400.0,30.3481,30.5043,30.3395,30.487,100400.0
2008-05-14 15:00:00,35.15,35.23,34.95,35.1,120700.0,30.4956,30.565,30.3221,30.4523,120700.0
2008-05-14 15:30:00,35.1,35.15,34.77,34.91,213800.0,30.4523,30.4956,30.166,30.2874,213800.0
2008-05-15 09:30:00,35.0,35.0,33.8,33.97,36700.0,30.3655,30.3655,29.3244,29.4719,36700.0
2008-05-15 10:00:00,33.98,34.63,33.96,34.62,39300.0,29.4806,30.0445,29.4632,30.0358,39300.0
2008-05-15 10:30:00,34.62,34.62,34.55,34.56,10200.0,30.0358,30.0358,29.9751,29.9838,10200.0
2008-05-15 11:00:00,34.56,34.85,34.53,34.8,42700.0,29.9838,30.2354,29.9577,30.192,42700.0
2008-05-15 11:30:00,34.81,34.83,34.72,34.79,40700.0,30.2007,30.218,30.1226,30.1833,40700.0
2008-05-15 12:00:00,34.8,35.0,34.79,34.86,22600.0,30.192,30.3655,30.1833,30.244,22600.0
2008-05-15 12:30:00,34.84,34.92,34.75,34.78,40800.0,30.2267,30.2961,30.1486,30.1746,40800.0
2008-05-15 13:00:00,34.78,34.82,34.77,34.8,8000.0,30.1746,30.2093,30.166,30.192,8000.0
2008-05-15 13:30:00,34.79,34.83,34.76,34.8,19000.0,30.1833,30.218,30.1573,30.192,19000.0
2008-05-15 14:00:00,34.8,34.88,34.78,34.82,22700.0,30.192,30.2614,30.1746,30.2093,22700.0
2008-05-15 14:30:00,34.8,34.87,34.8,34.86,27200.0,30.192,30.2527,30.192,30.244,27200.0
2008-05-15 15:00:00,34.85,34.88,34.62,34.8,39100.0,30.2354,30.2614,30.0358,30.192,39100.0
2008-05-15 15:30:00,34.8,34.88,34.8,34.85,77700.0,30.192,30.2614,30.192,30.2354,77700.0
2008-05-16 09:30:00,35.01,35.05,34.71,34.95,30200.0,30.3742,30.4089,30.1139,30.3221,30200.0
2008-05-16 10:00:00,34.95,34.95,34.65,34.65,31300.0,30.3221,30.3221,30.0618,30.0618,31300.0
2008-05-16 10:30:00,34.65,34.68,34.33,34.4,23500.0,30.0618,30.0879,29.7842,29.8449,23500.0
2008-05-16 11:00:00,34.39,34.41,34.35,34.36,7700.0,29.8363,29.8536,29.8016,29.8102,7700.0
2008-05-16 11:30:00,34.37,34.37,34.14,34.21,13400.0,29.8189,29.8189,29.6194,29.6801,13400.0
2008-05-16 12:00:00,34.2,34.29,34.2,34.25,9600.0,29.6714,29.7495,29.6714,29.7148,9600.0
2008-05-16 12:30:00,34.27,34.3,34.15,34.28,9300.0,29.7322,29.7582,29.6281,29.7408,9300.0
2008-05-16 13:00:00,34.28,34.44,34.28,34.38,15100.0,29.7408,29.8797,29.7408,29.8276,15100.0
2008-05-16 13:30:00,34.4,34.4,34.07,34.07,14000.0,29.8449,29.8449,29.5586,29.5586,14000.0
2008-05-16 14:00:00,34.07,34.07,33.98,34.02,18800.0,29.5586,29.5586,29.4806,29.5153,18800.0
2008-05-16 14:30:00,33.99,34.04,33.99,34.01,11700.0,29.4892,29.5326,29.4892,29.5066,11700.0
2008-05-16 15:00:00,34.0,34.22,34.0,34.21,17500.0,29.4979,29.6888,29.4979,29.6801,17500.0
2008-05-16 15:30:00,34.21,34.36,34.18,34.22,47500.0,29.6801,29.8102,29.6541,29.6888,47500.0
2008-05-19 09:30:00,34.29,34.33,33.85,34.27,20500.0,29.7495,29.7842,29.3678,29.7322,20500.0
2008-05-19 10:00:00,34.25,34.37,34.22,34.25,30500.0,29.7148,29.8189,29.6888,29.7148,30500.0
2008-05-19 10:30:00,34.3,34.3,34.1,34.1,36200.0,29.7582,29.7582,29.5847,29.5847,36200.0
2008-05-19 11:00:00,34.02,34.09,33.92,33.97,44700.0,29.5153,29.576,29.4285,29.4719,44700.0
2008-05-19 11:30:00,33.96,33.99,33.58,33.64,29800.0,29.4632,29.4892,29.1335,29.1856,29800.0
2008-05-19 12:00:00,33.65,33.73,33.41,33.45,26500.0,29.1943,29.2637,28.986,29.0207,26500.0
2008-05-19 12:30:00,33.46,33.64,33.38,33.53,35200.0,29.0294,29.1856,28.96,29.0901,35200.0
2008-05-19 13:00:00,33.55,33.6,33.32,33.32,45300.0,29.1075,29.1509,28.908,28.908,45300.0
2008-05-19 13:30:00,33.33,33.35,32.98,32.98,64100.0,28.9166,28.934,28.613,28.613,64100.0
2008-05-19 14:00:00,32.98,33.02,32.45,32.52,99200.0,28.613,28.6477,28.1532,28.2139,99200.0
2008-05-19 14:30:00,32.52,32.99,32.52,32.91,72000.0,28.2139,28.6217,28.2139,28.5522,72000.0
2008-05-19 15:00:00,32.9,32.92,32.5,32.51,60200.0,28.5436,28.5609,28.1965,28.2052,60200.0
2008-05-19 15:30:00,32.52,32.61,32.26,32.44,153100.0,28.2139,28.292,27.9883,28.1445,153100.0
2008-05-20 09:30:00,32.22,32.33,31.64,31.81,63100.0,27.9536,28.049,27.4504,27.5979,63100.0
2008-05-20 10:00:00,31.7,31.71,31.44,31.54,51900.0,27.5025,27.5111,27.2769,27.3637,51900.0
2008-05-20 10:30:00,31.51,32.1,31.44,32.03,47800.0,27.3376,27.8495,27.2769,27.7888,47800.0
2008-05-20 11:00:00,32.03,32.31,32.01,32.31,72600.0,27.7888,28.0317,27.7714,28.0317,72600.0
2008-05-20 11:30:00,32.31,32.61,32.3,32.48,35100.0,28.0317,28.292,28.023,28.1792,35100.0
2008-05-20 12:00:00,32.43,32.61,32.39,32.55,37500.0,28.1358,28.292,28.1011,28.2399,37500.0
2008-05-20 12:30:00,32.58,33.11,32.57,32.9,35200.0,28.2659,28.7258,28.2573,28.5436,35200.0
2008-05-20 13:00:00,32.83,32.89,32.63,32.84,19700.0,28.4828,28.5349,28.3093,28.4915,19700.0
2008-05-20 13:30:00,32.81,33.31,32.8,33.28,66500.0,28.4655,28.8993,28.4568,28.8733,66500.0
2008-05-20 14:00:00,33.35,33.48,33.15,33.4,41400.0,28.934,29.0468,28.7605,28.9774,41400.0
2008-05-20 14:30:00,33.38,33.53,33.25,33.5,79900.0,28.96,29.0901,28.8472,29.0641,79900.0
2008-05-20 15:00:00,33.49,33.81,33.45,33.63,41100.0,29.0554,29.3331,29.0207,29.1769,41100.0
2008-05-20 15:30:00,33.65,33.86,33.65,33.77,55200.0,29.1943,29.3765,29.1943,29.2984,55200.0
2008-05-21 09:30:00,33.78,33.94,32.42,33.68,11500.0,29.307,29.4459,28.1271,29.2203,11500.0
2008-05-21 10:00:00,33.7,33.7,33.54,33.62,21700.0,29.2376,29.2376,29.0988,29.1682,21700.0
2008-05-21 10:30:00,33.66,33.83,33.61,33.82,14700.0,29.2029,29.3504,29.1596,29.3417,14700.0
2008-05-21 11:00:00,33.84,33.98,33.82,33.98,9900.0,29.3591,29.4806,29.3417,29.4806,9900.0
2008-05-21 11:30:00,33.98,34.18,33.92,34.12,30900.0,29.4806,29.6541,29.4285,29.602,30900.0
2008-05-21 12:00:00,34.11,34.2,34.09,34.11,18300.0,29.5933,29.6714,29.576,29.5933,18300.0
2008-05-21 12:30:00,34.11,34.25,34.1,34.24,27000.0,29.5933,29.7148,29.5847,29.7061,27000.0
2008-05-21 13:00:00,34.25,34.38,34.12,34.34,103200.0,29.7148,29.8276,29.602,29.7929,103200.0
2008-05-21 13:30:00,34.33,34.46,34.3,34.41,159600.0,29.7842,29.897,29.7582,29.8536,159600.0
2008-05-21 14:00:00,34.41,34.42,34.26,34.37,47100.0,29.8536,29.8623,29.7235,29.8189,47100.0
2008-05-21 14:30:00,34.35,34.38,34.11,34.25,67600.0,29.8016,29.8276,29.5933,29.7148,67600.0
2008-05-21 15:00:00,34.27,34.42,34.25,34.31,20400.0,29.7322,29.8623,29.7148,29.7669,20400.0
2008-05-21 15:30:00,34.3,34.31,33.92,34.01,56900.0,29.7582,29.7669,29.4285,29.5066,56900.0
2008-05-22 09:30:00,34.0,34.18,33.9,34.18,10200.0,29.4979,29.6541,29.4112,29.6541,10200.0
2008-05-22 10:00:00,34.22,34.44,34.17,34.22,8100.0,29.6888,29.8797,29.6454,29.6888,8100.0
2008-05-22 10:30:00,34.22,34.24,34.02,34.02,4700.0,29.6888,29.7061,29.5153,29.5153,4700.0
2008-05-22 11:00:00,34.03,34.19,33.98,34.14,11600.0,29.5239,29.6628,29.4806,29.6194,11600.0
2008-05-22 11:30:00,34.14,34.27,34.13,34.25,10900.0,29.6194,29.7322,29.6107,29.7148,10900.0
2008-05-22 12:00:00,34.24,34.31,34.19,34.31,17500.0,29.7061,29.7669,29.6628,29.7669,17500.0
2008-05-22 12:30:00,34.35,34.4,34.3,34.3,10900.0,29.8016,29.8449,29.7582,29.7582,10900.0
2008-05-22 13:00:00,34.33,34.39,34.23,34.38,8000.0,29.7842,29.8363,29.6975,29.8276,8000.0
2008-05-22 13:30:00,34.37,34.5,34.37,34.42,9300.0,29.8189,29.9317,29.8189,29.8623,9300.0
2008-05-22 14:00:00,34.42,34.49,34.4,34.49,9100.0,29.8623,29.923,29.8449,29.923,9100.0
2008-05-22 14:30:00,34.49,34.5,34.44,34.44,12900.0,29.923,29.9317,29.8797,29.8797,12900.0
2008-05-22 15:00:00,34.45,34.49,34.39,34.46,13900.0,29.8883,29.923,29.8363,29.897,13900.0
2008-05-22 15:30:00,34.44,34.5,34.34,34.5,53700.0,29.8797,29.9317,29.7929,29.9317,53700.0
2008-05-23 09:30:00,34.01,34.5,34.0,34.48,12900.0,29.5066,29.9317,29.4979,29.9144,12900.0
2008-05-23 10:00:00,34.5,34.5,34.26,34.31,13800.0,29.9317,29.9317,29.7235,29.7669,13800.0
2008-05-23 10:30:00,34.25,34.28,34.08,34.21,11400.0,29.7148,29.7408,29.5673,29.6801,11400.0
2008-05-23 11:00:00,34.22,34.27,33.81,33.81,13000.0,29.6888,29.7322,29.3331,29.3331,13000.0
2008-05-23 11:30:00,33.82,34.15,33.65,34.11,10000.0,29.3417,29.6281,29.1943,29.5933,10000.0
2008-05-23 12:00:00,34.1,34.17,33.95,33.99,9700.0,29.5847,29.6454,29.4545,29.4892,9700.0
2008-05-23 12:30:00,34.02,34.15,33.97,34.15,7600.0,29.5153,29.6281,29.4719,29.6281,7600.0
2008-05-23 13:00:00,34.14,34.45,34.14,34.39,19400.0,29.6194,29.8883,29.6194,29.8363,19400.0
2008-05-23 13:30:00,34.39,34.5,34.37,34.39,16800.0,29.8363,29.9317,29.8189,29.8363,16800.0
2008-05-23 14:00:00,34.35,34.49,34.35,34.49,6700.0,29.8016,29.923,29.8016,29.923,6700.0
2008-05-23 14:30:00,34.49,34.5,34.38,34.38,13200.0,29.923,29.9317,29.8276,29.8276,13200.0
2008-05-23 15:00:00,34.38,34.46,34.23,34.32,11500.0,29.8276,29.897,29.6975,29.7755,11500.0
2008-05-23 15:30:00,34.33,34.47,34.0,34.12,24800.0,29.7842,29.9057,29.4979,29.602,24800.0
2008-05-27 09:30:00,34.1,34.1,33.9,34.08,33100.0,29.5847,29.5847,29.4112,29.5673,33100.0
2008-05-27 10:00:00,34.08,34.1,33.97,33.99,35300.0,29.5673,29.5847,29.4719,29.4892,35300.0
2008-05-27 10:30:00,33.99,34.1,33.96,33.97,12200.0,29.4892,29.5847,29.4632,29.4719,12200.0
2008-05-27 11:00:00,33.96,33.98,33.5,33.69,22300.0,29.4632,29.4806,29.0641,29.229,22300.0
2008-05-27 11:30:00,33.71,33.91,33.69,33.7,11500.0,29.2463,29.4198,29.229,29.2376,11500.0
2008-05-27 12:00:00,33.69,34.09,33.69,34.07,34800.0,29.229,29.576,29.229,29.5586,34800.0
2008-05-27 12:30:00,34.07,34.07,33.73,33.78,52500.0,29.5586,29.5586,29.2637,29.307,52500.0
2008-05-27 13:00:00,33.77,33.77,33.72,33.73,37400.0,29.2984,29.2984,29.255,29.2637,37400.0
2008-05-27 13:30:00,33.73,33.75,33.72,33.74,14800.0,29.2637,29.281,29.255,29.2723,14800.0
2008-05-27 14:00:00,33.75,33.81,33.64,33.66,37100.0,29.281,29.3331,29.1856,29.2029,37100.0
2008-05-27 14:30:00,33.67,33.85,33.67,33.84,34400.0,29.2116,29.3678,29.2116,29.3591,34400.0
2008-05-27 15:00:00,33.84,33.85,33.79,33.84,24200.0,29.3591,29.3678,29.3157,29.3591,24200.0
2008-05-27 15:30:00,33.84,33.9,33.68,33.75,98000.0,29.3591,29.4112,29.2203,29.281,98000.0
2008-05-28 09:30:00,33.82,33.82,33.44,33.55,10400.0,29.3417,29.3417,29.0121,29.1075,10400.0
2008-05-28 10:00:00,33.55,33.55,33.3,33.31,12400.0,29.1075,29.1075,28.8906,28.8993,12400.0
2008-05-28 10:30:00,33.29,33.29,33.15,33.24,13400.0,28.8819,28.8819,28.7605,28.8385,13400.0
2008-05-28 11:00:00,33.24,33.24,33.2,33.21,25500.0,28.8385,28.8385,28.8038,28.8125,25500.0
2008-05-28 11:30:00,33.22,33.38,33.21,33.31,12300.0,28.8212,28.96,28.8125,28.8993,12300.0
2008-05-28 12:00:00,33.3,33.35,33.24,33.34,6800.0,28.8906,28.934,28.8385,28.9253,6800.0
2008-05-28 12:30:00,33.35,33.49,33.34,33.46,24400.0,28.934,29.0554,28.9253,29.0294,24400.0
2008-05-28 13:00:00,33.46,33.46,33.4,33.41,5500.0,29.0294,29.0294,28.9774,28.986,5500.0
2008-05-28 13:30:00,33.4,33.41,33.33,33.36,4800.0,28.9774,28.986,28.9166,28.9427,4800.0
2008-05-28 14:00:00,33.36,33.41,33.31,33.39,29200.0,28.9427,28.986,28.8993,28.9687,29200.0
2008-05-28 14:30:00,33.41,33.43,33.33,33.34,41900.0,28.986,29.0034,28.9166,28.9253,41900.0
2008-05-28 15:00:00,33.34,33.43,33.34,33.43,50300.0,28.9253,29.0034,28.9253,29.0034,50300.0
2008-05-28 15:30:00,33.42,33.61,33.35,33.45,80800.0,28.9947,29.1596,28.934,29.0207,80800.0
2008-05-29 09:30:00,33.56,34.48,33.17,34.27,26000.0,29.1162,29.9144,28.7778,29.7322,26000.0
2008-05-29 10:00:00,34.28,34.34,34.14,34.25,68800.0,29.7408,29.7929,29.6194,29.7148,68800.0
2008-05-29 10:30:00,34.23,34.29,33.98,34.29,27300.0,29.6975,29.7495,29.4806,29.7495,27300.0
2008-05-29 11:00:00,34.28,34.47,34.09,34.45,44600.0,29.7408,29.9057,29.576,29.8883,44600.0
2008-05-29 11:30:00,34.47,34.83,34.45,34.65,16400.0,29.9057,30.218,29.8883,30.0618,16400.0
2008-05-29 12:00:00,34.59,34.62,34.48,34.57,18600.0,30.0098,30.0358,29.9144,29.9924,18600.0
2008-05-29 12:30:00,34.58,34.75,34.56,34.66,20900.0,30.0011,30.1486,29.9838,30.0705,20900.0
2008-05-29 13:00:00,34.66,34.7,34.55,34.6,15300.0,30.0705,30.1052,29.9751,30.0185,15300.0
2008-05-29 13:30:00,34.59,34.6,34.43,34.49,24400.0,30.0098,30.0185,29.871,29.923,24400.0
2008-05-29 14:00:00,34.49,34.59,34.43,34.58,55400.0,29.923,30.0098,29.871,30.0011,55400.0
2008-05-29 14:30:00,34.59,34.79,34.57,34.66,60800.0,30.0098,30.1833,29.9924,30.0705,60800.0
2008-05-29 15:00:00,34.67,34.95,34.58,34.93,61600.0,30.0792,30.3221,30.0011,30.3048,61600.0
2008-05-29 15:30:00,34.95,34.95,34.88,34.9,98600.0,30.3221,30.3221,30.2614,30.2787,98600.0
2008-05-30 09:30:00,34.73,34.73,34.17,34.38,10600.0,30.1313,30.1313,29.6454,29.8276,10600.0
2008-05-30 10:00:00,34.35,34.5,34.26,34.38,12600.0,29.8016,29.9317,29.7235,29.8276,12600.0
2008-05-30 10:30:00,34.42,34.42,34.3,34.35,9100.0,29.8623,29.8623,29.7582,29.8016,9100.0
2008-05-30 11:00:00,34.31,34.33,34.26,34.26,18600.0,29.7669,29.7842,29.7235,29.7235,18600.0
2008-05-30 11:30:00,34.26,34.26,34.17,34.17,32400.0,29.7235,29.7235,29.6454,29.6454,32400.0
2008-05-30 12:00:00,34.17,34.18,33.98,34.1,22400.0,29.6454,29.6541,29.4806,29.5847,22400.0
2008-05-30 12:30:00,34.15,34.3,34.11,34.25,33100.0,29.6281,29.7582,29.5933,29.7148,33100.0
2008-05-30 13:00:00,34.22,34.47,34.22,34.46,42700.0,29.6888,29.9057,29.6888,29.897,42700.0
2008-05-30 13:30:00,34.45,34.64,34.44,34.63,35200.0,29.8883,30.0532,29.8797,30.0445,35200.0
2008-05-30 14:00:00,34.64,34.91,34.6,34.88,65900.0,30.0532,30.2874,30.0185,30.2614,65900.0
2008-05-30 14:30:00,34.87,35.01,34.86,34.97,127900.0,30.2527,30.3742,30.244,30.3395,127900.0
2008-05-30 15:00:00,34.96,35.12,34.6,34.68,153600.0,30.3308,30.4696,30.0185,30.0879,153600.0
2008-05-30 15:30:00,34.66,34.86,34.2,34.74,134100.0,30.0705,30.244,29.6714,30.1399,134100.0
2008-06-02 09:30:00,34.47,34.61,33.79,33.86,25900.0,29.9057,30.0271,29.3157,29.3765,25900.0
2008-06-02 10:00:00,33.82,33.93,33.31,33.47,29400.0,29.3417,29.4372,28.8993,29.0381,29400.0
2008-06-02 10:30:00,33.47,33.76,33.27,33.49,68100.0,29.0381,29.2897,28.8646,29.0554,68100.0
2008-06-02 11:00:00,33.45,33.48,32.8,32.95,23300.0,29.0207,29.0468,28.4568,28.5869,23300.0
2008-06-02 11:30:00,32.94,33.0,32.78,32.81,20100.0,28.5783,28.6303,28.4395,28.4655,20100.0
2008-06-02 12:00:00,32.84,33.27,32.7,33.24,39500.0,28.4915,28.8646,28.3701,28.8385,39500.0
2008-06-02 12:30:00,33.25,33.27,32.94,33.0,28700.0,28.8472,28.8646,28.5783,28.6303,28700.0
2008-06-02 13:00:00,33.01,33.08,32.96,32.98,24000.0,28.639,28.6997,28.5956,28.613,24000.0
2008-06-02 13:30:00,32.97,33.05,32.95,33.05,24000.0,28.6043,28.6737,28.5869,28.6737,24000.0
2008-06-02 14:00:00,33.04,33.13,33.01,33.02,16800.0,28.665,28.7431,28.639,28.6477,16800.0
2008-06-02 14:30:00,33.03,33.06,32.99,33.02,19300.0,28.6564,28.6824,28.6217,28.6477,19300.0
2008-06-02 15:00:00,33.03,33.05,32.92,33.0,55500.0,28.6564,28.6737,28.5609,28.6303,55500.0
2008-06-02 15:30:00,32.97,32.99,32.91,32.94,61100.0,28.6043,28.6217,28.5522,28.5783,61100.0
2008-06-03 09:30:00,33.06,33.54,32.9,33.17,37700.0,28.6824,29.0988,28.5436,28.7778,37700.0
2008-06-03 10:00:00,33.15,33.45,33.14,33.41,24300.0,28.7605,29.0207,28.7518,28.986,24300.0
2008-06-03 10:30:00,33.41,33.45,33.3,33.3,13300.0,28.986,29.0207,28.8906,28.8906,13300.0
2008-06-03 11:00:00,33.29,33.39,33.21,33.36,11600.0,28.8819,28.9687,28.8125,28.9427,11600.0
2008-06-03 11:30:00,33.37,33.38,33.13,33.17,8000.0,28.9513,28.96,28.7431,28.7778,8000.0
2008-06-03 12:00:00,33.15,33.27,33.08,33.23,9400.0,28.7605,28.8646,28.6997,28.8299,9400.0
2008-06-03 12:30:00,33.23,33.33,33.2,33.32,8600.0,28.8299,28.9166,28.8038,28.908,8600.0
2008-06-03 13:00:00,33.31,33.34,33.27,33.27,13400.0,28.8993,28.9253,28.8646,28.8646,13400.0
2008-06-03 13:30:00,33.25,33.3,33.2,33.3,17600.0,28.8472,28.8906,28.8038,28.8906,17600.0
2008-06-03 14:00:00,33.29,33.33,33.24,33.25,17500.0,28.8819,28.9166,28.8385,28.8472,17500.0
2008-06-03 14:30:00,33.24,33.31,33.21,33.24,43100.0,28.8385,28.8993,28.8125,28.8385,43100.0
2008-06-03 15:00:00,33.24,33.41,33.24,33.28,12800.0,28.8385,28.986,28.8385,28.8733,12800.0
2008-06-03 15:30:00,33.28,33.4,33.23,33.34,20600.0,28.8733,28.9774,28.8299,28.9253,20600.0
2008-06-04 09:30:00,33.25,33.86,32.6,33.81,33600.0,28.8472,29.3765,28.2833,29.3331,33600.0
2008-06-04 10:00:00,33.84,34.16,33.69,34.11,20200.0,29.3591,29.6367,29.229,29.5933,20200.0
2008-06-04 10:30:00,34.15,34.32,33.77,34.11,18700.0,29.6281,29.7755,29.2984,29.5933,18700.0
2008-06-04 11:00:00,34.11,34.42,34.04,34.34,13500.0,29.5933,29.8623,29.5326,29.7929,13500.0
2008-06-04 11:30:00,34.37,34.46,34.35,34.38,8400.0,29.8189,29.897,29.8016,29.8276,8400.0
2008-06-04 12:00:00,34.41,34.59,34.41,34.5,8700.0,29.8536,30.0098,29.8536,29.9317,8700.0
2008-06-04 12:30:00,34.49,34.56,34.37,34.48,15700.0,29.923,29.9838,29.8189,29.9144,15700.0
2008-06-04 13:00:00,34.49,34.54,34.48,34.54,25000.0,29.923,29.9664,29.9144,29.9664,25000.0
2008-06-04 13:30:00,34.54,34.61,34.47,34.53,26000.0,29.9664,30.0271,29.9057,29.9577,26000.0
2008-06-04 14:00:00,34.52,34.54,34.41,34.5,28100.0,29.9491,29.9664,29.8536,29.9317,28100.0
2008-06-04 14:30:00,34.5,34.5,34.06,34.12,23300.0,29.9317,29.9317,29.55,29.602,23300.0
2008-06-04 15:00:00,34.15,34.46,34.11,34.21,21400.0,29.6281,29.897,29.5933,29.6801,21400.0
2008-06-04 15:30:00,34.21,34.31,34.05,34.11,45300.0,29.6801,29.7669,29.5413,29.5933,45300.0
2008-06-05 09:30:00,34.11,34.45,34.1,34.45,6900.0,29.5933,29.8883,29.5847,29.8883,6900.0
2008-06-05 10:00:00,34.45,34.45,34.38,34.39,23200.0,29.8883,29.8883,29.8276,29.8363,23200.0
2008-06-05 10:30:00,34.39,34.4,34.21,34.21,33300.0,29.8363,29.8449,29.6801,29.6801,33300.0
2008-06-05 11:00:00,34.21,34.23,33.97,34.04,44100.0,29.6801,29.6975,29.4719,29.5326,44100.0
2008-06-05 11:30:00,34.08,34.3,34.08,34.13,15000.0,29.5673,29.7582,29.5673,29.6107,15000.0
2008-06-05 12:00:00,34.1,34.18,34.0,34.05,15500.0,29.5847,29.6541,29.4979,29.5413,15500.0
2008-06-05 12:30:00,34.06,34.14,34.02,34.07,8900.0,29.55,29.6194,29.5153,29.5586,8900.0
2008-06-05 13:00:00,34.07,34.08,33.82,33.85,7600.0,29.5586,29.5673,29.3417,29.3678,7600.0
2008-06-05 13:30:00,33.86,33.97,33.86,33.93,8400.0,29.3765,29.4719,29.3765,29.4372,8400.0
2008-06-05 14:00:00,33.93,33.96,33.57,33.57,13600.0,29.4372,29.4632,29.1249,29.1249,13600.0
2008-06-05 14:30:00,33.58,33.9,33.58,33.9,11800.0,29.1335,29.4112,29.1335,29.4112,11800.0
2008-06-05 15:00:00,33.9,34.15,33.82,34.13,64900.0,29.4112,29.6281,29.3417,29.6107,64900.0
2008-06-05 15:30:00,34.13,34.42,34.13,34.39,39300.0,29.6107,29.8623,29.6107,29.8363,39300.0
2008-06-06 09:30:00,34.35,34.35,33.74,33.82,6900.0,29.8016,29.8016,29.2723,29.3417,6900.0
2008-06-06 10:00:00,33.82,33.87,33.76,33.83,11100.0,29.3417,29.3851,29.2897,29.3504,11100.0
2008-06-06 10:30:00,33.78,33.81,33.76,33.77,16500.0,29.307,29.3331,29.2897,29.2984,16500.0
2008-06-06 11:00:00,33.76,33.79,33.69,33.71,13500.0,29.2897,29.3157,29.229,29.2463,13500.0
2008-06-06 11:30:00,33.72,33.8,33.65,33.79,13900.0,29.255,29.3244,29.1943,29.3157,13900.0
2008-06-06 12:00:00,33.81,33.82,33.68,33.7,25200.0,29.3331,29.3417,29.2203,29.2376,25200.0
2008-06-06 12:30:00,33.68,33.94,33.64,33.78,11300.0,29.2203,29.4459,29.1856,29.307,11300.0
2008-06-06 13:00:00,33.79,33.81,33.64,33.75,10400.0,29.3157,29.3331,29.1856,29.281,10400.0
2008-06-06 13:30:00,33.78,33.78,33.56,33.58,10000.0,29.307,29.307,29.1162,29.1335,10000.0
2008-06-06 14:00:00,33.6,33.71,33.5,33.7,14300.0,29.1509,29.2463,29.0641,29.2376,14300.0
2008-06-06 14:30:00,33.72,33.77,33.61,33.67,17700.0,29.255,29.2984,29.1596,29.2116,17700.0
2008-06-06 15:00:00,33.67,34.04,33.67,33.71,26400.0,29.2116,29.5326,29.2116,29.2463,26400.0
2008-06-06 15:30:00,33.71,33.81,33.65,33.73,35800.0,29.2463,29.3331,29.1943,29.2637,35800.0
2008-06-09 09:30:00,33.52,33.52,32.7,32.79,31600.0,29.0815,29.0815,28.3701,28.4481,31600.0
2008-06-09 10:00:00,32.82,32.91,32.66,32.8,55200.0,28.4742,28.5522,28.3353,28.4568,55200.0
2008-06-09 10:30:00,32.8,32.8,32.05,32.21,28400.0,28.4568,28.4568,27.8061,27.9449,28400.0
2008-06-09 11:00:00,32.22,32.28,32.1,32.24,8400.0,27.9536,28.0057,27.8495,27.971,8400.0
2008-06-09 11:30:00,32.22,32.27,32.18,32.24,14600.0,27.9536,27.997,27.9189,27.971,14600.0
2008-06-09 12:00:00,32.24,32.31,32.24,32.31,19400.0,27.971,28.0317,27.971,28.0317,19400.0
2008-06-09 12:30:00,32.31,32.33,32.05,32.12,72700.0,28.0317,28.049,27.8061,27.8669,72700.0
2008-06-09 13:00:00,32.11,32.11,32.0,32.01,58500.0,27.8582,27.8582,27.7627,27.7714,58500.0
2008-06-09 13:30:00,32.01,32.02,31.91,31.95,53700.0,27.7714,27.7801,27.6847,27.7194,53700.0
2008-06-09 14:00:00,31.95,32.02,31.95,31.96,34100.0,27.7194,27.7801,27.7194,27.728,34100.0
2008-06-09 14:30:00,31.95,32.07,31.94,31.95,31800.0,27.7194,27.8235,27.7107,27.7194,31800.0
2008-06-09 15:00:00,31.96,32.05,31.95,31.95,16700.0,27.728,27.8061,27.7194,27.7194,16700.0
2008-06-09 15:30:00,31.96,32.24,31.96,32.17,52500.0,27.728,27.971,27.728,27.9102,52500.0
2008-06-10 09:30:00,32.0,32.12,31.79,32.01,13600.0,27.7627,27.8669,27.5805,27.7714,13600.0
2008-06-10 10:00:00,32.03,32.22,31.93,32.06,19800.0,27.7888,27.9536,27.702,27.8148,19800.0
2008-06-10 10:30:00,32.11,32.13,32.01,32.08,12300.0,27.8582,27.8755,27.7714,27.8321,12300.0
2008-06-10 11:00:00,32.07,32.14,32.01,32.12,9500.0,27.8235,27.8842,27.7714,27.8669,9500.0
2008-06-10 11:30:00,32.13,32.13,32.0,32.02,11600.0,27.8755,27.8755,27.7627,27.7801,11600.0
2008-06-10 12:00:00,32.02,32.22,32.01,32.22,4500.0,27.7801,27.9536,27.7714,27.9536,4500.0
2008-06-10 12:30:00,32.22,32.35,32.2,32.26,11900.0,27.9536,28.0664,27.9363,27.9883,11900.0
2008-06-10 13:00:00,32.27,32.37,32.22,32.29,17600.0,27.997,28.0837,27.9536,28.0143,17600.0
2008-06-10 13:30:00,32.28,32.3,32.22,32.22,46600.0,28.0057,28.023,27.9536,27.9536,46600.0
2008-06-10 14:00:00,32.19,32.2,32.06,32.19,7200.0,27.9276,27.9363,27.8148,27.9276,7200.0
2008-06-10 14:30:00,32.16,32.25,32.1,32.23,11200.0,27.9016,27.9796,27.8495,27.9623,11200.0
2008-06-10 15:00:00,32.23,32.25,32.2,32.24,9000.0,27.9623,27.9796,27.9363,27.971,9000.0
2008-06-10 15:30:00,32.24,32.25,32.04,32.16,36200.0,27.971,27.9796,27.7974,27.9016,36200.0
2008-06-11 09:30:00,32.04,32.08,32.0,32.02,5200.0,27.7974,27.8321,27.7627,27.7801,5200.0
2008-06-11 10:00:00,32.01,32.08,31.99,32.0,14600.0,27.7714,27.8321,27.7541,27.7627,14600.0
2008-06-11 10:30:00,32.0,32.08,31.85,32.0,33900.0,27.7627,27.8321,27.6326,27.7627,33900.0
2008-06-11 11:00:00,31.99,32.02,31.86,31.87,4500.0,27.7541,27.7801,27.6413,27.65,4500.0
2008-06-11 11:30:00,31.88,31.95,31.81,31.95,4300.0,27.6586,27.7194,27.5979,27.7194,4300.0
2008-06-11 12:00:00,32.0,32.04,31.97,32.0,13200.0,27.7627,27.7974,27.7367,27.7627,13200.0
2008-06-11 12:30:00,31.96,32.0,31.95,32.0,19800.0,27.728,27.7627,27.7194,27.7627,19800.0
2008-06-11 13:00:00,32.01,32.33,32.01,32.3,3600.0,27.7714,28.049,27.7714,28.023,3600.0
2008-06-11 13:30:00,32.33,32.35,32.29,32.34,6900.0,28.049,28.0664,28.0143,28.0577,6900.0
2008-06-11 14:00:00,32.34,32.34,32.29,32.29,16100.0,28.0577,28.0577,28.0143,28.0143,16100.0
2008-06-11 14:30:00,32.29,32.3,32.23,32.24,11200.0,28.0143,28.023,27.9623,27.971,11200.0
2008-06-11 15:00:00,32.24,32.25,32.23,32.25,8800.0,27.971,27.9796,27.9623,27.9796,8800.0
2008-06-11 15:30:00,32.25,32.38,32.24,32.35,35200.0,27.9796,28.0924,27.971,28.0664,35200.0
2008-06-12 09:30:00,32.41,34.26,32.28,33.82,68600.0,28.1185,29.7235,28.0057,29.3417,68600.0
2008-06-12 10:00:00,33.83,34.5,33.76,34.48,58100.0,29.3504,29.9317,29.2897,29.9144,58100.0
2008-06-12 10:30:00,34.5,34.6,33.84,34.0,44600.0,29.9317,30.0185,29.3591,29.4979,44600.0
2008-06-12 11:00:00,33.99,34.2,33.99,34.01,30000.0,29.4892,29.6714,29.4892,29.5066,30000.0
2008-06-12 11:30:00,34.01,34.26,34.0,34.07,51500.0,29.5066,29.7235,29.4979,29.5586,51500.0
2008-06-12 12:00:00,34.06,34.07,33.95,34.0,17200.0,29.55,29.5586,29.4545,29.4979,17200.0
2008-06-12 12:30:00,34.0,34.0,33.81,33.99,23100.0,29.4979,29.4979,29.3331,29.4892,23100.0
2008-06-12 13:00:00,33.99,34.05,33.89,34.01,15700.0,29.4892,29.5413,29.4025,29.5066,15700.0
2008-06-12 13:30:00,34.01,34.05,33.91,33.95,31100.0,29.5066,29.5413,29.4198,29.4545,31100.0
2008-06-12 14:00:00,33.97,34.0,33.9,33.91,16500.0,29.4719,29.4979,29.4112,29.4198,16500.0
2008-06-12 14:30:00,33.9,34.0,33.85,34.0,27800.0,29.4112,29.4979,29.3678,29.4979,27800.0
2008-06-12 15:00:00,34.0,34.0,33.84,33.9,60400.0,29.4979,29.4979,29.3591,29.4112,60400.0
2008-06-12 15:30:00,33.9,33.95,33.76,33.83,104900.0,29.4112,29.4545,29.2897,29.3504,104900.0
2008-06-13 09:30:00,33.76,33.95,33.75,33.91,12600.0,29.2897,29.4545,29.281,29.4198,12600.0
2008-06-13 10:00:00,33.86,34.0,33.85,33.91,18700.0,29.3765,29.4979,29.3678,29.4198,18700.0
2008-06-13 10:30:00,33.92,34.0,33.85,33.89,12700.0,29.4285,29.4979,29.3678,29.4025,12700.0
2008-06-13 11:00:00,33.9,34.0,33.9,33.98,8100.0,29.4112,29.4979,29.4112,29.4806,8100.0
2008-06-13 11:30:00,33.99,34.33,33.95,34.25,85900.0,29.4892,29.7842,29.4545,29.7148,85900.0
2008-06-13 12:00:00,34.25,34.31,34.21,34.26,118100.0,29.7148,29.7669,29.6801,29.7235,118100.0
2008-06-13 12:30:00,34.25,34.26,33.94,34.0,10700.0,29.7148,29.7235,29.4459,29.4979,10700.0
2008-06-13 13:00:00,34.0,34.01,33.9,33.9,8400.0,29.4979,29.5066,29.4112,29.4112,8400.0
2008-06-13 13:30:00,33.9,33.92,33.85,33.87,5400.0,29.4112,29.4285,29.3678,29.3851,5400.0
2008-06-13 14:00:00,33.85,34.02,33.85,33.97,6600.0,29.3678,29.5153,29.3678,29.4719,6600.0
2008-06-13 14:30:00,33.97,34.02,33.95,34.01,28100.0,29.4719,29.5153,29.4545,29.5066,28100.0
2008-06-13 15:00:00,34.02,34.02,33.95,33.98,16100.0,29.5153,29.5153,29.4545,29.4806,16100.0
2008-06-13 15:30:00,33.98,34.2,33.93,34.1,113800.0,29.4806,29.6714,29.4372,29.5847,113800.0
2008-06-16 09:30:00,33.89,34.0,33.5,33.66,89200.0,29.4025,29.4979,29.0641,29.2029,89200.0
2008-06-16 10:00:00,33.65,33.78,33.24,33.59,47300.0,29.1943,29.307,28.8385,29.1422,47300.0
2008-06-16 10:30:00,33.6,33.63,33.32,33.56,25300.0,29.1509,29.1769,28.908,29.1162,25300.0
2008-06-16 11:00:00,33.59,33.62,33.49,33.58,20200.0,29.1422,29.1682,29.0554,29.1335,20200.0
2008-06-16 11:30:00,33.6,33.67,33.58,33.65,9700.0,29.1509,29.2116,29.1335,29.1943,9700.0
2008-06-16 12:00:00,33.65,33.82,33.65,33.79,50500.0,29.1943,29.3417,29.1943,29.3157,50500.0
2008-06-16 12:30:00,33.81,33.94,33.77,33.92,25500.0,29.3331,29.4459,29.2984,29.4285,25500.0
2008-06-16 13:00:00,33.91,33.93,33.72,33.78,14700.0,29.4198,29.4372,29.255,29.307,14700.0
2008-06-16 13:30:00,33.78,33.9,33.76,33.77,11100.0,29.307,29.4112,29.2897,29.2984,11100.0
2008-06-16 14:00:00,33.77,33.86,33.72,33.72,11500.0,29.2984,29.3765,29.255,29.255,11500.0
2008-06-16 14:30:00,33.76,33.83,33.71,33.81,20400.0,29.2897,29.3504,29.2463,29.3331,20400.0
2008-06-16 15:00:00,33.81,33.93,33.79,33.91,15800.0,29.3331,29.4372,29.3157,29.4198,15800.0
2008-06-16 15:30:00,33.9,34.1,33.87,34.1,37600.0,29.4112,29.5847,29.3851,29.5847,37600.0
2008-06-17 09:30:00,33.98,34.12,33.19,34.05,46900.0,29.4806,29.602,28.7952,29.5413,46900.0
2008-06-17 10:00:00,34.15,34.69,34.07,34.08,55300.0,29.6281,30.0965,29.5586,29.5673,55300.0
2008-06-17 10:30:00,34.04,34.16,33.82,34.16,19100.0,29.5326,29.6367,29.3417,29.6367,19100.0
2008-06-17 11:00:00,34.16,34.25,34.0,34.08,8700.0,29.6367,29.7148,29.4979,29.5673,8700.0
2008-06-17 11:30:00,34.08,34.32,34.05,34.11,8200.0,29.5673,29.7755,29.5413,29.5933,8200.0
2008-06-17 12:00:00,34.11,34.18,34.1,34.1,9600.0,29.5933,29.6541,29.5847,29.5847,9600.0
2008-06-17 12:30:00,34.11,34.21,34.05,34.12,10000.0,29.5933,29.6801,29.5413,29.602,10000.0
2008-06-17 13:00:00,34.1,34.29,34.1,34.24,13400.0,29.5847,29.7495,29.5847,29.7061,13400.0
2008-06-17 13:30:00,34.23,34.23,34.2,34.21,6900.0,29.6975,29.6975,29.6714,29.6801,6900.0
2008-06-17 14:00:00,34.21,34.25,34.2,34.24,8900.0,29.6801,29.7148,29.6714,29.7061,8900.0
2008-06-17 14:30:00,34.24,34.41,34.2,34.33,13400.0,29.7061,29.8536,29.6714,29.7842,13400.0
2008-06-17 15:00:00,34.33,34.46,34.1,34.1,17900.0,29.7842,29.897,29.5847,29.5847,17900.0
2008-06-17 15:30:00,34.08,34.32,34.0,34.32,32500.0,29.5673,29.7755,29.4979,29.7755,32500.0
2008-06-18 09:30:00,34.76,34.76,34.0,34.01,46100.0,30.1573,30.1573,29.4979,29.5066,46100.0
2008-06-18 10:00:00,34.01,34.13,33.92,34.13,42900.0,29.5066,29.6107,29.4285,29.6107,42900.0
2008-06-18 10:30:00,34.13,34.15,33.85,33.92,16100.0,29.6107,29.6281,29.3678,29.4285,16100.0
2008-06-18 11:00:00,33.92,34.13,33.92,34.11,29000.0,29.4285,29.6107,29.4285,29.5933,29000.0
2008-06-18 11:30:00,34.13,34.47,34.13,34.47,11900.0,29.6107,29.9057,29.6107,29.9057,11900.0
2008-06-18 12:00:00,34.47,34.48,34.42,34.45,6700.0,29.9057,29.9144,29.8623,29.8883,6700.0
2008-06-18 12:30:00,34.46,34.59,34.3,34.59,17500.0,29.897,30.0098,29.7582,30.0098,17500.0
2008-06-18 13:00:00,34.59,34.6,34.33,34.33,13200.0,30.0098,30.0185,29.7842,29.7842,13200.0
2008-06-18 13:30:00,34.34,34.36,34.09,34.1,5900.0,29.7929,29.8102,29.576,29.5847,5900.0
2008-06-18 14:00:00,34.11,34.14,34.0,34.06,11700.0,29.5933,29.6194,29.4979,29.55,11700.0
2008-06-18 14:30:00,34.07,34.37,34.07,34.28,15700.0,29.5586,29.8189,29.5586,29.7408,15700.0
2008-06-18 15:00:00,34.28,34.29,34.23,34.27,16700.0,29.7408,29.7495,29.6975,29.7322,16700.0
2008-06-18 15:30:00,34.26,34.26,34.0,34.18,30000.0,29.7235,29.7235,29.4979,29.6541,30000.0
2008-06-19 09:30:00,34.17,34.17,33.65,34.0,34500.0,29.6454,29.6454,29.1943,29.4979,34500.0
2008-06-19 10:00:00,33.98,34.07,33.66,33.8,10700.0,29.4806,29.5586,29.2029,29.3244,10700.0
2008-06-19 10:30:00,33.81,33.96,33.81,33.83,29900.0,29.3331,29.4632,29.3331,29.3504,29900.0
2008-06-19 11:00:00,33.84,33.9,33.73,33.9,25900.0,29.3591,29.4112,29.2637,29.4112,25900.0
2008-06-19 11:30:00,33.9,33.9,33.81,33.84,9900.0,29.4112,29.4112,29.3331,29.3591,9900.0
2008-06-19 12:00:00,33.84,33.89,33.82,33.84,8000.0,29.3591,29.4025,29.3417,29.3591,8000.0
2008-06-19 12:30:00,33.85,33.89,33.77,33.8,11600.0,29.3678,29.4025,29.2984,29.3244,11600.0
2008-06-19 13:00:00,33.82,33.86,33.75,33.8,14900.0,29.3417,29.3765,29.281,29.3244,14900.0
2008-06-19 13:30:00,33.79,33.84,33.74,33.74,9500.0,29.3157,29.3591,29.2723,29.2723,9500.0
2008-06-19 14:00:00,33.74,33.78,33.68,33.78,10600.0,29.2723,29.307,29.2203,29.307,10600.0
2008-06-19 14:30:00,33.77,33.9,33.77,33.84,18300.0,29.2984,29.4112,29.2984,29.3591,18300.0
2008-06-19 15:00:00,33.85,33.9,33.8,33.8,16100.0,29.3678,29.4112,29.3244,29.3244,16100.0
2008-06-19 15:30:00,33.8,33.92,33.79,33.9,22300.0,29.3244,29.4285,29.3157,29.4112,22300.0
2008-06-20 09:30:00,33.69,33.9,33.49,33.9,56600.0,29.229,29.4112,29.0554,29.4112,56600.0
2008-06-20 10:00:00,33.87,34.01,33.83,34.0,17600.0,29.3851,29.5066,29.3504,29.4979,17600.0
2008-06-20 10:30:00,34.0,34.18,34.0,34.15,13500.0,29.4979,29.6541,29.4979,29.6281,13500.0
2008-06-20 11:00:00,34.16,34.47,34.16,34.44,11200.0,29.6367,29.9057,29.6367,29.8797,11200.0
2008-06-20 11:30:00,34.44,34.57,34.36,34.47,15000.0,29.8797,29.9924,29.8102,29.9057,15000.0
2008-06-20 12:00:00,34.44,34.45,34.21,34.29,14000.0,29.8797,29.8883,29.6801,29.7495,14000.0
2008-06-20 12:30:00,34.29,34.48,34.29,34.47,8800.0,29.7495,29.9144,29.7495,29.9057,8800.0
2008-06-20 13:00:00,34.48,34.49,33.95,33.96,10900.0,29.9144,29.923,29.4545,29.4632,10900.0
2008-06-20 13:30:00,33.9,34.13,33.78,34.1,11100.0,29.4112,29.6107,29.307,29.5847,11100.0
2008-06-20 14:00:00,34.13,34.19,33.97,33.97,11600.0,29.6107,29.6628,29.4719,29.4719,11600.0
2008-06-20 14:30:00,33.97,34.2,33.83,34.17,17000.0,29.4719,29.6714,29.3504,29.6454,17000.0
2008-06-20 15:00:00,34.17,34.32,34.07,34.07,23200.0,29.6454,29.7755,29.5586,29.5586,23200.0
2008-06-20 15:30:00,34.04,34.38,34.0,34.29,56200.0,29.5326,29.8276,29.4979,29.7495,56200.0
2008-06-23 09:30:00,33.58,33.86,33.4,33.51,17100.0,29.1335,29.3765,28.9774,29.0728,17100.0
2008-06-23 10:00:00,33.47,34.16,33.44,34.11,17000.0,29.0381,29.6367,29.0121,29.5933,17000.0
2008-06-23 10:30:00,34.12,34.39,33.87,33.88,25700.0,29.602,29.8363,29.3851,29.3938,25700.0
2008-06-23 11:00:00,33.86,33.86,33.35,33.5,13300.0,29.3765,29.3765,28.934,29.0641,13300.0
2008-06-23 11:30:00,33.52,33.75,33.5,33.56,12700.0,29.0815,29.281,29.0641,29.1162,12700.0
2008-06-23 12:00:00,33.57,33.58,33.48,33.48,20300.0,29.1249,29.1335,29.0468,29.0468,20300.0
2008-06-23 12:30:00,33.52,33.65,33.46,33.63,21900.0,29.0815,29.1943,29.0294,29.1769,21900.0
2008-06-23 13:00:00,33.58,33.69,33.58,33.64,18900.0,29.1335,29.229,29.1335,29.1856,18900.0
2008-06-23 13:30:00,33.66,33.74,33.61,33.7,14000.0,29.2029,29.2723,29.1596,29.2376,14000.0
2008-06-23 14:00:00,33.69,33.7,33.57,33.58,18100.0,29.229,29.2376,29.1249,29.1335,18100.0
2008-06-23 14:30:00,33.58,33.58,33.51,33.52,18300.0,29.1335,29.1335,29.0728,29.0815,18300.0
2008-06-23 15:00:00,33.52,33.54,33.39,33.53,23900.0,29.0815,29.0988,28.9687,29.0901,23900.0
2008-06-23 15:30:00,33.54,33.73,33.5,33.56,27600.0,29.0988,29.2637,29.0641,29.1162,27600.0
2008-06-24 09:30:00,33.36,33.99,33.26,33.7,25700.0,28.9427,29.4892,28.8559,29.2376,25700.0
2008-06-24 10:00:00,33.63,33.75,33.44,33.55,14100.0,29.1769,29.281,29.0121,29.1075,14100.0
2008-06-24 10:30:00,33.5,33.69,33.44,33.66,6000.0,29.0641,29.229,29.0121,29.2029,6000.0
2008-06-24 11:00:00,33.68,33.96,33.59,33.96,7400.0,29.2203,29.4632,29.1422,29.4632,7400.0
2008-06-24 11:30:00,33.94,33.95,33.74,33.95,3700.0,29.4459,29.4545,29.2723,29.4545,3700.0
2008-06-24 12:00:00,33.93,33.97,33.57,33.62,8300.0,29.4372,29.4719,29.1249,29.1682,8300.0
2008-06-24 12:30:00,33.63,33.63,33.51,33.59,8700.0,29.1769,29.1769,29.0728,29.1422,8700.0
2008-06-24 13:00:00,33.58,33.91,33.55,33.9,17600.0,29.1335,29.4198,29.1075,29.4112,17600.0
2008-06-24 13:30:00,33.92,33.95,33.86,33.91,20200.0,29.4285,29.4545,29.3765,29.4198,20200.0
2008-06-24 14:00:00,33.91,34.26,33.9,34.24,20900.0,29.4198,29.7235,29.4112,29.7061,20900.0
2008-06-24 14:30:00,34.24,34.24,33.8,34.07,17300.0,29.7061,29.7061,29.3244,29.5586,17300.0
2008-06-24 15:00:00,34.07,34.1,33.92,34.0,21800.0,29.5586,29.5847,29.4285,29.4979,21800.0
2008-06-24 15:30:00,34.02,34.05,33.86,34.0,54600.0,29.5153,29.5413,29.3765,29.4979,54600.0
2008-06-25 09:30:00,34.0,34.16,33.61,34.16,50400.0,29.4979,29.6367,29.1596,29.6367,50400.0
2008-06-25 10:00:00,34.2,34.57,34.16,34.47,58300.0,29.6714,29.9924,29.6367,29.9057,58300.0
2008-06-25 10:30:00,34.47,34.57,34.33,34.43,36400.0,29.9057,29.9924,29.7842,29.871,36400.0
2008-06-25 11:00:00,34.43,34.49,34.3,34.46,22700.0,29.871,29.923,29.7582,29.897,22700.0
2008-06-25 11:30:00,34.46,34.51,34.4,34.49,59100.0,29.897,29.9404,29.8449,29.923,59100.0
2008-06-25 12:00:00,34.48,34.5,34.43,34.5,14400.0,29.9144,29.9317,29.871,29.9317,14400.0
2008-06-25 12:30:00,34.5,34.5,34.47,34.5,10000.0,29.9317,29.9317,29.9057,29.9317,10000.0
2008-06-25 13:00:00,34.49,34.5,34.34,34.45,16500.0,29.923,29.9317,29.7929,29.8883,16500.0
2008-06-25 13:30:00,34.47,34.47,34.32,34.34,24200.0,29.9057,29.9057,29.7755,29.7929,24200.0
2008-06-25 14:00:00,34.37,34.5,34.3,34.37,40100.0,29.8189,29.9317,29.7582,29.8189,40100.0
2008-06-25 14:30:00,34.35,34.5,34.1,34.48,26700.0,29.8016,29.9317,29.5847,29.9144,26700.0
2008-06-25 15:00:00,34.47,34.68,34.38,34.67,124900.0,29.9057,30.0879,29.8276,30.0792,124900.0
2008-06-25 15:30:00,34.67,34.68,34.5,34.65,49200.0,30.0792,30.0879,29.9317,30.0618,49200.0
2008-06-26 09:30:00,34.01,34.55,34.0,34.55,12500.0,29.5066,29.9751,29.4979,29.9751,12500.0
2008-06-26 10:00:00,34.66,34.71,34.25,34.58,12700.0,30.0705,30.1139,29.7148,30.0011,12700.0
2008-06-26 10:30:00,34.57,34.77,34.25,34.25,19900.0,29.9924,30.166,29.7148,29.7148,19900.0
2008-06-26 11:00:00,34.25,34.36,34.25,34.26,112600.0,29.7148,29.8102,29.7148,29.7235,112600.0
2008-06-26 11:30:00,34.26,34.37,34.25,34.35,9400.0,29.7235,29.8189,29.7148,29.8016,9400.0
2008-06-26 12:00:00,34.36,34.72,34.28,34.7,25200.0,29.8102,30.1226,29.7408,30.1052,25200.0
2008-06-26 12:30:00,34.69,34.75,34.65,34.74,72500.0,30.0965,30.1486,30.0618,30.1399,72500.0
2008-06-26 13:00:00,34.74,34.74,34.7,34.7,29200.0,30.1399,30.1399,30.1052,30.1052,29200.0
2008-06-26 13:30:00,34.72,34.75,34.68,34.74,56000.0,30.1226,30.1486,30.0879,30.1399,56000.0
2008-06-26 14:00:00,34.72,34.73,34.36,34.44,59400.0,30.1226,30.1313,29.8102,29.8797,59400.0
2008-06-26 14:30:00,34.5,34.55,34.42,34.55,19200.0,29.9317,29.9751,29.8623,29.9751,19200.0
2008-06-26 15:00:00,34.51,34.55,34.37,34.46,24800.0,29.9404,29.9751,29.8189,29.897,24800.0
2008-06-26 15:30:00,34.46,34.63,34.42,34.61,58600.0,29.897,30.0445,29.8623,30.0271,58600.0
2008-06-27 09:30:00,34.5,34.73,34.16,34.53,28600.0,29.9317,30.1313,29.6367,29.9577,28600.0
2008-06-27 10:00:00,34.53,34.69,33.9,34.45,134100.0,29.9577,30.0965,29.4112,29.8883,134100.0
2008-06-27 10:30:00,34.45,34.67,34.4,34.67,36800.0,29.8883,30.0792,29.8449,30.0792,36800.0
2008-06-27 11:00:00,34.67,34.69,34.49,34.52,40800.0,30.0792,30.0965,29.923,29.9491,40800.0
2008-06-27 11:30:00,34.52,34.66,34.5,34.63,13200.0,29.9491,30.0705,29.9317,30.0445,13200.0
2008-06-27 12:00:00,34.66,34.72,34.62,34.72,9100.0,30.0705,30.1226,30.0358,30.1226,9100.0
2008-06-27 12:30:00,34.74,34.75,34.62,34.69,99300.0,30.1399,30.1486,30.0358,30.0965,99300.0
2008-06-27 13:00:00,34.7,34.73,34.66,34.68,19600.0,30.1052,30.1313,30.0705,30.0879,19600.0
2008-06-27 13:30:00,34.68,34.83,34.68,34.75,70700.0,30.0879,30.218,30.0879,30.1486,70700.0
2008-06-27 14:00:00,34.77,35.0,34.75,34.8,77800.0,30.166,30.3655,30.1486,30.192,77800.0
2008-06-27 14:30:00,34.8,34.88,34.75,34.86,24000.0,30.192,30.2614,30.1486,30.244,24000.0
2008-06-27 15:00:00,34.88,34.88,34.7,34.7,71900.0,30.2614,30.2614,30.1052,30.1052,71900.0
2008-06-27 15:30:00,34.71,34.82,34.66,34.78,220100.0,30.1139,30.2093,30.0705,30.1746,220100.0
2008-06-30 09:30:00,34.53,34.78,34.0,34.52,55900.0,29.9577,30.1746,29.4979,29.9491,55900.0
2008-06-30 10:00:00,34.66,34.78,34.48,34.58,39100.0,30.0705,30.1746,29.9144,30.0011,39100.0
2008-06-30 10:30:00,34.59,34.71,34.51,34.71,31200.0,30.0098,30.1139,29.9404,30.1139,31200.0
2008-06-30 11:00:00,34.72,34.75,34.7,34.75,11700.0,30.1226,30.1486,30.1052,30.1486,11700.0
2008-06-30 11:30:00,34.75,34.75,34.7,34.73,8600.0,30.1486,30.1486,30.1052,30.1313,8600.0
2008-06-30 12:00:00,34.74,34.75,34.72,34.73,22200.0,30.1399,30.1486,30.1226,30.1313,22200.0
2008-06-30 12:30:00,34.74,34.76,34.71,34.72,11300.0,30.1399,30.1573,30.1139,30.1226,11300.0
2008-06-30 13:00:00,34.74,34.74,34.67,34.67,11400.0,30.1399,30.1399,30.0792,30.0792,11400.0
2008-06-30 13:30:00,34.65,34.74,34.63,34.66,18200.0,30.0618,30.1399,30.0445,30.0705,18200.0
2008-06-30 14:00:00,34.66,34.67,34.62,34.67,13900.0,30.0705,30.0792,30.0358,30.0792,13900.0
2008-06-30 14:30:00,34.66,34.67,34.63,34.63,23700.0,30.0705,30.0792,30.0445,30.0445,23700.0
2008-06-30 15:00:00,34.63,34.67,34.55,34.56,16800.0,30.0445,30.0792,29.9751,29.9838,16800.0
2008-06-30 15:30:00,34.56,34.61,34.33,34.35,44600.0,29.9838,30.0271,29.7842,29.8016,44600.0
2008-07-01 09:30:00,33.95,34.1,33.41,34.1,23300.0,29.4545,29.5847,28.986,29.5847,23300.0
2008-07-01 10:00:00,34.13,34.75,33.8,34.37,50400.0,29.6107,30.1486,29.3244,29.8189,50400.0
2008-07-01 10:30:00,34.34,34.34,33.94,34.11,42900.0,29.7929,29.7929,29.4459,29.5933,42900.0
2008-07-01 11:00:00,34.14,34.29,34.08,34.09,19800.0,29.6194,29.7495,29.5673,29.576,19800.0
2008-07-01 11:30:00,34.08,34.11,33.9,33.94,18100.0,29.5673,29.5933,29.4112,29.4459,18100.0
2008-07-01 12:00:00,33.92,33.93,33.44,33.61,22500.0,29.4285,29.4372,29.0121,29.1596,22500.0
2008-07-01 12:30:00,33.64,33.96,33.64,33.7,15900.0,29.1856,29.4632,29.1856,29.2376,15900.0
2008-07-01 13:00:00,33.71,33.96,33.65,33.87,13300.0,29.2463,29.4632,29.1943,29.3851,13300.0
2008-07-01 13:30:00,33.85,33.97,33.6,33.79,23800.0,29.3678,29.4719,29.1509,29.3157,23800.0
2008-07-01 14:00:00,33.81,34.04,33.81,33.94,20600.0,29.3331,29.5326,29.3331,29.4459,20600.0
2008-07-01 14:30:00,33.9,34.26,33.78,34.15,18200.0,29.4112,29.7235,29.307,29.6281,18200.0
2008-07-01 15:00:00,34.13,34.27,34.09,34.17,25200.0,29.6107,29.7322,29.576,29.6454,25200.0
2008-07-01 15:30:00,34.17,34.46,34.11,34.41,47700.0,29.6454,29.897,29.5933,29.8536,47700.0
2008-07-02 09:30:00,34.33,34.33,33.8,33.98,15000.0,29.7842,29.7842,29.3244,29.4806,15000.0
2008-07-02 10:00:00,34.01,34.08,33.85,33.97,18500.0,29.5066,29.5673,29.3678,29.4719,18500.0
2008-07-02 10:30:00,33.98,34.32,33.88,34.23,26800.0,29.4806,29.7755,29.3938,29.6975,26800.0
2008-07-02 11:00:00,34.22,34.22,33.92,33.92,20600.0,29.6888,29.6888,29.4285,29.4285,20600.0
2008-07-02 11:30:00,33.85,33.95,33.79,33.79,13100.0,29.3678,29.4545,29.3157,29.3157,13100.0
2008-07-02 12:00:00,33.79,33.81,33.76,33.81,9000.0,29.3157,29.3331,29.2897,29.3331,9000.0
2008-07-02 12:30:00,33.81,34.15,33.79,34.14,18300.0,29.3331,29.6281,29.3157,29.6194,18300.0
2008-07-02 13:00:00,34.12,34.12,33.93,33.99,13900.0,29.602,29.602,29.4372,29.4892,13900.0
2008-07-02 13:30:00,33.98,34.1,33.92,34.08,14400.0,29.4806,29.5847,29.4285,29.5673,14400.0
2008-07-02 14:00:00,34.13,34.14,33.87,33.89,15600.0,29.6107,29.6194,29.3851,29.4025,15600.0
2008-07-02 14:30:00,33.9,34.1,33.87,34.02,11800.0,29.4112,29.5847,29.3851,29.5153,11800.0
2008-07-02 15:00:00,34.05,34.18,34.0,34.02,18700.0,29.5413,29.6541,29.4979,29.5153,18700.0
2008-07-02 15:30:00,34.01,34.18,33.9,34.08,35200.0,29.5066,29.6541,29.4112,29.5673,35200.0
2008-07-03 09:30:00,34.13,34.13,33.55,33.89,20900.0,29.6107,29.6107,29.1075,29.4025,20900.0
2008-07-03 10:00:00,33.91,33.91,33.4,33.74,50900.0,29.4198,29.4198,28.9774,29.2723,50900.0
2008-07-03 10:30:00,33.73,33.79,33.26,33.48,14600.0,29.2637,29.3157,28.8559,29.0468,14600.0
2008-07-03 11:00:00,33.48,33.96,33.48,33.65,22900.0,29.0468,29.4632,29.0468,29.1943,22900.0
2008-07-03 11:30:00,33.65,33.67,33.36,33.51,24700.0,29.1943,29.2116,28.9427,29.0728,24700.0
2008-07-03 12:00:00,33.52,33.6,33.4,33.55,27000.0,29.0815,29.1509,28.9774,29.1075,27000.0
2008-07-03 12:30:00,33.56,33.8,33.47,33.8,34000.0,29.1162,29.3244,29.0381,29.3244,34000.0
2008-07-07 09:30:00,33.91,33.95,33.31,33.49,18400.0,29.4198,29.4545,28.8993,29.0554,18400.0
2008-07-07 10:00:00,33.49,33.56,33.13,33.36,30100.0,29.0554,29.1162,28.7431,28.9427,30100.0
2008-07-07 10:30:00,33.35,33.47,33.3,33.45,24400.0,28.934,29.0381,28.8906,29.0207,24400.0
2008-07-07 11:00:00,33.44,33.49,33.33,33.49,22300.0,29.0121,29.0554,28.9166,29.0554,22300.0
2008-07-07 11:30:00,33.49,33.5,33.36,33.41,15200.0,29.0554,29.0641,28.9427,28.986,15200.0
2008-07-07 12:00:00,33.42,33.47,33.31,33.36,14800.0,28.9947,29.0381,28.8993,28.9427,14800.0
2008-07-07 12:30:00,33.36,33.49,33.35,33.45,23200.0,28.9427,29.0554,28.934,29.0207,23200.0
2008-07-07 13:00:00,33.45,33.48,33.41,33.48,7200.0,29.0207,29.0468,28.986,29.0468,7200.0
2008-07-07 13:30:00,33.46,33.48,33.38,33.38,9600.0,29.0294,29.0468,28.96,28.96,9600.0
2008-07-07 14:00:00,33.42,33.49,33.32,33.46,18600.0,28.9947,29.0554,28.908,29.0294,18600.0
2008-07-07 14:30:00,33.45,33.47,33.27,33.38,29100.0,29.0207,29.0381,28.8646,28.96,29100.0
2008-07-07 15:00:00,33.41,33.5,33.41,33.5,31600.0,28.986,29.0641,28.986,29.0641,31600.0
2008-07-07 15:30:00,33.5,33.67,33.37,33.49,66300.0,29.0641,29.2116,28.9513,29.0554,66300.0
2008-07-08 09:30:00,33.01,33.81,32.9,33.79,42300.0,28.639,29.3331,28.5436,29.3157,42300.0
2008-07-08 10:00:00,33.78,34.24,33.66,33.8,18100.0,29.307,29.7061,29.2029,29.3244,18100.0
2008-07-08 10:30:00,33.8,33.96,33.42,33.48,23300.0,29.3244,29.4632,28.9947,29.0468,23300.0
2008-07-08 11:00:00,33.5,34.13,33.5,34.13,18500.0,29.0641,29.6107,29.0641,29.6107,18500.0
2008-07-08 11:30:00,34.17,34.23,34.13,34.2,7700.0,29.6454,29.6975,29.6107,29.6714,7700.0
2008-07-08 12:00:00,34.2,34.25,34.17,34.25,20200.0,29.6714,29.7148,29.6454,29.7148,20200.0
2008-07-08 12:30:00,34.25,34.25,34.07,34.1,13200.0,29.7148,29.7148,29.5586,29.5847,13200.0
2008-07-08 13:00:00,34.1,34.23,34.07,34.11,10400.0,29.5847,29.6975,29.5586,29.5933,10400.0
2008-07-08 13:30:00,34.1,34.1,34.04,34.07,13300.0,29.5847,29.5847,29.5326,29.5586,13300.0
2008-07-08 14:00:00,34.09,34.25,34.06,34.25,10600.0,29.576,29.7148,29.55,29.7148,10600.0
2008-07-08 14:30:00,34.25,34.25,34.18,34.25,41400.0,29.7148,29.7148,29.6541,29.7148,41400.0
2008-07-08 15:00:00,34.25,34.4,34.2,34.32,36900.0,29.7148,29.8449,29.6714,29.7755,36900.0
2008-07-08 15:30:00,34.39,34.43,34.36,34.4,50000.0,29.8363,29.871,29.8102,29.8449,50000.0
2008-07-09 09:30:00,34.38,34.43,34.14,34.39,71500.0,29.8276,29.871,29.6194,29.8363,71500.0
2008-07-09 10:00:00,34.38,34.76,34.2,34.64,73800.0,29.8276,30.1573,29.6714,30.0532,73800.0
2008-07-09 10:30:00,34.63,35.17,34.5,35.09,129100.0,30.0445,30.513,29.9317,30.4436,129100.0
2008-07-09 11:00:00,35.11,35.98,35.1,35.72,207700.0,30.4609,31.2157,30.4523,30.9902,207700.0
2008-07-09 11:30:00,35.69,35.75,35.66,35.72,176100.0,30.9641,31.0162,30.9381,30.9902,176100.0
2008-07-09 12:00:00,35.75,35.75,35.66,35.75,35500.0,31.0162,31.0162,30.9381,31.0162,35500.0
2008-07-09 12:30:00,35.75,35.93,35.36,35.74,120700.0,31.0162,31.1724,30.6778,31.0075,120700.0
2008-07-09 13:00:00,35.74,35.75,35.54,35.6,25500.0,31.0075,31.0162,30.834,30.886,25500.0
2008-07-09 13:30:00,35.63,35.75,35.63,35.73,29800.0,30.9121,31.0162,30.9121,30.9988,29800.0
2008-07-09 14:00:00,35.73,35.75,35.47,35.69,69600.0,30.9988,31.0162,30.7733,30.9641,69600.0
2008-07-09 14:30:00,35.71,35.75,35.58,35.72,68900.0,30.9815,31.0162,30.8687,30.9902,68900.0
2008-07-09 15:00:00,35.73,35.96,35.69,35.94,101200.0,30.9988,31.1984,30.9641,31.181,101200.0
2008-07-09 15:30:00,35.94,36.15,35.73,35.77,202800.0,31.181,31.3632,30.9988,31.0335,202800.0
2008-07-10 09:30:00,35.97,37.7,35.97,37.2,336800.0,31.2071,32.708,31.2071,32.2742,336800.0
2008-07-10 10:00:00,37.16,37.3,36.31,36.9,134200.0,32.2395,32.3609,31.502,32.0139,134200.0
2008-07-10 10:30:00,36.83,37.0,36.48,36.58,76200.0,31.9532,32.1007,31.6495,31.7363,76200.0
2008-07-10 11:00:00,36.59,36.7,36.3,36.4,51600.0,31.745,31.8404,31.4934,31.5801,51600.0
2008-07-10 11:30:00,36.35,36.7,36.35,36.65,32200.0,31.5367,31.8404,31.5367,31.797,32200.0
2008-07-10 12:00:00,36.66,36.84,36.51,36.8,23200.0,31.8057,31.9619,31.6756,31.9272,23200.0
2008-07-10 12:30:00,36.8,36.89,36.65,36.75,16600.0,31.9272,32.0052,31.797,31.8838,16600.0
2008-07-10 13:00:00,36.72,37.0,36.7,36.85,38500.0,31.8577,32.1007,31.8404,31.9705,38500.0
2008-07-10 13:30:00,36.89,37.12,36.89,36.92,45000.0,32.0052,32.2048,32.0052,32.0313,45000.0
2008-07-10 14:00:00,36.92,37.0,36.62,36.69,27100.0,32.0313,32.1007,31.771,31.8317,27100.0
2008-07-10 14:30:00,36.72,36.96,36.63,36.8,23800.0,31.8577,32.066,31.7797,31.9272,23800.0
2008-07-10 15:00:00,36.74,37.0,36.74,36.99,49500.0,31.8751,32.1007,31.8751,32.092,49500.0
2008-07-10 15:30:00,36.99,37.28,36.93,37.27,94300.0,32.092,32.3436,32.0399,32.3349,94300.0
2008-07-11 09:30:00,37.4,37.41,36.43,36.62,47300.0,32.4477,32.4564,31.6061,31.771,47300.0
2008-07-11 10:00:00,36.63,36.63,36.08,36.2,31000.0,31.7797,31.7797,31.3025,31.4066,31000.0
2008-07-11 10:30:00,36.2,36.42,35.99,36.03,29900.0,31.4066,31.5975,31.2244,31.2591,29900.0
2008-07-11 11:00:00,36.03,36.26,35.83,36.07,64000.0,31.2591,31.4587,31.0856,31.2938,64000.0
2008-07-11 11:30:00,36.06,36.47,35.98,36.41,24300.0,31.2851,31.6408,31.2157,31.5888,24300.0
2008-07-11 12:00:00,36.41,36.48,36.16,36.2,21400.0,31.5888,31.6495,31.3719,31.4066,21400.0
2008-07-11 12:30:00,36.2,36.24,35.94,35.97,84300.0,31.4066,31.4413,31.181,31.2071,84300.0
2008-07-11 13:00:00,36.0,36.35,35.88,36.2,52700.0,31.2331,31.5367,31.129,31.4066,52700.0
2008-07-11 13:30:00,36.2,36.25,36.0,36.0,39700.0,31.4066,31.45,31.2331,31.2331,39700.0
2008-07-11 14:00:00,36.0,36.21,35.92,36.1,35700.0,31.2331,31.4153,31.1637,31.3198,35700.0
2008-07-11 14:30:00,36.09,36.47,35.99,36.41,27400.0,31.3112,31.6408,31.2244,31.5888,27400.0
2008-07-11 15:00:00,36.46,36.79,36.38,36.52,46500.0,31.6322,31.9185,31.5628,31.6842,46500.0
2008-07-11 15:30:00,36.55,36.73,36.41,36.73,54800.0,31.7103,31.8664,31.5888,31.8664,54800.0
2008-07-14 09:30:00,37.16,37.43,36.22,36.48,30000.0,32.2395,32.4737,31.424,31.6495,30000.0
2008-07-14 10:00:00,36.5,36.5,34.4,35.7,225300.0,31.6669,31.6669,29.8449,30.9728,225300.0
2008-07-14 10:30:00,35.7,35.78,35.14,35.29,38300.0,30.9728,31.0422,30.487,30.6171,38300.0
2008-07-14 11:00:00,35.29,35.31,34.95,35.05,69500.0,30.6171,30.6344,30.3221,30.4089,69500.0
2008-07-14 11:30:00,35.02,35.14,34.82,34.92,59000.0,30.3828,30.487,30.2093,30.2961,59000.0
2008-07-14 12:00:00,34.88,35.2,34.88,35.04,54300.0,30.2614,30.539,30.2614,30.4002,54300.0
2008-07-14 12:30:00,35.04,35.33,34.8,35.31,77200.0,30.4002,30.6518,30.192,30.6344,77200.0
2008-07-14 13:00:00,35.31,35.33,35.0,35.13,29200.0,30.6344,30.6518,30.3655,30.4783,29200.0
2008-07-14 13:30:00,35.08,35.33,35.05,35.28,19800.0,30.4349,30.6518,30.4089,30.6084,19800.0
2008-07-14 14:00:00,35.3,35.7,35.3,35.67,23800.0,30.6258,30.9728,30.6258,30.9468,23800.0
2008-07-14 14:30:00,35.67,35.79,35.33,35.34,29000.0,30.9468,31.0509,30.6518,30.6605,29000.0
2008-07-14 15:00:00,35.39,35.97,35.39,35.82,46700.0,30.7039,31.2071,30.7039,31.0769,46700.0
2008-07-14 15:30:00,35.81,35.91,35.43,35.6,61800.0,31.0682,31.155,30.7386,30.886,61800.0
2008-07-15 09:30:00,35.27,35.45,34.55,34.92,52100.0,30.5997,30.7559,29.9751,30.2961,52100.0
2008-07-15 10:00:00,34.8,34.94,34.55,34.84,41800.0,30.192,30.3134,29.9751,30.2267,41800.0
2008-07-15 10:30:00,34.73,34.73,34.5,34.55,42500.0,30.1313,30.1313,29.9317,29.9751,42500.0
2008-07-15 11:00:00,34.56,35.05,34.56,34.83,22000.0,29.9838,30.4089,29.9838,30.218,22000.0
2008-07-15 11:30:00,34.8,35.04,34.65,34.99,47800.0,30.192,30.4002,30.0618,30.3568,47800.0
2008-07-15 12:00:00,34.97,35.06,34.86,34.89,16800.0,30.3395,30.4176,30.244,30.2701,16800.0
2008-07-15 12:30:00,34.89,35.0,34.75,34.9,38800.0,30.2701,30.3655,30.1486,30.2787,38800.0
2008-07-15 13:00:00,34.94,35.0,34.8,34.8,23200.0,30.3134,30.3655,30.192,30.192,23200.0
2008-07-15 13:30:00,34.8,34.88,34.8,34.81,15400.0,30.192,30.2614,30.192,30.2007,15400.0
2008-07-15 14:00:00,34.8,35.23,34.79,35.19,27400.0,30.192,30.565,30.1833,30.5303,27400.0
2008-07-15 14:30:00,35.19,35.5,35.06,35.39,30300.0,30.5303,30.7993,30.4176,30.7039,30300.0
2008-07-15 15:00:00,35.37,35.57,35.26,35.26,37800.0,30.6865,30.86,30.5911,30.5911,37800.0
2008-07-15 15:30:00,35.29,35.3,34.86,34.92,50400.0,30.6171,30.6258,30.244,30.2961,50400.0
2008-07-16 09:30:00,36.08,36.13,35.15,36.13,24600.0,31.3025,31.3459,30.4956,31.3459,24600.0
2008-07-16 10:00:00,36.25,36.25,35.5,35.66,20800.0,31.45,31.45,30.7993,30.9381,20800.0
2008-07-16 10:30:00,35.65,36.49,35.64,36.21,29600.0,30.9294,31.6582,30.9208,31.4153,29600.0
2008-07-16 11:00:00,36.36,36.86,36.32,36.78,19300.0,31.5454,31.9792,31.5107,31.9098,19300.0
2008-07-16 11:30:00,36.71,36.87,36.34,36.39,33700.0,31.8491,31.9879,31.5281,31.5714,33700.0
2008-07-16 12:00:00,36.32,36.51,36.2,36.37,23600.0,31.5107,31.6756,31.4066,31.5541,23600.0
2008-07-16 12:30:00,36.37,36.45,36.06,36.1,20500.0,31.5541,31.6235,31.2851,31.3198,20500.0
2008-07-16 13:00:00,36.11,36.22,36.03,36.03,14400.0,31.3285,31.424,31.2591,31.2591,14400.0
2008-07-16 13:30:00,36.02,36.12,35.97,35.98,10100.0,31.2504,31.3372,31.2071,31.2157,10100.0
2008-07-16 14:00:00,35.96,35.99,35.81,35.99,12100.0,31.1984,31.2244,31.0682,31.2244,12100.0
2008-07-16 14:30:00,35.99,36.16,35.82,36.16,19800.0,31.2244,31.3719,31.0769,31.3719,19800.0
2008-07-16 15:00:00,36.13,36.2,36.0,36.15,24700.0,31.3459,31.4066,31.2331,31.3632,24700.0
2008-07-16 15:30:00,36.2,36.25,36.01,36.03,78800.0,31.4066,31.45,31.2418,31.2591,78800.0
2008-07-17 09:30:00,36.32,36.87,35.97,36.07,29400.0,31.5107,31.9879,31.2071,31.2938,29400.0
2008-07-17 10:00:00,36.03,36.03,35.4,35.5,45800.0,31.2591,31.2591,30.7125,30.7993,45800.0
2008-07-17 10:30:00,35.43,35.74,35.33,35.68,65400.0,30.7386,31.0075,30.6518,30.9555,65400.0
2008-07-17 11:00:00,35.72,35.75,35.36,35.75,36600.0,30.9902,31.0162,30.6778,31.0162,36600.0
2008-07-17 11:30:00,35.73,35.75,35.68,35.68,16400.0,30.9988,31.0162,30.9555,30.9555,16400.0
2008-07-17 12:00:00,35.68,35.96,35.61,35.92,31800.0,30.9555,31.1984,30.8947,31.1637,31800.0
2008-07-17 12:30:00,35.89,36.13,35.81,36.09,10900.0,31.1376,31.3459,31.0682,31.3112,10900.0
2008-07-17 13:00:00,36.11,36.6,36.08,36.49,27800.0,31.3285,31.7536,31.3025,31.6582,27800.0
2008-07-17 13:30:00,36.57,36.79,36.41,36.41,24400.0,31.7276,31.9185,31.5888,31.5888,24400.0
2008-07-17 14:00:00,36.43,36.51,36.3,36.37,15700.0,31.6061,31.6756,31.4934,31.5541,15700.0
2008-07-17 14:30:00,36.36,36.36,36.07,36.11,17400.0,31.5454,31.5454,31.2938,31.3285,17400.0
2008-07-17 15:00:00,36.11,36.26,36.09,36.17,19400.0,31.3285,31.4587,31.3112,31.3806,19400.0
2008-07-17 15:30:00,36.11,36.59,36.1,36.53,87200.0,31.3285,31.745,31.3198,31.6929,87200.0
2008-07-18 09:30:00,36.63,37.23,36.31,36.98,110400.0,31.7797,32.3002,31.502,32.0833,110400.0
2008-07-18 10:00:00,36.89,37.02,36.41,36.7,33800.0,32.0052,32.118,31.5888,31.8404,33800.0
2008-07-18 10:30:00,36.75,36.75,36.46,36.7,16500.0,31.8838,31.8838,31.6322,31.8404,16500.0
2008-07-18 11:00:00,36.69,36.75,36.47,36.5,8400.0,31.8317,31.8838,31.6408,31.6669,8400.0
2008-07-18 11:30:00,36.5,36.59,36.5,36.59,6900.0,31.6669,31.745,31.6669,31.745,6900.0
2008-07-18 12:00:00,36.55,36.55,36.39,36.45,20800.0,31.7103,31.7103,31.5714,31.6235,20800.0
2008-07-18 12:30:00,36.45,36.45,36.07,36.25,25000.0,31.6235,31.6235,31.2938,31.45,25000.0
2008-07-18 13:00:00,36.25,36.27,36.04,36.15,11100.0,31.45,31.4673,31.2678,31.3632,11100.0
2008-07-18 13:30:00,36.15,36.35,36.15,36.25,34600.0,31.3632,31.5367,31.3632,31.45,34600.0
2008-07-18 14:00:00,36.25,36.38,36.17,36.19,38800.0,31.45,31.5628,31.3806,31.3979,38800.0
2008-07-18 14:30:00,36.2,36.5,36.2,36.4,48800.0,31.4066,31.6669,31.4066,31.5801,48800.0
2008-07-18 15:00:00,36.4,36.48,36.25,36.44,40600.0,31.5801,31.6495,31.45,31.6148,40600.0
2008-07-18 15:30:00,36.47,36.72,36.36,36.46,68500.0,31.6408,31.8577,31.5454,31.6322,68500.0
2008-07-21 09:30:00,36.51,37.11,36.06,36.28,22200.0,31.6756,32.1961,31.2851,31.476,22200.0
2008-07-21 10:00:00,36.3,36.37,35.84,35.84,19800.0,31.4934,31.5541,31.0943,31.0943,19800.0
2008-07-21 10:30:00,35.86,36.0,35.68,35.95,7400.0,31.1116,31.2331,30.9555,31.1897,7400.0
2008-07-21 11:00:00,35.94,36.11,35.91,36.11,11300.0,31.181,31.3285,31.155,31.3285,11300.0
2008-07-21 11:30:00,36.14,36.21,35.81,35.93,10900.0,31.3545,31.4153,31.0682,31.1724,10900.0
2008-07-21 12:00:00,35.93,36.2,35.83,36.1,11700.0,31.1724,31.4066,31.0856,31.3198,11700.0
2008-07-21 12:30:00,36.11,36.5,36.11,36.3,11400.0,31.3285,31.6669,31.3285,31.4934,11400.0
2008-07-21 13:00:00,36.3,36.43,36.25,36.4,7700.0,31.4934,31.6061,31.45,31.5801,7700.0
2008-07-21 13:30:00,36.4,36.52,36.4,36.51,10000.0,31.5801,31.6842,31.5801,31.6756,10000.0
2008-07-21 14:00:00,36.47,36.47,36.4,36.4,6900.0,31.6408,31.6408,31.5801,31.5801,6900.0
2008-07-21 14:30:00,36.4,36.4,36.25,36.3,3900.0,31.5801,31.5801,31.45,31.4934,3900.0
2008-07-21 15:00:00,36.33,36.49,36.3,36.37,9400.0,31.5194,31.6582,31.4934,31.5541,9400.0
2008-07-21 15:30:00,36.35,36.35,36.09,36.21,36700.0,31.5367,31.5367,31.3112,31.4153,36700.0
2008-07-22 09:30:00,36.06,36.7,35.89,36.21,27100.0,31.2851,31.8404,31.1376,31.4153,27100.0
2008-07-22 10:00:00,36.22,36.28,35.85,36.0,26500.0,31.424,31.476,31.1029,31.2331,26500.0
2008-07-22 10:30:00,36.0,36.0,35.63,35.84,36600.0,31.2331,31.2331,30.9121,31.0943,36600.0
2008-07-22 11:00:00,35.84,36.18,35.84,35.93,42300.0,31.0943,31.3892,31.0943,31.1724,42300.0
2008-07-22 11:30:00,35.95,35.95,34.9,35.15,95300.0,31.1897,31.1897,30.2787,30.4956,95300.0
2008-07-22 12:00:00,35.25,35.71,35.25,35.44,19300.0,30.5824,30.9815,30.5824,30.7472,19300.0
2008-07-22 12:30:00,35.51,35.76,35.51,35.56,8100.0,30.808,31.0249,30.808,30.8513,8100.0
2008-07-22 13:00:00,35.55,35.85,35.39,35.83,16400.0,30.8427,31.1029,30.7039,31.0856,16400.0
2008-07-22 13:30:00,35.83,36.0,35.77,35.9,18500.0,31.0856,31.2331,31.0335,31.1463,18500.0
2008-07-22 14:00:00,35.9,35.94,35.62,35.71,12700.0,31.1463,31.181,30.9034,30.9815,12700.0
2008-07-22 14:30:00,35.75,35.79,35.71,35.74,9900.0,31.0162,31.0509,30.9815,31.0075,9900.0
2008-07-22 15:00:00,35.8,35.86,35.6,35.8,18400.0,31.0596,31.1116,30.886,31.0596,18400.0
2008-07-22 15:30:00,35.92,35.96,35.48,35.83,74200.0,31.1637,31.1984,30.7819,31.0856,74200.0
2008-07-23 09:30:00,35.9,36.12,35.8,36.03,40400.0,31.1463,31.3372,31.0596,31.2591,40400.0
2008-07-23 10:00:00,36.0,36.5,36.0,36.31,80400.0,31.2331,31.6669,31.2331,31.502,80400.0
2008-07-23 10:30:00,36.37,37.34,36.15,37.33,138500.0,31.5541,32.3956,31.3632,32.387,138500.0
2008-07-23 11:00:00,37.26,37.47,37.21,37.36,192900.0,32.3262,32.5084,32.2829,32.413,192900.0
2008-07-23 11:30:00,37.36,37.7,37.35,37.6,75400.0,32.413,32.708,32.4043,32.6212,75400.0
2008-07-23 12:00:00,37.61,37.7,37.25,37.25,33900.0,32.6299,32.708,32.3176,32.3176,33900.0
2008-07-23 12:30:00,37.23,37.4,37.21,37.4,16400.0,32.3002,32.4477,32.2829,32.4477,16400.0
2008-07-23 13:00:00,37.4,37.41,37.17,37.4,25800.0,32.4477,32.4564,32.2482,32.4477,25800.0
2008-07-23 13:30:00,37.39,37.52,37.17,37.2,25700.0,32.439,32.5518,32.2482,32.2742,25700.0
2008-07-23 14:00:00,37.15,37.4,37.15,37.38,20900.0,32.2308,32.4477,32.2308,32.4304,20900.0
2008-07-23 14:30:00,37.39,37.4,37.22,37.27,15500.0,32.439,32.4477,32.2915,32.3349,15500.0
2008-07-23 15:00:00,37.24,37.37,37.16,37.32,18400.0,32.3089,32.4217,32.2395,32.3783,18400.0
2008-07-23 15:30:00,37.32,37.53,37.22,37.51,53800.0,32.3783,32.5605,32.2915,32.5431,53800.0
2008-07-24 09:30:00,37.66,37.66,37.02,37.02,16600.0,32.6733,32.6733,32.118,32.118,16600.0
2008-07-24 10:00:00,37.03,37.5,36.88,37.27,67000.0,32.1267,32.5345,31.9966,32.3349,67000.0
2008-07-24 10:30:00,37.28,37.35,37.09,37.09,10600.0,32.3436,32.4043,32.1788,32.1788,10600.0
2008-07-24 11:00:00,37.07,37.39,37.06,37.18,30700.0,32.1614,32.439,32.1527,32.2568,30700.0
2008-07-24 11:30:00,37.13,37.2,36.98,37.0,11700.0,32.2135,32.2742,32.0833,32.1007,11700.0
2008-07-24 12:00:00,37.05,37.05,36.92,36.98,7100.0,32.144,32.144,32.0313,32.0833,7100.0
2008-07-24 12:30:00,36.99,36.99,36.79,36.81,11000.0,32.092,32.092,31.9185,31.9358,11000.0
2008-07-24 13:00:00,36.79,36.88,36.55,36.63,18500.0,31.9185,31.9966,31.7103,31.7797,18500.0
2008-07-24 13:30:00,36.71,36.74,36.52,36.73,20000.0,31.8491,31.8751,31.6842,31.8664,20000.0
2008-07-24 14:00:00,36.8,36.95,36.72,36.91,7200.0,31.9272,32.0573,31.8577,32.0226,7200.0
2008-07-24 14:30:00,36.93,37.0,36.76,36.85,5600.0,32.0399,32.1007,31.8924,31.9705,5600.0
2008-07-24 15:00:00,36.85,36.96,36.61,36.62,16900.0,31.9705,32.066,31.7623,31.771,16900.0
2008-07-24 15:30:00,36.58,36.97,36.58,36.81,18800.0,31.7363,32.0746,31.7363,31.9358,18800.0
2008-07-25 09:30:00,36.98,37.0,36.44,36.74,41400.0,32.0833,32.1007,31.6148,31.8751,41400.0
2008-07-25 10:00:00,36.79,37.35,36.72,36.97,59700.0,31.9185,32.4043,31.8577,32.0746,59700.0
2008-07-25 10:30:00,36.98,37.04,36.8,37.01,81800.0,32.0833,32.1354,31.9272,32.1093,81800.0
2008-07-25 11:00:00,37.0,37.07,36.86,36.98,11900.0,32.1007,32.1614,31.9792,32.0833,11900.0
2008-07-25 11:30:00,36.99,37.11,36.86,37.0,60000.0,32.092,32.1961,31.9792,32.1007,60000.0
2008-07-25 12:00:00,37.02,37.3,37.0,37.1,87300.0,32.118,32.3609,32.1007,32.1874,87300.0
2008-07-25 12:30:00,37.08,37.19,37.01,37.12,12900.0,32.1701,32.2655,32.1093,32.2048,12900.0
2008-07-25 13:00:00,37.11,37.15,37.0,37.0,19400.0,32.1961,32.2308,32.1007,32.1007,19400.0
2008-07-25 13:30:00,37.0,37.15,37.0,37.12,14300.0,32.1007,32.2308,32.1007,32.2048,14300.0
2008-07-25 14:00:00,37.13,37.18,37.0,37.09,13000.0,32.2135,32.2568,32.1007,32.1788,13000.0
2008-07-25 14:30:00,37.09,37.57,37.04,37.53,53100.0,32.1788,32.5952,32.1354,32.5605,53100.0
2008-07-25 15:00:00,37.48,37.59,37.27,37.39,15100.0,32.5171,32.6125,32.3349,32.439,15100.0
2008-07-25 15:30:00,37.36,37.61,37.36,37.57,21200.0,32.413,32.6299,32.413,32.5952,21200.0
2008-07-28 09:30:00,37.35,37.69,36.76,37.0,33400.0,32.4043,32.6993,31.8924,32.1007,33400.0
2008-07-28 10:00:00,37.04,37.04,36.85,37.03,10000.0,32.1354,32.1354,31.9705,32.1267,10000.0
2008-07-28 10:30:00,37.04,37.08,36.9,36.92,17100.0,32.1354,32.1701,32.0139,32.0313,17100.0
2008-07-28 11:00:00,36.94,36.94,36.7,36.74,62000.0,32.0486,32.0486,31.8404,31.8751,62000.0
2008-07-28 11:30:00,36.72,36.86,36.72,36.72,28500.0,31.8577,31.9792,31.8577,31.8577,28500.0
2008-07-28 12:00:00,36.72,36.8,36.72,36.73,17800.0,31.8577,31.9272,31.8577,31.8664,17800.0
2008-07-28 12:30:00,36.76,36.78,36.7,36.71,13800.0,31.8924,31.9098,31.8404,31.8491,13800.0
2008-07-28 13:00:00,36.73,36.76,36.7,36.72,6200.0,31.8664,31.8924,31.8404,31.8577,6200.0
2008-07-28 13:30:00,36.75,36.85,36.7,36.74,23500.0,31.8838,31.9705,31.8404,31.8751,23500.0
2008-07-28 14:00:00,36.74,36.9,36.74,36.78,53900.0,31.8751,32.0139,31.8751,31.9098,53900.0
2008-07-28 14:30:00,36.78,36.92,36.78,36.9,28800.0,31.9098,32.0313,31.9098,32.0139,28800.0
2008-07-28 15:00:00,36.86,36.9,36.75,36.77,25900.0,31.9792,32.0139,31.8838,31.9011,25900.0
2008-07-28 15:30:00,36.75,36.82,36.68,36.73,69100.0,31.8838,31.9445,31.823,31.8664,69100.0
2008-07-29 09:30:00,36.83,37.0,36.4,36.94,21200.0,31.9532,32.1007,31.5801,32.0486,21200.0
2008-07-29 10:00:00,36.96,37.05,36.5,36.59,23300.0,32.066,32.144,31.6669,31.745,23300.0
2008-07-29 10:30:00,36.59,37.09,36.59,37.09,40200.0,31.745,32.1788,31.745,32.1788,40200.0
2008-07-29 11:00:00,37.1,37.62,37.1,37.35,33900.0,32.1874,32.6386,32.1874,32.4043,33900.0
2008-07-29 11:30:00,37.37,38.08,37.36,38.03,61300.0,32.4217,33.0377,32.413,32.9943,61300.0
2008-07-29 12:00:00,38.04,38.12,37.72,37.98,25300.0,33.003,33.0724,32.7253,32.9509,25300.0
2008-07-29 12:30:00,37.94,38.24,37.9,37.97,100700.0,32.9162,33.1765,32.8815,32.9422,100700.0
2008-07-29 13:00:00,37.99,38.05,37.95,38.0,31500.0,32.9596,33.0116,32.9249,32.9683,31500.0
2008-07-29 13:30:00,38.0,38.02,37.99,37.99,25300.0,32.9683,32.9856,32.9596,32.9596,25300.0
2008-07-29 14:00:00,37.99,38.0,37.81,37.81,20600.0,32.9596,32.9683,32.8034,32.8034,20600.0
2008-07-29 14:30:00,37.81,37.95,37.65,37.87,26700.0,32.8034,32.9249,32.6646,32.8555,26700.0
2008-07-29 15:00:00,37.88,37.96,37.66,37.68,31000.0,32.8641,32.9336,32.6733,32.6906,31000.0
2008-07-29 15:30:00,37.64,37.67,37.17,37.4,58300.0,32.6559,32.682,32.2482,32.4477,58300.0
2008-07-30 09:30:00,37.54,37.84,37.18,37.56,14800.0,32.5692,32.8294,32.2568,32.5865,14800.0
2008-07-30 10:00:00,37.57,37.66,37.21,37.4,16700.0,32.5952,32.6733,32.2829,32.4477,16700.0
2008-07-30 10:30:00,37.39,37.4,37.15,37.3,17300.0,32.439,32.4477,32.2308,32.3609,17300.0
2008-07-30 11:00:00,37.3,37.83,37.29,37.75,26100.0,32.3609,32.8208,32.3523,32.7514,26100.0
2008-07-30 11:30:00,37.77,37.99,37.74,37.97,15400.0,32.7687,32.9596,32.7427,32.9422,15400.0
2008-07-30 12:00:00,37.99,38.0,37.79,37.84,11000.0,32.9596,32.9683,32.7861,32.8294,11000.0
2008-07-30 12:30:00,37.84,37.87,37.45,37.47,11000.0,32.8294,32.8555,32.4911,32.5084,11000.0
2008-07-30 13:00:00,37.47,37.47,37.05,37.07,13100.0,32.5084,32.5084,32.144,32.1614,13100.0
2008-07-30 13:30:00,37.07,37.08,36.72,36.79,10900.0,32.1614,32.1701,31.8577,31.9185,10900.0
2008-07-30 14:00:00,36.81,37.28,36.81,37.26,18000.0,31.9358,32.3436,31.9358,32.3262,18000.0
2008-07-30 14:30:00,37.26,37.44,37.06,37.25,18900.0,32.3262,32.4824,32.1527,32.3176,18900.0
2008-07-30 15:00:00,37.27,37.52,37.2,37.5,18600.0,32.3349,32.5518,32.2742,32.5345,18600.0
2008-07-30 15:30:00,37.51,37.56,37.29,37.49,25200.0,32.5431,32.5865,32.3523,32.5258,25200.0
2008-07-31 09:30:00,36.73,38.21,36.73,37.94,69600.0,31.8664,33.1504,31.8664,32.9162,69600.0
2008-07-31 10:00:00,37.92,37.98,37.75,37.9,98600.0,32.8988,32.9509,32.7514,32.8815,98600.0
2008-07-31 10:30:00,37.91,37.92,37.88,37.9,15100.0,32.8902,32.8988,32.8641,32.8815,15100.0
2008-07-31 11:00:00,37.9,37.9,37.86,37.88,108700.0,32.8815,32.8815,32.8468,32.8641,108700.0
2008-07-31 11:30:00,37.87,37.9,37.69,37.9,36400.0,32.8555,32.8815,32.6993,32.8815,36400.0
2008-07-31 12:00:00,37.86,37.9,37.67,37.69,9600.0,32.8468,32.8815,32.682,32.6993,9600.0
2008-07-31 12:30:00,37.69,37.76,37.66,37.69,12800.0,32.6993,32.76,32.6733,32.6993,12800.0
2008-07-31 13:00:00,37.67,37.84,37.64,37.64,17000.0,32.682,32.8294,32.6559,32.6559,17000.0
2008-07-31 13:30:00,37.62,37.7,37.5,37.51,50300.0,32.6386,32.708,32.5345,32.5431,50300.0
2008-07-31 14:00:00,37.51,37.74,37.39,37.71,84800.0,32.5431,32.7427,32.439,32.7167,84800.0
2008-07-31 14:30:00,37.71,37.9,37.7,37.84,54400.0,32.7167,32.8815,32.708,32.8294,54400.0
2008-07-31 15:00:00,37.84,37.89,37.59,37.6,38000.0,32.8294,32.8728,32.6125,32.6212,38000.0
2008-07-31 15:30:00,37.59,37.77,37.51,37.73,50700.0,32.6125,32.7687,32.5431,32.734,50700.0
2008-08-01 09:30:00,37.73,37.73,36.78,36.9,21100.0,32.734,32.734,31.9098,32.0139,21100.0
2008-08-01 10:00:00,36.96,37.33,36.61,36.63,68400.0,32.066,32.387,31.7623,31.7797,68400.0
2008-08-01 10:30:00,36.63,37.0,36.55,36.75,70000.0,31.7797,32.1007,31.7103,31.8838,70000.0
2008-08-01 11:00:00,36.76,36.84,36.72,36.81,49900.0,31.8924,31.9619,31.8577,31.9358,49900.0
2008-08-01 11:30:00,36.81,37.0,36.8,36.82,51400.0,31.9358,32.1007,31.9272,31.9445,51400.0
2008-08-01 12:00:00,36.82,37.15,36.74,37.08,44100.0,31.9445,32.2308,31.8751,32.1701,44100.0
2008-08-01 12:30:00,37.1,37.19,37.0,37.0,35600.0,32.1874,32.2655,32.1007,32.1007,35600.0
2008-08-01 13:00:00,36.99,37.63,36.99,37.6,19400.0,32.092,32.6472,32.092,32.6212,19400.0
2008-08-01 13:30:00,37.6,37.77,37.44,37.69,36700.0,32.6212,32.7687,32.4824,32.6993,36700.0
2008-08-01 14:00:00,37.69,37.76,37.47,37.72,29800.0,32.6993,32.76,32.5084,32.7253,29800.0
2008-08-01 14:30:00,37.72,37.73,37.44,37.52,56700.0,32.7253,32.734,32.4824,32.5518,56700.0
2008-08-01 15:00:00,37.47,37.87,37.46,37.65,83500.0,32.5084,32.8555,32.4998,32.6646,83500.0
2008-08-01 15:30:00,37.64,37.91,37.58,37.8,56100.0,32.6559,32.8902,32.6039,32.7947,56100.0
2008-08-04 09:30:00,37.04,37.15,36.41,36.88,62900.0,32.1354,32.2308,31.5888,31.9966,62900.0
2008-08-04 10:00:00,36.88,36.95,36.68,36.7,36200.0,31.9966,32.0573,31.823,31.8404,36200.0
2008-08-04 10:30:00,36.7,36.72,36.41,36.55,77100.0,31.8404,31.8577,31.5888,31.7103,77100.0
2008-08-04 11:00:00,36.51,36.65,36.43,36.55,67100.0,31.6756,31.797,31.6061,31.7103,67100.0
2008-08-04 11:30:00,36.54,36.84,36.43,36.6,34100.0,31.7016,31.9619,31.6061,31.7536,34100.0
2008-08-04 12:00:00,36.64,36.86,36.55,36.76,36200.0,31.7883,31.9792,31.7103,31.8924,36200.0
2008-08-04 12:30:00,36.8,36.8,36.54,36.58,11100.0,31.9272,31.9272,31.7016,31.7363,11100.0
2008-08-04 13:00:00,36.57,36.58,36.53,36.56,17800.0,31.7276,31.7363,31.6929,31.7189,17800.0
2008-08-04 13:30:00,36.55,36.68,36.54,36.56,27300.0,31.7103,31.823,31.7016,31.7189,27300.0
2008-08-04 14:00:00,36.56,36.79,36.55,36.79,35500.0,31.7189,31.9185,31.7103,31.9185,35500.0
2008-08-04 14:30:00,36.8,37.01,36.79,36.91,41700.0,31.9272,32.1093,31.9185,32.0226,41700.0
2008-08-04 15:00:00,36.92,37.11,36.91,37.04,61300.0,32.0313,32.1961,32.0226,32.1354,61300.0
2008-08-04 15:30:00,37.03,37.57,36.95,37.32,110800.0,32.1267,32.5952,32.0573,32.3783,110800.0
2008-08-05 09:30:00,39.13,40.0,38.0,39.52,675500.0,33.9486,34.7034,32.9683,34.287,675500.0
2008-08-05 10:00:00,39.51,40.3,39.51,40.05,534300.0,34.2783,34.9637,34.2783,34.7468,534300.0
2008-08-05 10:30:00,40.09,40.34,39.79,40.0,273000.0,34.7815,34.9984,34.5212,34.7034,273000.0
2008-08-05 11:00:00,40.01,40.1,39.81,39.98,166000.0,34.7121,34.7902,34.5386,34.6861,166000.0
2008-08-05 11:30:00,39.98,40.03,39.94,40.0,92100.0,34.6861,34.7295,34.6514,34.7034,92100.0
2008-08-05 12:00:00,40.0,40.0,39.83,39.87,102200.0,34.7034,34.7034,34.5559,34.5906,102200.0
2008-08-05 12:30:00,39.83,39.85,39.15,39.45,166100.0,34.5559,34.5733,33.966,34.2263,166100.0
2008-08-05 13:00:00,39.49,39.6,39.2,39.49,93300.0,34.261,34.3564,34.0094,34.261,93300.0
2008-08-05 13:30:00,39.49,39.85,39.3,39.56,97100.0,34.261,34.5733,34.0961,34.3217,97100.0
2008-08-05 14:00:00,39.53,39.75,39.48,39.66,119000.0,34.2957,34.4865,34.2523,34.4084,119000.0
2008-08-05 14:30:00,39.66,39.75,39.43,39.75,68100.0,34.4084,34.4865,34.2089,34.4865,68100.0
2008-08-05 15:00:00,39.74,39.75,39.7,39.74,81100.0,34.4779,34.4865,34.4432,34.4779,81100.0
2008-08-05 15:30:00,39.75,39.97,39.61,39.83,200500.0,34.4865,34.6774,34.3651,34.5559,200500.0
2008-08-06 09:30:00,39.75,39.75,39.25,39.66,60000.0,34.4865,34.4865,34.0527,34.4084,60000.0
2008-08-06 10:00:00,39.65,39.68,39.31,39.46,31200.0,34.3998,34.4258,34.1048,34.2349,31200.0
2008-08-06 10:30:00,39.46,39.69,39.45,39.68,23100.0,34.2349,34.4345,34.2263,34.4258,23100.0
2008-08-06 11:00:00,39.66,40.38,39.66,40.08,143000.0,34.4084,35.0331,34.4084,34.7728,143000.0
2008-08-06 11:30:00,40.12,40.13,39.95,39.99,37800.0,34.8075,34.8162,34.66,34.6948,37800.0
2008-08-06 12:00:00,40.02,40.13,39.98,40.07,17200.0,34.7208,34.8162,34.6861,34.7642,17200.0
2008-08-06 12:30:00,40.1,40.1,39.94,39.99,27700.0,34.7902,34.7902,34.6514,34.6948,27700.0
2008-08-06 13:00:00,39.99,39.99,39.81,39.95,26300.0,34.6948,34.6948,34.5386,34.66,26300.0
2008-08-06 13:30:00,39.95,40.03,39.94,40.0,38200.0,34.66,34.7295,34.6514,34.7034,38200.0
2008-08-06 14:00:00,40.0,40.07,39.91,39.93,29600.0,34.7034,34.7642,34.6253,34.6427,29600.0
2008-08-06 14:30:00,39.94,40.0,39.87,39.99,22700.0,34.6514,34.7034,34.5906,34.6948,22700.0
2008-08-06 15:00:00,40.0,40.02,39.97,40.0,33200.0,34.7034,34.7208,34.6774,34.7034,33200.0
2008-08-06 15:30:00,40.01,40.13,39.94,40.09,60500.0,34.7121,34.8162,34.6514,34.7815,60500.0
2008-08-07 09:30:00,39.79,40.0,39.28,39.34,26000.0,34.5212,34.7034,34.0788,34.1308,26000.0
2008-08-07 10:00:00,39.37,39.6,39.2,39.31,25300.0,34.1568,34.3564,34.0094,34.1048,25300.0
2008-08-07 10:30:00,39.21,39.89,39.08,39.89,18400.0,34.018,34.608,33.9052,34.608,18400.0
2008-08-07 11:00:00,39.89,39.98,39.63,39.91,24200.0,34.608,34.6861,34.3824,34.6253,24200.0
2008-08-07 11:30:00,39.93,39.97,39.78,39.96,14600.0,34.6427,34.6774,34.5126,34.6687,14600.0
2008-08-07 12:00:00,39.98,40.0,39.74,39.9,19500.0,34.6861,34.7034,34.4779,34.6167,19500.0
2008-08-07 12:30:00,39.85,39.86,39.65,39.82,13300.0,34.5733,34.582,34.3998,34.5473,13300.0
2008-08-07 13:00:00,39.82,39.99,39.8,39.99,12700.0,34.5473,34.6948,34.5299,34.6948,12700.0
2008-08-07 13:30:00,39.99,40.0,39.95,40.0,26700.0,34.6948,34.7034,34.66,34.7034,26700.0
2008-08-07 14:00:00,39.99,40.05,39.91,40.05,21000.0,34.6948,34.7468,34.6253,34.7468,21000.0
2008-08-07 14:30:00,40.03,40.09,39.99,40.08,21400.0,34.7295,34.7815,34.6948,34.7728,21400.0
2008-08-07 15:00:00,40.08,40.18,40.02,40.08,29000.0,34.7728,34.8596,34.7208,34.7728,29000.0
2008-08-07 15:30:00,40.07,40.15,39.75,40.05,68900.0,34.7642,34.8336,34.4865,34.7468,68900.0
2008-08-08 09:30:00,39.88,40.19,39.77,40.15,50100.0,34.5993,34.8683,34.5039,34.8336,50100.0
2008-08-08 10:00:00,40.15,40.42,40.12,40.35,55000.0,34.8336,35.0678,34.8075,35.0071,55000.0
2008-08-08 10:30:00,40.3,40.35,40.1,40.12,17000.0,34.9637,35.0071,34.7902,34.8075,17000.0
2008-08-08 11:00:00,40.07,40.28,39.82,40.02,25700.0,34.7642,34.9464,34.5473,34.7208,25700.0
2008-08-08 11:30:00,40.01,40.1,39.8,39.93,13500.0,34.7121,34.7902,34.5299,34.6427,13500.0
2008-08-08 12:00:00,39.97,40.0,39.88,39.99,10900.0,34.6774,34.7034,34.5993,34.6948,10900.0
2008-08-08 12:30:00,39.99,40.13,39.9,39.9,5600.0,34.6948,34.8162,34.6167,34.6167,5600.0
2008-08-08 13:00:00,39.9,40.0,39.9,39.96,46800.0,34.6167,34.7034,34.6167,34.6687,46800.0
2008-08-08 13:30:00,39.96,40.06,39.83,39.94,39300.0,34.6687,34.7555,34.5559,34.6514,39300.0
2008-08-08 14:00:00,39.95,40.09,39.89,40.07,13100.0,34.66,34.7815,34.608,34.7642,13100.0
2008-08-08 14:30:00,40.06,40.08,39.98,40.05,11000.0,34.7555,34.7728,34.6861,34.7468,11000.0
2008-08-08 15:00:00,40.01,40.05,40.0,40.02,10700.0,34.7121,34.7468,34.7034,34.7208,10700.0
2008-08-08 15:30:00,40.06,40.3,39.98,40.2,46300.0,34.7555,34.9637,34.6861,34.8769,46300.0
2008-08-11 09:30:00,40.25,40.25,39.58,39.97,23200.0,34.9203,34.9203,34.339,34.6774,23200.0
2008-08-11 10:00:00,39.97,40.14,39.85,40.13,18600.0,34.6774,34.8249,34.5733,34.8162,18600.0
2008-08-11 10:30:00,40.14,40.15,40.04,40.06,27100.0,34.8249,34.8336,34.7381,34.7555,27100.0
2008-08-11 11:00:00,40.05,40.39,40.05,40.34,33700.0,34.7468,35.0418,34.7468,34.9984,33700.0
2008-08-11 11:30:00,40.35,40.42,40.2,40.26,37600.0,35.0071,35.0678,34.8769,34.929,37600.0
2008-08-11 12:00:00,40.31,40.63,40.31,40.63,58600.0,34.9724,35.25,34.9724,35.25,58600.0
2008-08-11 12:30:00,40.64,40.78,40.15,40.2,58700.0,35.2587,35.3801,34.8336,34.8769,58700.0
2008-08-11 13:00:00,40.18,40.41,40.18,40.23,14900.0,34.8596,35.0591,34.8596,34.903,14900.0
2008-08-11 13:30:00,40.3,40.56,40.26,40.3,35500.0,34.9637,35.1893,34.929,34.9637,35500.0
2008-08-11 14:00:00,40.28,40.64,40.25,40.31,88800.0,34.9464,35.2587,34.9203,34.9724,88800.0
2008-08-11 14:30:00,40.37,40.4,40.0,40.28,46200.0,35.0244,35.0505,34.7034,34.9464,46200.0
2008-08-11 15:00:00,40.29,40.3,40.17,40.2,14800.0,34.955,34.9637,34.8509,34.8769,14800.0
2008-08-11 15:30:00,40.18,40.21,39.99,40.2,42200.0,34.8596,34.8856,34.6948,34.8769,42200.0
2008-08-12 09:30:00,40.21,40.56,39.63,40.16,9500.0,34.8856,35.1893,34.3824,34.8422,9500.0
2008-08-12 10:00:00,40.15,40.21,39.87,40.14,29000.0,34.8336,34.8856,34.5906,34.8249,29000.0
2008-08-12 10:30:00,40.08,40.53,40.05,40.12,24300.0,34.7728,35.1632,34.7468,34.8075,24300.0
2008-08-12 11:00:00,40.19,40.24,40.1,40.15,24700.0,34.8683,34.9116,34.7902,34.8336,24700.0
2008-08-12 11:30:00,40.15,40.22,39.94,39.97,34200.0,34.8336,34.8943,34.6514,34.6774,34200.0
2008-08-12 12:00:00,39.97,40.2,39.83,40.07,83400.0,34.6774,34.8769,34.5559,34.7642,83400.0
2008-08-12 12:30:00,40.05,40.1,39.85,40.08,238200.0,34.7468,34.7902,34.5733,34.7728,238200.0
2008-08-12 13:00:00,40.08,40.5,40.0,40.5,20300.0,34.7728,35.1372,34.7034,35.1372,20300.0
2008-08-12 13:30:00,40.5,40.71,40.5,40.6,42900.0,35.1372,35.3194,35.1372,35.224,42900.0
2008-08-12 14:00:00,40.54,40.74,40.49,40.65,55000.0,35.1719,35.3454,35.1285,35.2674,55000.0
2008-08-12 14:30:00,40.65,40.68,40.33,40.5,48700.0,35.2674,35.2934,34.9897,35.1372,48700.0
2008-08-12 15:00:00,40.48,40.58,40.33,40.47,39200.0,35.1199,35.2066,34.9897,35.1112,39200.0
2008-08-12 15:30:00,40.46,40.47,40.16,40.36,49400.0,35.1025,35.1112,34.8422,35.0158,49400.0
2008-08-13 09:30:00,40.6,41.08,40.1,40.89,187800.0,35.224,35.6404,34.7902,35.4756,187800.0
2008-08-13 10:00:00,40.87,41.62,40.86,41.36,59100.0,35.4582,36.1089,35.4496,35.8833,59100.0
2008-08-13 10:30:00,41.33,41.36,41.07,41.21,22800.0,35.8573,35.8833,35.6317,35.7532,22800.0
2008-08-13 11:00:00,41.16,41.22,40.8,40.9,25200.0,35.7098,35.7619,35.3975,35.4843,25200.0
2008-08-13 11:30:00,40.86,40.86,40.42,40.55,14100.0,35.4496,35.4496,35.0678,35.1806,14100.0
2008-08-13 12:00:00,40.52,40.68,40.35,40.68,18100.0,35.1546,35.2934,35.0071,35.2934,18100.0
2008-08-13 12:30:00,40.7,40.75,40.57,40.62,25200.0,35.3107,35.3541,35.198,35.2413,25200.0
2008-08-13 13:00:00,40.58,40.67,40.44,40.62,56600.0,35.2066,35.2847,35.0852,35.2413,56600.0
2008-08-13 13:30:00,40.64,40.71,40.53,40.7,17300.0,35.2587,35.3194,35.1632,35.3107,17300.0
2008-08-13 14:00:00,40.7,40.7,40.59,40.68,22000.0,35.3107,35.3107,35.2153,35.2934,22000.0
2008-08-13 14:30:00,40.67,40.99,40.67,40.88,129500.0,35.2847,35.5623,35.2847,35.4669,129500.0
2008-08-13 15:00:00,40.88,40.92,40.67,40.84,81900.0,35.4669,35.5016,35.2847,35.4322,81900.0
2008-08-13 15:30:00,40.84,40.9,40.51,40.87,133600.0,35.4322,35.4843,35.1459,35.4582,133600.0
2008-08-14 09:30:00,41.12,41.59,40.86,41.17,87600.0,35.6751,36.0829,35.4496,35.7185,87600.0
2008-08-14 10:00:00,41.17,41.5,40.95,41.5,44900.0,35.7185,36.0048,35.5276,36.0048,44900.0
2008-08-14 10:30:00,41.5,41.57,41.15,41.16,52900.0,36.0048,36.0655,35.7012,35.7098,52900.0
2008-08-14 11:00:00,41.16,41.36,41.12,41.25,22400.0,35.7098,35.8833,35.6751,35.7879,22400.0
2008-08-14 11:30:00,41.24,41.37,41.2,41.37,32300.0,35.7792,35.892,35.7445,35.892,32300.0
2008-08-14 12:00:00,41.37,41.37,41.15,41.18,36400.0,35.892,35.892,35.7012,35.7272,36400.0
2008-08-14 12:30:00,41.21,41.29,40.98,41.25,61300.0,35.7532,35.8226,35.5537,35.7879,61300.0
2008-08-14 13:00:00,41.2,41.55,41.15,41.55,91600.0,35.7445,36.0482,35.7012,36.0482,91600.0
2008-08-14 13:30:00,41.53,41.6,41.4,41.57,20400.0,36.0308,36.0916,35.918,36.0655,20400.0
2008-08-14 14:00:00,41.6,41.61,41.41,41.5,66800.0,36.0916,36.1002,35.9267,36.0048,66800.0
2008-08-14 14:30:00,41.45,41.52,41.3,41.38,70700.0,35.9614,36.0222,35.8313,35.9007,70700.0
2008-08-14 15:00:00,41.36,41.37,41.29,41.36,12700.0,35.8833,35.892,35.8226,35.8833,12700.0
2008-08-14 15:30:00,41.36,41.62,41.35,41.55,48500.0,35.8833,36.1089,35.8747,36.0482,48500.0
2008-08-15 09:30:00,41.73,41.75,41.11,41.33,96400.0,36.2043,36.2217,35.6664,35.8573,96400.0
2008-08-15 10:00:00,41.31,41.74,41.07,41.38,60900.0,35.84,36.213,35.6317,35.9007,60900.0
2008-08-15 10:30:00,41.4,41.64,41.39,41.44,41800.0,35.918,36.1263,35.9094,35.9527,41800.0
2008-08-15 11:00:00,41.43,41.62,41.39,41.47,22100.0,35.9441,36.1089,35.9094,35.9788,22100.0
2008-08-15 11:30:00,41.42,41.51,41.0,41.03,18600.0,35.9354,36.0135,35.571,35.597,18600.0
2008-08-15 12:00:00,41.03,41.21,41.0,41.07,70800.0,35.597,35.7532,35.571,35.6317,70800.0
2008-08-15 12:30:00,41.08,41.7,41.05,41.61,51400.0,35.6404,36.1783,35.6144,36.1002,51400.0
2008-08-15 13:00:00,41.65,41.71,41.32,41.46,16700.0,36.1349,36.187,35.8486,35.9701,16700.0
2008-08-15 13:30:00,41.5,41.5,41.33,41.34,12200.0,36.0048,36.0048,35.8573,35.866,12200.0
2008-08-15 14:00:00,41.35,41.41,41.13,41.27,27800.0,35.8747,35.9267,35.6838,35.8053,27800.0
2008-08-15 14:30:00,41.26,41.3,40.86,40.9,23600.0,35.7966,35.8313,35.4496,35.4843,23600.0
2008-08-15 15:00:00,40.89,40.98,40.73,40.74,45600.0,35.4756,35.5537,35.3368,35.3454,45600.0
2008-08-15 15:30:00,40.73,41.0,40.7,40.98,47400.0,35.3368,35.571,35.3107,35.5537,47400.0
2008-08-18 09:30:00,41.07,41.3,40.75,40.92,34200.0,35.6317,35.8313,35.3541,35.5016,34200.0
2008-08-18 10:00:00,40.95,41.07,40.35,40.49,32000.0,35.5276,35.6317,35.0071,35.1285,32000.0
2008-08-18 10:30:00,40.5,40.8,40.43,40.7,39100.0,35.1372,35.3975,35.0765,35.3107,39100.0
2008-08-18 11:00:00,40.71,40.73,40.32,40.35,17600.0,35.3194,35.3368,34.9811,35.0071,17600.0
2008-08-18 11:30:00,40.36,40.4,39.79,39.79,22800.0,35.0158,35.0505,34.5212,34.5212,22800.0
2008-08-18 12:00:00,39.8,40.08,39.79,40.04,14800.0,34.5299,34.7728,34.5212,34.7381,14800.0
2008-08-18 12:30:00,40.04,40.28,40.0,40.27,34800.0,34.7381,34.9464,34.7034,34.9377,34800.0
2008-08-18 13:00:00,40.27,40.35,40.19,40.3,20600.0,34.9377,35.0071,34.8683,34.9637,20600.0
2008-08-18 13:30:00,40.28,40.29,39.86,39.9,37000.0,34.9464,34.955,34.582,34.6167,37000.0
2008-08-18 14:00:00,39.89,39.92,39.69,39.76,18000.0,34.608,34.634,34.4345,34.4952,18000.0
2008-08-18 14:30:00,39.74,39.76,39.59,39.64,14400.0,34.4779,34.4952,34.3477,34.3911,14400.0
2008-08-18 15:00:00,39.64,39.93,39.55,39.71,18800.0,34.3911,34.6427,34.313,34.4518,18800.0
2008-08-18 15:30:00,39.71,39.87,39.61,39.85,91700.0,34.4518,34.5906,34.3651,34.5733,91700.0
2008-08-19 09:30:00,39.59,39.59,38.95,39.24,53700.0,34.3477,34.3477,33.7925,34.0441,53700.0
2008-08-19 10:00:00,39.19,39.56,39.04,39.28,185500.0,34.0007,34.3217,33.8705,34.0788,185500.0
2008-08-19 10:30:00,39.29,40.01,39.25,39.67,82200.0,34.0874,34.7121,34.0527,34.4171,82200.0
2008-08-19 11:00:00,39.66,39.78,39.57,39.58,23900.0,34.4084,34.5126,34.3304,34.339,23900.0
2008-08-19 11:30:00,39.6,39.64,39.38,39.38,20500.0,34.3564,34.3911,34.1655,34.1655,20500.0
2008-08-19 12:00:00,39.39,39.39,38.63,39.0,45300.0,34.1742,34.1742,33.5148,33.8358,45300.0
2008-08-19 12:30:00,39.0,39.08,38.87,39.0,12200.0,33.8358,33.9052,33.7231,33.8358,12200.0
2008-08-19 13:00:00,38.98,38.98,38.69,38.79,21800.0,33.8185,33.8185,33.5669,33.6536,21800.0
2008-08-19 13:30:00,38.79,39.0,38.74,38.88,39300.0,33.6536,33.8358,33.6103,33.7317,39300.0
2008-08-19 14:00:00,38.89,39.0,38.51,38.54,19600.0,33.7404,33.8358,33.4107,33.4368,19600.0
2008-08-19 14:30:00,38.56,38.9,38.55,38.8,48000.0,33.4541,33.7491,33.4454,33.6623,48000.0
2008-08-19 15:00:00,38.81,39.42,38.61,39.25,86400.0,33.671,34.2002,33.4975,34.0527,86400.0
2008-08-19 15:30:00,39.25,39.45,38.61,39.44,172100.0,34.0527,34.2263,33.4975,34.2176,172100.0
2008-08-20 09:30:00,39.52,39.55,38.87,39.24,36500.0,34.287,34.313,33.7231,34.0441,36500.0
2008-08-20 10:00:00,39.25,39.25,38.86,38.86,12700.0,34.0527,34.0527,33.7144,33.7144,12700.0
2008-08-20 10:30:00,38.83,39.04,38.82,39.01,30700.0,33.6884,33.8705,33.6797,33.8445,30700.0
2008-08-20 11:00:00,39.01,39.2,39.01,39.17,36400.0,33.8445,34.0094,33.8445,33.9833,36400.0
2008-08-20 11:30:00,39.17,39.58,39.17,39.48,72200.0,33.9833,34.339,33.9833,34.2523,72200.0
2008-08-20 12:00:00,39.43,39.43,39.12,39.21,10400.0,34.2089,34.2089,33.94,34.018,10400.0
2008-08-20 12:30:00,39.24,39.54,39.13,39.45,39300.0,34.0441,34.3043,33.9486,34.2263,39300.0
2008-08-20 13:00:00,39.45,39.5,39.26,39.28,13400.0,34.2263,34.2696,34.0614,34.0788,13400.0
2008-08-20 13:30:00,39.26,39.42,39.09,39.42,25300.0,34.0614,34.2002,33.9139,34.2002,25300.0
2008-08-20 14:00:00,39.38,39.38,38.86,38.88,37400.0,34.1655,34.1655,33.7144,33.7317,37400.0
2008-08-20 14:30:00,38.85,38.99,38.74,38.98,16000.0,33.7057,33.8272,33.6103,33.8185,16000.0
2008-08-20 15:00:00,38.99,39.2,38.8,38.8,15100.0,33.8272,34.0094,33.6623,33.6623,15100.0
2008-08-20 15:30:00,38.78,38.88,38.73,38.85,55000.0,33.645,33.7317,33.6016,33.7057,55000.0
2008-08-21 09:30:00,38.53,38.6,37.59,38.24,50400.0,33.4281,33.4888,32.6125,33.1765,50400.0
2008-08-21 10:00:00,38.25,38.54,38.0,38.03,18400.0,33.1852,33.4368,32.9683,32.9943,18400.0
2008-08-21 10:30:00,38.01,38.03,37.63,37.67,31200.0,32.9769,32.9943,32.6472,32.682,31200.0
2008-08-21 11:00:00,37.7,37.7,37.4,37.55,20700.0,32.708,32.708,32.4477,32.5778,20700.0
2008-08-21 11:30:00,37.53,37.75,37.48,37.53,24100.0,32.5605,32.7514,32.5171,32.5605,24100.0
2008-08-21 12:00:00,37.58,37.88,37.53,37.86,7500.0,32.6039,32.8641,32.5605,32.8468,7500.0
2008-08-21 12:30:00,37.82,37.82,37.7,37.74,8000.0,32.8121,32.8121,32.708,32.7427,8000.0
2008-08-21 13:00:00,37.76,37.84,37.75,37.75,16700.0,32.76,32.8294,32.7514,32.7514,16700.0
2008-08-21 13:30:00,37.75,37.76,37.55,37.61,26200.0,32.7514,32.76,32.5778,32.6299,26200.0
2008-08-21 14:00:00,37.62,37.81,37.62,37.79,12700.0,32.6386,32.8034,32.6386,32.7861,12700.0
2008-08-21 14:30:00,37.8,38.08,37.8,38.01,43300.0,32.7947,33.0377,32.7947,32.9769,43300.0
2008-08-21 15:00:00,38.01,38.14,37.88,38.1,19900.0,32.9769,33.0897,32.8641,33.055,19900.0
2008-08-21 15:30:00,38.1,38.25,37.99,38.1,46600.0,33.055,33.1852,32.9596,33.055,46600.0
2008-08-22 09:30:00,38.11,38.71,37.42,38.55,31900.0,33.0637,33.5842,32.4651,33.4454,31900.0
2008-08-22 10:00:00,38.55,38.94,38.4,38.93,26100.0,33.4454,33.7838,33.3153,33.7751,26100.0
2008-08-22 10:30:00,38.97,39.17,38.94,39.03,20100.0,33.8098,33.9833,33.7838,33.8619,20100.0
2008-08-22 11:00:00,39.03,39.07,38.77,38.79,21500.0,33.8619,33.8966,33.6363,33.6536,21500.0
2008-08-22 11:30:00,38.77,38.77,38.51,38.59,15700.0,33.6363,33.6363,33.4107,33.4801,15700.0
2008-08-22 12:00:00,38.63,38.65,38.59,38.64,13200.0,33.5148,33.5322,33.4801,33.5235,13200.0
2008-08-22 12:30:00,38.59,38.64,38.4,38.45,16400.0,33.4801,33.5235,33.3153,33.3587,16400.0
2008-08-22 13:00:00,38.45,38.69,38.45,38.6,20000.0,33.3587,33.5669,33.3587,33.4888,20000.0
2008-08-22 13:30:00,38.57,38.58,38.47,38.49,15200.0,33.4628,33.4715,33.376,33.3934,15200.0
2008-08-22 14:00:00,38.49,38.53,38.48,38.52,21700.0,33.3934,33.4281,33.3847,33.4194,21700.0
2008-08-22 14:30:00,38.52,38.54,38.47,38.48,31600.0,33.4194,33.4368,33.376,33.3847,31600.0
2008-08-22 15:00:00,38.49,38.73,38.49,38.72,20300.0,33.3934,33.6016,33.3934,33.5929,20300.0
2008-08-22 15:30:00,38.73,38.92,38.73,38.8,78900.0,33.6016,33.7664,33.6016,33.6623,78900.0
2008-08-25 09:30:00,38.79,38.92,38.28,38.31,4600.0,33.6536,33.7664,33.2112,33.2372,4600.0
2008-08-25 10:00:00,38.29,38.34,38.27,38.28,9000.0,33.2199,33.2632,33.2025,33.2112,9000.0
2008-08-25 10:30:00,38.27,38.28,38.0,38.03,11900.0,33.2025,33.2112,32.9683,32.9943,11900.0
2008-08-25 11:00:00,38.03,38.11,37.73,38.1,38100.0,32.9943,33.0637,32.734,33.055,38100.0
2008-08-25 11:30:00,38.08,38.27,38.01,38.01,38000.0,33.0377,33.2025,32.9769,32.9769,38000.0
2008-08-25 12:00:00,38.03,38.45,38.03,38.44,19100.0,32.9943,33.3587,32.9943,33.35,19100.0
2008-08-25 12:30:00,38.44,38.45,37.84,37.96,23600.0,33.35,33.3587,32.8294,32.9336,23600.0
2008-08-25 13:00:00,37.96,38.24,37.96,38.17,41500.0,32.9336,33.1765,32.9336,33.1157,41500.0
2008-08-25 13:30:00,38.17,38.3,38.17,38.18,24600.0,33.1157,33.2285,33.1157,33.1244,24600.0
2008-08-25 14:00:00,38.2,38.2,37.93,38.09,18500.0,33.1418,33.1418,32.9075,33.0463,18500.0
2008-08-25 14:30:00,38.09,38.09,37.89,37.94,33500.0,33.0463,33.0463,32.8728,32.9162,33500.0
2008-08-25 15:00:00,37.94,38.0,37.91,38.0,11400.0,32.9162,32.9683,32.8902,32.9683,11400.0
2008-08-25 15:30:00,37.99,38.0,37.74,37.93,28100.0,32.9596,32.9683,32.7427,32.9075,28100.0
2008-08-26 09:30:00,37.76,37.87,37.4,37.75,14900.0,32.76,32.8555,32.4477,32.7514,14900.0
2008-08-26 10:00:00,37.69,37.72,37.5,37.62,15600.0,32.6993,32.7253,32.5345,32.6386,15600.0
2008-08-26 10:30:00,37.62,37.76,37.59,37.75,21100.0,32.6386,32.76,32.6125,32.7514,21100.0
2008-08-26 11:00:00,37.75,37.86,37.75,37.76,8000.0,32.7514,32.8468,32.7514,32.76,8000.0
2008-08-26 11:30:00,37.75,37.82,37.75,37.81,4900.0,32.7514,32.8121,32.7514,32.8034,4900.0
2008-08-26 12:00:00,37.8,37.81,37.71,37.74,4800.0,32.7947,32.8034,32.7167,32.7427,4800.0
2008-08-26 12:30:00,37.73,37.73,37.5,37.56,12100.0,32.734,32.734,32.5345,32.5865,12100.0
2008-08-26 13:00:00,37.53,37.64,37.53,37.62,13400.0,32.5605,32.6559,32.5605,32.6386,13400.0
2008-08-26 13:30:00,37.63,37.63,37.56,37.58,10400.0,32.6472,32.6472,32.5865,32.6039,10400.0
2008-08-26 14:00:00,37.57,37.57,37.42,37.46,13600.0,32.5952,32.5952,32.4651,32.4998,13600.0
2008-08-26 14:30:00,37.44,37.54,37.42,37.45,12800.0,32.4824,32.5692,32.4651,32.4911,12800.0
2008-08-26 15:00:00,37.45,37.76,37.29,37.73,37900.0,32.4911,32.76,32.3523,32.734,37900.0
2008-08-26 15:30:00,37.73,37.93,37.67,37.91,34800.0,32.734,32.9075,32.682,32.8902,34800.0
2008-08-27 09:30:00,37.85,38.97,37.84,38.92,25200.0,32.8381,33.8098,32.8294,33.7664,25200.0
2008-08-27 10:00:00,38.98,39.78,38.98,39.4,98000.0,33.8185,34.5126,33.8185,34.1829,98000.0
2008-08-27 10:30:00,39.43,39.6,39.07,39.23,30000.0,34.2089,34.3564,33.8966,34.0354,30000.0
2008-08-27 11:00:00,39.2,39.29,38.73,39.27,45600.0,34.0094,34.0874,33.6016,34.0701,45600.0
2008-08-27 11:30:00,39.27,39.44,39.09,39.42,27800.0,34.0701,34.2176,33.9139,34.2002,27800.0
2008-08-27 12:00:00,39.39,39.44,39.31,39.44,31000.0,34.1742,34.2176,34.1048,34.2176,31000.0
2008-08-27 12:30:00,39.44,39.45,39.32,39.34,30000.0,34.2176,34.2263,34.1135,34.1308,30000.0
2008-08-27 13:00:00,39.35,39.35,39.17,39.35,47600.0,34.1395,34.1395,33.9833,34.1395,47600.0
2008-08-27 13:30:00,39.35,39.91,39.33,39.84,36900.0,34.1395,34.6253,34.1221,34.5646,36900.0
2008-08-27 14:00:00,39.87,39.92,39.76,39.79,35200.0,34.5906,34.634,34.4952,34.5212,35200.0
2008-08-27 14:30:00,39.78,39.98,39.65,39.97,52000.0,34.5126,34.6861,34.3998,34.6774,52000.0
2008-08-27 15:00:00,39.97,39.98,39.65,39.76,93000.0,34.6774,34.6861,34.3998,34.4952,93000.0
2008-08-27 15:30:00,39.77,39.8,39.66,39.69,145600.0,34.5039,34.5299,34.4084,34.4345,145600.0
2008-08-28 09:30:00,39.69,39.8,39.57,39.69,21200.0,34.4345,34.5299,34.3304,34.4345,21200.0
2008-08-28 10:00:00,39.7,40.0,39.69,39.94,49100.0,34.4432,34.7034,34.4345,34.6514,49100.0
2008-08-28 10:30:00,39.93,39.95,39.84,39.86,79600.0,34.6427,34.66,34.5646,34.582,79600.0
2008-08-28 11:00:00,39.84,39.92,39.84,39.9,34100.0,34.5646,34.634,34.5646,34.6167,34100.0
2008-08-28 11:30:00,39.89,39.9,39.84,39.87,30200.0,34.608,34.6167,34.5646,34.5906,30200.0
2008-08-28 12:00:00,39.86,40.0,39.85,39.95,83100.0,34.582,34.7034,34.5733,34.66,83100.0
2008-08-28 12:30:00,39.95,40.09,39.91,40.0,66900.0,34.66,34.7815,34.6253,34.7034,66900.0
2008-08-28 13:00:00,40.05,40.46,40.0,40.31,39700.0,34.7468,35.1025,34.7034,34.9724,39700.0
2008-08-28 13:30:00,40.29,40.5,40.29,40.38,29700.0,34.955,35.1372,34.955,35.0331,29700.0
2008-08-28 14:00:00,40.38,40.59,40.35,40.55,19900.0,35.0331,35.2153,35.0071,35.1806,19900.0
2008-08-28 14:30:00,40.57,40.75,40.52,40.64,38400.0,35.198,35.3541,35.1546,35.2587,38400.0
2008-08-28 15:00:00,40.69,40.84,40.63,40.83,30100.0,35.3021,35.4322,35.25,35.4235,30100.0
2008-08-28 15:30:00,40.78,40.86,40.66,40.82,55900.0,35.3801,35.4496,35.276,35.4148,55900.0
2008-08-29 09:30:00,40.8,41.31,39.94,41.17,26900.0,35.3975,35.84,34.6514,35.7185,26900.0
2008-08-29 10:00:00,41.08,41.16,40.92,40.93,41400.0,35.6404,35.7098,35.5016,35.5103,41400.0
2008-08-29 10:30:00,40.93,40.95,40.44,40.49,18600.0,35.5103,35.5276,35.0852,35.1285,18600.0
2008-08-29 11:00:00,40.54,40.55,40.13,40.35,28400.0,35.1719,35.1806,34.8162,35.0071,28400.0
2008-08-29 11:30:00,40.34,40.35,40.23,40.31,10500.0,34.9984,35.0071,34.903,34.9724,10500.0
2008-08-29 12:00:00,40.31,40.35,40.24,40.24,9900.0,34.9724,35.0071,34.9116,34.9116,9900.0
2008-08-29 12:30:00,40.24,40.24,39.96,40.1,18400.0,34.9116,34.9116,34.6687,34.7902,18400.0
2008-08-29 13:00:00,40.12,40.25,40.07,40.25,11800.0,34.8075,34.9203,34.7642,34.9203,11800.0
2008-08-29 13:30:00,40.25,40.28,39.95,39.99,9900.0,34.9203,34.9464,34.66,34.6948,9900.0
2008-08-29 14:00:00,40.01,40.3,39.98,40.3,11100.0,34.7121,34.9637,34.6861,34.9637,11100.0
2008-08-29 14:30:00,40.28,40.3,40.07,40.2,14000.0,34.9464,34.9637,34.7642,34.8769,14000.0
2008-08-29 15:00:00,40.16,40.16,39.79,39.91,22400.0,34.8422,34.8422,34.5212,34.6253,22400.0
2008-08-29 15:30:00,39.88,39.97,39.84,39.94,22300.0,34.5993,34.6774,34.5646,34.6514,22300.0
2008-09-02 09:30:00,40.27,41.6,40.23,41.31,63200.0,34.9377,36.0916,34.903,35.84,63200.0
2008-09-02 10:00:00,41.31,41.56,41.1,41.56,47800.0,35.84,36.0569,35.6578,36.0569,47800.0
2008-09-02 10:30:00,41.57,41.57,41.21,41.47,27000.0,36.0655,36.0655,35.7532,35.9788,27000.0
2008-09-02 11:00:00,41.45,41.48,40.9,40.92,19200.0,35.9614,35.9875,35.4843,35.5016,19200.0
2008-09-02 11:30:00,40.93,41.4,40.93,41.39,32400.0,35.5103,35.918,35.5103,35.9094,32400.0
2008-09-02 12:00:00,41.35,41.39,41.31,41.37,24900.0,35.8747,35.9094,35.84,35.892,24900.0
2008-09-02 12:30:00,41.34,41.5,41.32,41.4,39300.0,35.866,36.0048,35.8486,35.918,39300.0
2008-09-02 13:00:00,41.44,41.52,41.41,41.5,26300.0,35.9527,36.0222,35.9267,36.0048,26300.0
2008-09-02 13:30:00,41.5,41.51,41.31,41.35,30500.0,36.0048,36.0135,35.84,35.8747,30500.0
2008-09-02 14:00:00,41.35,41.49,41.22,41.23,24900.0,35.8747,35.9961,35.7619,35.7706,24900.0
2008-09-02 14:30:00,41.23,41.24,41.02,41.16,35300.0,35.7706,35.7792,35.5884,35.7098,35300.0
2008-09-02 15:00:00,41.16,41.4,41.15,41.38,33400.0,35.7098,35.918,35.7012,35.9007,33400.0
2008-09-02 15:30:00,41.42,41.58,41.32,41.52,93300.0,35.9354,36.0742,35.8486,36.0222,93300.0
2008-09-03 09:30:00,41.47,41.92,41.47,41.74,111700.0,35.9788,36.3692,35.9788,36.213,111700.0
2008-09-03 10:00:00,41.81,41.92,41.59,41.59,49300.0,36.2738,36.3692,36.0829,36.0829,49300.0
2008-09-03 10:30:00,41.64,41.81,41.58,41.79,60900.0,36.1263,36.2738,36.0742,36.2564,60900.0
2008-09-03 11:00:00,41.79,41.85,41.58,41.8,62600.0,36.2564,36.3085,36.0742,36.2651,62600.0
2008-09-03 11:30:00,41.77,41.85,41.52,41.72,60900.0,36.2391,36.3085,36.0222,36.1957,60900.0
2008-09-03 12:00:00,41.75,41.75,41.24,41.26,66100.0,36.2217,36.2217,35.7792,35.7966,66100.0
2008-09-03 12:30:00,41.25,41.7,41.24,41.7,27700.0,35.7879,36.1783,35.7792,36.1783,27700.0
2008-09-03 13:00:00,41.66,41.85,41.62,41.65,43900.0,36.1436,36.3085,36.1089,36.1349,43900.0
2008-09-03 13:30:00,41.65,41.7,41.61,41.65,37300.0,36.1349,36.1783,36.1002,36.1349,37300.0
2008-09-03 14:00:00,41.64,41.67,41.39,41.61,38800.0,36.1263,36.1523,35.9094,36.1002,38800.0
2008-09-03 14:30:00,41.61,41.7,41.48,41.49,50700.0,36.1002,36.1783,35.9875,35.9961,50700.0
2008-09-03 15:00:00,41.5,41.6,41.41,41.53,47700.0,36.0048,36.0916,35.9267,36.0308,47700.0
2008-09-03 15:30:00,41.48,41.66,41.39,41.51,80300.0,35.9875,36.1436,35.9094,36.0135,80300.0
2008-09-04 09:30:00,41.54,41.65,40.93,40.93,40500.0,36.0395,36.1349,35.5103,35.5103,40500.0
2008-09-04 10:00:00,40.94,41.03,40.43,40.5,72700.0,35.519,35.597,35.0765,35.1372,72700.0
2008-09-04 10:30:00,40.49,40.84,40.37,40.49,51800.0,35.1285,35.4322,35.0244,35.1285,51800.0
2008-09-04 11:00:00,40.49,40.63,40.32,40.4,24200.0,35.1285,35.25,34.9811,35.0505,24200.0
2008-09-04 11:30:00,40.41,40.46,40.14,40.22,29900.0,35.0591,35.1025,34.8249,34.8943,29900.0
2008-09-04 12:00:00,40.23,40.63,40.23,40.34,34000.0,34.903,35.25,34.903,34.9984,34000.0
2008-09-04 12:30:00,40.4,40.66,40.2,40.23,21700.0,35.0505,35.276,34.8769,34.903,21700.0
2008-09-04 13:00:00,40.2,40.23,39.96,39.99,22400.0,34.8769,34.903,34.6687,34.6948,22400.0
2008-09-04 13:30:00,39.98,40.05,39.76,39.81,27500.0,34.6861,34.7468,34.4952,34.5386,27500.0
2008-09-04 14:00:00,39.8,40.0,39.71,39.94,39400.0,34.5299,34.7034,34.4518,34.6514,39400.0
2008-09-04 14:30:00,39.91,40.07,39.81,40.03,35900.0,34.6253,34.7642,34.5386,34.7295,35900.0
2008-09-04 15:00:00,40.0,40.2,39.93,40.01,33900.0,34.7034,34.8769,34.6427,34.7121,33900.0
2008-09-04 15:30:00,40.01,40.32,39.91,39.95,63500.0,34.7121,34.9811,34.6253,34.66,63500.0
2008-09-05 09:30:00,39.96,40.25,39.83,40.0,29200.0,34.6687,34.9203,34.5559,34.7034,29200.0
2008-09-05 10:00:00,40.0,40.14,39.78,40.0,49300.0,34.7034,34.8249,34.5126,34.7034,49300.0
2008-09-05 10:30:00,39.98,40.1,39.53,39.58,91800.0,34.6861,34.7902,34.2957,34.339,91800.0
2008-09-05 11:00:00,39.56,39.67,39.52,39.67,58300.0,34.3217,34.4171,34.287,34.4171,58300.0
2008-09-05 11:30:00,39.65,40.02,39.64,39.91,97500.0,34.3998,34.7208,34.3911,34.6253,97500.0
2008-09-05 12:00:00,39.94,40.0,39.78,39.9,40800.0,34.6514,34.7034,34.5126,34.6167,40800.0
2008-09-05 12:30:00,39.89,39.99,39.86,39.96,21500.0,34.608,34.6948,34.582,34.6687,21500.0
2008-09-05 13:00:00,39.93,40.0,39.89,40.0,25500.0,34.6427,34.7034,34.608,34.7034,25500.0
2008-09-05 13:30:00,40.01,40.29,39.99,40.29,26000.0,34.7121,34.955,34.6948,34.955,26000.0
2008-09-05 14:00:00,40.3,40.3,40.1,40.28,12300.0,34.9637,34.9637,34.7902,34.9464,12300.0
2008-09-05 14:30:00,40.29,40.44,40.21,40.32,23800.0,34.955,35.0852,34.8856,34.9811,23800.0
2008-09-05 15:00:00,40.28,40.76,40.23,40.53,45700.0,34.9464,35.3628,34.903,35.1632,45700.0
2008-09-05 15:30:00,40.54,40.86,40.5,40.58,54800.0,35.1719,35.4496,35.1372,35.2066,54800.0
2008-09-08 09:30:00,40.68,41.36,40.65,41.05,106600.0,35.2934,35.8833,35.2674,35.6144,106600.0
2008-09-08 10:00:00,41.04,41.34,40.8,41.03,68600.0,35.6057,35.866,35.3975,35.597,68600.0
2008-09-08 10:30:00,41.04,41.12,40.92,41.05,82000.0,35.6057,35.6751,35.5016,35.6144,82000.0
2008-09-08 11:00:00,41.1,41.4,40.93,41.35,82500.0,35.6578,35.918,35.5103,35.8747,82500.0
2008-09-08 11:30:00,41.35,41.47,41.17,41.45,26200.0,35.8747,35.9788,35.7185,35.9614,26200.0
2008-09-08 12:00:00,41.45,41.75,41.41,41.64,73300.0,35.9614,36.2217,35.9267,36.1263,73300.0
2008-09-08 12:30:00,41.63,41.95,41.62,41.93,72600.0,36.1176,36.3952,36.1089,36.3779,72600.0
2008-09-08 13:00:00,41.93,42.0,41.89,41.91,112600.0,36.3779,36.4386,36.3432,36.3605,112600.0
2008-09-08 13:30:00,41.9,41.98,41.72,41.85,55800.0,36.3518,36.4212,36.1957,36.3085,55800.0
2008-09-08 14:00:00,41.84,41.87,41.51,41.7,49300.0,36.2998,36.3258,36.0135,36.1783,49300.0
2008-09-08 14:30:00,41.72,41.82,41.54,41.71,70500.0,36.1957,36.2824,36.0395,36.187,70500.0
2008-09-08 15:00:00,41.67,41.73,41.53,41.73,51800.0,36.1523,36.2043,36.0308,36.2043,51800.0
2008-09-08 15:30:00,41.69,41.97,41.69,41.95,104200.0,36.1696,36.4126,36.1696,36.3952,104200.0
2008-09-09 09:30:00,41.75,42.0,41.69,41.9,145900.0,36.2217,36.4386,36.1696,36.3518,145900.0
2008-09-09 10:00:00,41.9,41.9,41.04,41.06,63400.0,36.3518,36.3518,35.6057,35.6231,63400.0
2008-09-09 10:30:00,41.02,41.06,40.58,40.82,58900.0,35.5884,35.6231,35.2066,35.4148,58900.0
2008-09-09 11:00:00,40.84,40.89,40.45,40.48,36700.0,35.4322,35.4756,35.0938,35.1199,36700.0
2008-09-09 11:30:00,40.48,40.7,40.12,40.14,27000.0,35.1199,35.3107,34.8075,34.8249,27000.0
2008-09-09 12:00:00,40.13,40.2,40.0,40.17,54500.0,34.8162,34.8769,34.7034,34.8509,54500.0
2008-09-09 12:30:00,40.17,40.31,40.1,40.25,57100.0,34.8509,34.9724,34.7902,34.9203,57100.0
2008-09-09 13:00:00,40.24,40.38,40.19,40.21,71800.0,34.9116,35.0331,34.8683,34.8856,71800.0
2008-09-09 13:30:00,40.21,40.34,39.5,39.75,103100.0,34.8856,34.9984,34.2696,34.4865,103100.0
2008-09-09 14:00:00,39.77,40.03,39.51,39.88,83000.0,34.5039,34.7295,34.2783,34.5993,83000.0
2008-09-09 14:30:00,39.85,39.92,39.53,39.85,56200.0,34.5733,34.634,34.2957,34.5733,56200.0
2008-09-09 15:00:00,39.84,40.07,39.83,39.88,53300.0,34.5646,34.7642,34.5559,34.5993,53300.0
2008-09-09 15:30:00,39.92,39.95,39.59,39.59,71800.0,34.634,34.66,34.3477,34.3477,71800.0
2008-09-10 09:30:00,40.15,40.28,39.76,40.09,28000.0,34.8336,34.9464,34.4952,34.7815,28000.0
2008-09-10 10:00:00,40.09,40.14,39.9,40.09,19600.0,34.7815,34.8249,34.6167,34.7815,19600.0
2008-09-10 10:30:00,40.1,40.3,39.99,40.04,22200.0,34.7902,34.9637,34.6948,34.7381,22200.0
2008-09-10 11:00:00,39.99,40.04,39.77,40.04,15600.0,34.6948,34.7381,34.5039,34.7381,15600.0
2008-09-10 11:30:00,39.98,40.25,39.95,40.1,17900.0,34.6861,34.9203,34.66,34.7902,17900.0
2008-09-10 12:00:00,40.13,40.5,39.87,39.91,42200.0,34.8162,35.1372,34.5906,34.6253,42200.0
2008-09-10 12:30:00,39.94,40.0,39.87,39.92,34900.0,34.6514,34.7034,34.5906,34.634,34900.0
2008-09-10 13:00:00,39.91,39.94,39.77,39.94,24800.0,34.6253,34.6514,34.5039,34.6514,24800.0
2008-09-10 13:30:00,39.94,39.99,39.91,39.95,13100.0,34.6514,34.6948,34.6253,34.66,13100.0
2008-09-10 14:00:00,39.95,40.56,39.94,40.56,129600.0,34.66,35.1893,34.6514,35.1893,129600.0
2008-09-10 14:30:00,40.56,40.64,40.27,40.32,53500.0,35.1893,35.2587,34.9377,34.9811,53500.0
2008-09-10 15:00:00,40.35,40.45,40.07,40.29,21100.0,35.0071,35.0938,34.7642,34.955,21100.0
2008-09-10 15:30:00,40.34,40.35,39.97,40.05,69500.0,34.9984,35.0071,34.6774,34.7468,69500.0
2008-09-11 09:30:00,39.94,39.94,39.43,39.56,19100.0,34.6514,34.6514,34.2089,34.3217,19100.0
2008-09-11 10:00:00,39.49,40.0,39.49,39.64,79700.0,34.261,34.7034,34.261,34.3911,79700.0
2008-09-11 10:30:00,39.65,39.65,39.05,39.37,40800.0,34.3998,34.3998,33.8792,34.1568,40800.0
2008-09-11 11:00:00,39.43,39.61,39.23,39.29,25900.0,34.2089,34.3651,34.0354,34.0874,25900.0
2008-09-11 11:30:00,39.29,39.94,39.29,39.81,26100.0,34.0874,34.6514,34.0874,34.5386,26100.0
2008-09-11 12:00:00,39.89,40.11,39.8,39.91,61800.0,34.608,34.7989,34.5299,34.6253,61800.0
2008-09-11 12:30:00,39.89,40.0,39.8,39.95,34400.0,34.608,34.7034,34.5299,34.66,34400.0
2008-09-11 13:00:00,39.94,39.94,39.42,39.51,74000.0,34.6514,34.6514,34.2002,34.2783,74000.0
2008-09-11 13:30:00,39.51,39.71,39.35,39.63,30700.0,34.2783,34.4518,34.1395,34.3824,30700.0
2008-09-11 14:00:00,39.65,39.79,39.44,39.74,28700.0,34.3998,34.5212,34.2176,34.4779,28700.0
2008-09-11 14:30:00,39.75,39.75,39.48,39.48,33100.0,34.4865,34.4865,34.2523,34.2523,33100.0
2008-09-11 15:00:00,39.47,39.5,39.25,39.26,59600.0,34.2436,34.2696,34.0527,34.0614,59600.0
2008-09-11 15:30:00,39.27,39.76,39.12,39.5,87300.0,34.0701,34.4952,33.94,34.2696,87300.0
2008-09-12 09:30:00,39.2,40.18,39.2,40.01,22100.0,34.0094,34.8596,34.0094,34.7121,22100.0
2008-09-12 10:00:00,40.03,40.06,39.67,39.71,12600.0,34.7295,34.7555,34.4171,34.4518,12600.0
2008-09-12 10:30:00,39.68,40.0,39.68,39.92,12200.0,34.4258,34.7034,34.4258,34.634,12200.0
2008-09-12 11:00:00,39.95,40.0,39.62,39.77,20700.0,34.66,34.7034,34.3737,34.5039,20700.0
2008-09-12 11:30:00,39.77,39.88,39.62,39.78,15600.0,34.5039,34.5993,34.3737,34.5126,15600.0
2008-09-12 12:00:00,39.84,39.85,39.64,39.71,19000.0,34.5646,34.5733,34.3911,34.4518,19000.0
2008-09-12 12:30:00,39.72,39.76,39.33,39.33,40300.0,34.4605,34.4952,34.1221,34.1221,40300.0
2008-09-12 13:00:00,39.29,39.56,39.15,39.15,28800.0,34.0874,34.3217,33.966,33.966,28800.0
2008-09-12 13:30:00,39.16,39.21,38.93,39.19,18300.0,33.9747,34.018,33.7751,34.0007,18300.0
2008-09-12 14:00:00,39.2,39.42,39.01,39.2,38700.0,34.0094,34.2002,33.8445,34.0094,38700.0
2008-09-12 14:30:00,39.17,39.45,39.08,39.41,29600.0,33.9833,34.2263,33.9052,34.1916,29600.0
2008-09-12 15:00:00,39.39,39.48,39.05,39.1,34500.0,34.1742,34.2523,33.8792,33.9226,34500.0
2008-09-12 15:30:00,39.11,39.39,39.04,39.28,45200.0,33.9313,34.1742,33.8705,34.0788,45200.0
2008-09-15 09:30:00,38.9,39.15,38.5,39.01,35800.0,33.7491,33.966,33.402,33.8445,35800.0
2008-09-15 10:00:00,39.01,39.08,38.81,39.07,26400.0,33.8445,33.9052,33.671,33.8966,26400.0
2008-09-15 10:30:00,39.07,39.21,38.86,39.05,39300.0,33.8966,34.018,33.7144,33.8792,39300.0
2008-09-15 11:00:00,39.06,39.47,39.02,39.22,15800.0,33.8879,34.2436,33.8532,34.0267,15800.0
2008-09-15 11:30:00,39.24,39.38,39.14,39.16,31100.0,34.0441,34.1655,33.9573,33.9747,31100.0
2008-09-15 12:00:00,39.15,39.15,38.97,39.01,47000.0,33.966,33.966,33.8098,33.8445,47000.0
2008-09-15 12:30:00,39.0,39.05,38.67,38.67,36700.0,33.8358,33.8792,33.5495,33.5495,36700.0
2008-09-15 13:00:00,38.79,38.9,38.79,38.89,21600.0,33.6536,33.7491,33.6536,33.7404,21600.0
2008-09-15 13:30:00,38.89,39.02,38.67,38.9,20500.0,33.7404,33.8532,33.5495,33.7491,20500.0
2008-09-15 14:00:00,38.9,39.06,38.71,38.78,15300.0,33.7491,33.8879,33.5842,33.645,15300.0
2008-09-15 14:30:00,38.78,38.88,38.65,38.65,13400.0,33.645,33.7317,33.5322,33.5322,13400.0
2008-09-15 15:00:00,38.61,38.65,38.26,38.26,37900.0,33.4975,33.5322,33.1938,33.1938,37900.0
2008-09-15 15:30:00,38.27,38.83,38.13,38.81,81400.0,33.2025,33.6884,33.081,33.671,81400.0
2008-09-16 09:30:00,38.51,39.14,37.84,38.45,84500.0,33.4107,33.9573,32.8294,33.3587,84500.0
2008-09-16 10:00:00,38.42,38.75,38.24,38.55,37000.0,33.3326,33.6189,33.1765,33.4454,37000.0
2008-09-16 10:30:00,38.57,38.86,38.34,38.79,35000.0,33.4628,33.7144,33.2632,33.6536,35000.0
2008-09-16 11:00:00,38.79,38.85,38.03,38.41,31400.0,33.6536,33.7057,32.9943,33.324,31400.0
2008-09-16 11:30:00,38.3,38.75,38.3,38.75,21100.0,33.2285,33.6189,33.2285,33.6189,21100.0
2008-09-16 12:00:00,38.72,38.99,38.48,38.96,27300.0,33.5929,33.8272,33.3847,33.8011,27300.0
2008-09-16 12:30:00,38.94,38.95,38.85,38.86,23000.0,33.7838,33.7925,33.7057,33.7144,23000.0
2008-09-16 13:00:00,38.85,38.9,38.83,38.87,22300.0,33.7057,33.7491,33.6884,33.7231,22300.0
2008-09-16 13:30:00,38.84,38.87,38.59,38.64,24900.0,33.697,33.7231,33.4801,33.5235,24900.0
2008-09-16 14:00:00,38.65,38.78,38.22,38.68,43100.0,33.5322,33.645,33.1591,33.5582,43100.0
2008-09-16 14:30:00,38.75,38.96,38.6,38.92,42700.0,33.6189,33.8011,33.4888,33.7664,42700.0
2008-09-16 15:00:00,38.92,39.36,38.84,39.28,53100.0,33.7664,34.1482,33.697,34.0788,53100.0
2008-09-16 15:30:00,39.26,40.08,39.22,39.76,77000.0,34.0614,34.7728,34.0267,34.4952,77000.0
2008-09-17 09:30:00,39.49,40.27,38.65,38.84,21400.0,34.261,34.9377,33.5322,33.697,21400.0
2008-09-17 10:00:00,38.86,39.08,38.85,39.0,28300.0,33.7144,33.9052,33.7057,33.8358,28300.0
2008-09-17 10:30:00,38.99,39.07,38.83,38.93,42400.0,33.8272,33.8966,33.6884,33.7751,42400.0
2008-09-17 11:00:00,38.97,39.01,38.56,38.56,51100.0,33.8098,33.8445,33.4541,33.4541,51100.0
2008-09-17 11:30:00,38.58,39.11,38.58,38.78,23100.0,33.4715,33.9313,33.4715,33.645,23100.0
2008-09-17 12:00:00,38.81,38.91,38.6,38.83,30100.0,33.671,33.7578,33.4888,33.6884,30100.0
2008-09-17 12:30:00,38.85,39.01,38.67,38.87,18400.0,33.7057,33.8445,33.5495,33.7231,18400.0
2008-09-17 13:00:00,38.86,39.05,38.75,38.96,41900.0,33.7144,33.8792,33.6189,33.8011,41900.0
2008-09-17 13:30:00,38.91,39.3,38.91,39.26,46200.0,33.7578,34.0961,33.7578,34.0614,46200.0
2008-09-17 14:00:00,39.28,39.3,38.78,39.01,68600.0,34.0788,34.0961,33.645,33.8445,68600.0
2008-09-17 14:30:00,39.05,39.15,38.95,39.11,41000.0,33.8792,33.966,33.7925,33.9313,41000.0
2008-09-17 15:00:00,39.12,39.75,39.12,39.58,54100.0,33.94,34.4865,33.94,34.339,54100.0
2008-09-17 15:30:00,39.57,39.62,39.11,39.12,64900.0,34.3304,34.3737,33.9313,33.94,64900.0
2008-09-18 09:30:00,39.74,39.74,38.16,38.46,162100.0,34.4779,34.4779,33.1071,33.3673,162100.0
2008-09-18 10:00:00,38.44,39.0,38.44,38.82,30600.0,33.35,33.8358,33.35,33.6797,30600.0
2008-09-18 10:30:00,38.82,38.82,38.3,38.31,29700.0,33.6797,33.6797,33.2285,33.2372,29700.0
2008-09-18 11:00:00,38.3,38.4,36.2,36.81,125700.0,33.2285,33.3153,31.4066,31.9358,125700.0
2008-09-18 11:30:00,36.81,36.85,35.57,36.06,74600.0,31.9358,31.9705,30.86,31.2851,74600.0
2008-09-18 12:00:00,36.06,36.25,35.82,35.96,39500.0,31.2851,31.45,31.0769,31.1984,39500.0
2008-09-18 12:30:00,35.92,35.99,35.27,35.35,69400.0,31.1637,31.2244,30.5997,30.6692,69400.0
2008-09-18 13:00:00,35.32,35.8,35.27,35.71,60100.0,30.6431,31.0596,30.5997,30.9815,60100.0
2008-09-18 13:30:00,35.71,36.38,35.71,36.1,55100.0,30.9815,31.5628,30.9815,31.3198,55100.0
2008-09-18 14:00:00,36.12,36.12,35.43,35.43,22000.0,31.3372,31.3372,30.7386,30.7386,22000.0
2008-09-18 14:30:00,35.41,36.23,35.2,35.93,57500.0,30.7212,31.4326,30.539,31.1724,57500.0
2008-09-18 15:00:00,36.0,38.17,35.96,38.15,177700.0,31.2331,33.1157,31.1984,33.0984,177700.0
2008-09-18 15:30:00,38.11,40.0,37.88,39.54,208200.0,33.0637,34.7034,32.8641,34.3043,208200.0
2008-09-19 09:30:00,40.98,41.41,40.0,40.0,525700.0,35.5537,35.9267,34.7034,34.7034,525700.0
2008-09-19 10:00:00,39.9,40.45,39.5,40.3,132200.0,34.6167,35.0938,34.2696,34.9637,132200.0
2008-09-19 10:30:00,40.29,40.32,39.38,40.0,78500.0,34.955,34.9811,34.1655,34.7034,78500.0
2008-09-19 11:00:00,40.0,40.83,39.99,40.78,83500.0,34.7034,35.4235,34.6948,35.3801,83500.0
2008-09-19 11:30:00,40.82,41.05,40.82,40.9,109700.0,35.4148,35.6144,35.4148,35.4843,109700.0
2008-09-19 12:00:00,40.9,40.95,40.49,40.9,88800.0,35.4843,35.5276,35.1285,35.4843,88800.0
2008-09-19 12:30:00,40.9,40.92,40.71,40.89,67900.0,35.4843,35.5016,35.3194,35.4756,67900.0
2008-09-19 13:00:00,40.88,40.9,40.71,40.79,73200.0,35.4669,35.4843,35.3194,35.3888,73200.0
2008-09-19 13:30:00,40.8,40.82,40.75,40.79,68300.0,35.3975,35.4148,35.3541,35.3888,68300.0
2008-09-19 14:00:00,40.8,40.95,40.76,40.9,73900.0,35.3975,35.5276,35.3628,35.4843,73900.0
2008-09-19 14:30:00,40.91,40.95,40.88,40.94,92300.0,35.4929,35.5276,35.4669,35.519,92300.0
2008-09-19 15:00:00,40.92,41.05,40.86,41.02,104500.0,35.5016,35.6144,35.4496,35.5884,104500.0
2008-09-19 15:30:00,41.02,41.23,40.81,41.0,277900.0,35.5884,35.7706,35.4062,35.571,277900.0
2008-09-22 09:30:00,40.36,40.97,40.02,40.48,58200.0,35.0158,35.545,34.7208,35.1199,58200.0
2008-09-22 10:00:00,40.52,40.97,40.47,40.75,39300.0,35.1546,35.545,35.1112,35.3541,39300.0
2008-09-22 10:30:00,40.74,40.97,40.59,40.84,37300.0,35.3454,35.545,35.2153,35.4322,37300.0
2008-09-22 11:00:00,40.88,40.9,40.35,40.39,33900.0,35.4669,35.4843,35.0071,35.0418,33900.0
2008-09-22 11:30:00,40.4,40.67,40.39,40.56,31700.0,35.0505,35.2847,35.0418,35.1893,31700.0
2008-09-22 12:00:00,40.56,40.77,40.54,40.7,28600.0,35.1893,35.3715,35.1719,35.3107,28600.0
2008-09-22 12:30:00,40.7,40.95,40.69,40.93,41300.0,35.3107,35.5276,35.3021,35.5103,41300.0
2008-09-22 13:00:00,40.94,40.96,40.77,40.92,42800.0,35.519,35.5363,35.3715,35.5016,42800.0
2008-09-22 13:30:00,40.93,40.96,40.55,40.79,28100.0,35.5103,35.5363,35.1806,35.3888,28100.0
2008-09-22 14:00:00,40.79,40.8,40.59,40.74,41200.0,35.3888,35.3975,35.2153,35.3454,41200.0
2008-09-22 14:30:00,40.69,40.8,40.64,40.64,32200.0,35.3021,35.3975,35.2587,35.2587,32200.0
2008-09-22 15:00:00,40.65,40.67,40.33,40.4,56500.0,35.2674,35.2847,34.9897,35.0505,56500.0
2008-09-22 15:30:00,40.41,40.69,40.01,40.03,69300.0,35.0591,35.3021,34.7121,34.7295,69300.0
2008-09-23 09:30:00,39.87,39.95,38.55,38.67,36900.0,34.5906,34.66,33.4454,33.5495,36900.0
2008-09-23 10:00:00,38.6,40.06,38.6,39.73,40400.0,33.4888,34.7555,33.4888,34.4692,40400.0
2008-09-23 10:30:00,39.7,39.7,38.97,39.11,19200.0,34.4432,34.4432,33.8098,33.9313,19200.0
2008-09-23 11:00:00,39.02,39.5,38.76,39.23,15700.0,33.8532,34.2696,33.6276,34.0354,15700.0
2008-09-23 11:30:00,39.23,39.32,38.74,38.74,15700.0,34.0354,34.1135,33.6103,33.6103,15700.0
2008-09-23 12:00:00,38.71,38.71,38.48,38.65,16200.0,33.5842,33.5842,33.3847,33.5322,16200.0
2008-09-23 12:30:00,38.65,38.65,38.41,38.54,30900.0,33.5322,33.5322,33.324,33.4368,30900.0
2008-09-23 13:00:00,38.51,38.51,37.84,38.0,29800.0,33.4107,33.4107,32.8294,32.9683,29800.0
2008-09-23 13:30:00,37.97,38.53,37.86,38.0,31900.0,32.9422,33.4281,32.8468,32.9683,31900.0
2008-09-23 14:00:00,38.0,38.28,37.92,38.25,23800.0,32.9683,33.2112,32.8988,33.1852,23800.0
2008-09-23 14:30:00,38.28,38.62,38.01,38.46,17900.0,33.2112,33.5062,32.9769,33.3673,17900.0
2008-09-23 15:00:00,38.46,38.77,38.14,38.42,22400.0,33.3673,33.6363,33.0897,33.3326,22400.0
2008-09-23 15:30:00,38.37,38.53,38.04,38.14,43200.0,33.2893,33.4281,33.003,33.0897,43200.0
2008-09-24 09:30:00,38.05,38.55,37.41,37.53,29500.0,33.0116,33.4454,32.4564,32.5605,29500.0
2008-09-24 10:00:00,37.53,38.09,37.53,38.04,16000.0,32.5605,33.0463,32.5605,33.003,16000.0
2008-09-24 10:30:00,38.09,38.28,37.69,37.75,20300.0,33.0463,33.2112,32.6993,32.7514,20300.0
2008-09-24 11:00:00,37.74,38.15,37.43,38.15,10200.0,32.7427,33.0984,32.4737,33.0984,10200.0
2008-09-24 11:30:00,38.11,38.15,37.63,37.74,10900.0,33.0637,33.0984,32.6472,32.7427,10900.0
2008-09-24 12:00:00,37.74,38.15,37.74,37.95,25800.0,32.7427,33.0984,32.7427,32.9249,25800.0
2008-09-24 12:30:00,37.95,38.15,37.92,38.05,20400.0,32.9249,33.0984,32.8988,33.0116,20400.0
2008-09-24 13:00:00,38.06,38.3,38.03,38.17,14800.0,33.0203,33.2285,32.9943,33.1157,14800.0
2008-09-24 13:30:00,38.19,38.24,37.84,37.84,19900.0,33.1331,33.1765,32.8294,32.8294,19900.0
2008-09-24 14:00:00,37.85,37.93,37.8,37.9,11900.0,32.8381,32.9075,32.7947,32.8815,11900.0
2008-09-24 14:30:00,38.0,38.0,37.79,37.79,9200.0,32.9683,32.9683,32.7861,32.7861,9200.0
2008-09-24 15:00:00,37.76,37.95,37.51,37.62,21200.0,32.76,32.9249,32.5431,32.6386,21200.0
2008-09-24 15:30:00,37.67,37.78,37.25,37.49,55000.0,32.682,32.7774,32.3176,32.5258,55000.0
2008-09-25 09:30:00,37.5,38.05,36.51,37.88,34500.0,32.5345,33.0116,31.6756,32.8641,34500.0
2008-09-25 10:00:00,37.87,38.31,37.76,38.08,39800.0,32.8555,33.2372,32.76,33.0377,39800.0
2008-09-25 10:30:00,38.09,38.12,37.12,37.15,43000.0,33.0463,33.0724,32.2048,32.2308,43000.0
2008-09-25 11:00:00,37.15,37.78,37.12,37.76,16400.0,32.2308,32.7774,32.2048,32.76,16400.0
2008-09-25 11:30:00,37.8,37.89,37.73,37.85,19600.0,32.7947,32.8728,32.734,32.8381,19600.0
2008-09-25 12:00:00,37.84,37.88,37.61,37.65,24200.0,32.8294,32.8641,32.6299,32.6646,24200.0
2008-09-25 12:30:00,37.65,37.97,37.64,37.96,19900.0,32.6646,32.9422,32.6559,32.9336,19900.0
2008-09-25 13:00:00,37.97,38.16,37.85,37.89,14900.0,32.9422,33.1071,32.8381,32.8728,14900.0
2008-09-25 13:30:00,37.89,38.17,37.89,38.04,18200.0,32.8728,33.1157,32.8728,33.003,18200.0
2008-09-25 14:00:00,38.04,38.05,37.47,37.47,21600.0,33.003,33.0116,32.5084,32.5084,21600.0
2008-09-25 14:30:00,37.5,37.62,37.47,37.51,7000.0,32.5345,32.6386,32.5084,32.5431,7000.0
2008-09-25 15:00:00,37.53,37.57,37.16,37.21,36800.0,32.5605,32.5952,32.2395,32.2829,36800.0
2008-09-25 15:30:00,37.22,37.25,36.88,37.01,59300.0,32.2915,32.3176,31.9966,32.1093,59300.0
2008-09-26 09:30:00,36.44,36.89,36.03,36.64,37800.0,31.6148,32.0052,31.2591,31.7883,37800.0
2008-09-26 10:00:00,36.5,37.02,36.38,36.97,32900.0,31.6669,32.118,31.5628,32.0746,32900.0
2008-09-26 10:30:00,36.94,37.22,36.81,37.19,69500.0,32.0486,32.2915,31.9358,32.2655,69500.0
2008-09-26 11:00:00,37.24,37.64,37.24,37.3,21100.0,32.3089,32.6559,32.3089,32.3609,21100.0
2008-09-26 11:30:00,37.34,37.84,37.34,37.7,29200.0,32.3956,32.8294,32.3956,32.708,29200.0
2008-09-26 12:00:00,37.68,37.75,37.55,37.72,14000.0,32.6906,32.7514,32.5778,32.7253,14000.0
2008-09-26 12:30:00,37.72,37.85,37.61,37.79,40300.0,32.7253,32.8381,32.6299,32.7861,40300.0
2008-09-26 13:00:00,37.79,37.95,37.52,37.73,26400.0,32.7861,32.9249,32.5518,32.734,26400.0
2008-09-26 13:30:00,37.69,37.69,37.38,37.39,12900.0,32.6993,32.6993,32.4304,32.439,12900.0
2008-09-26 14:00:00,37.38,37.49,37.3,37.43,10200.0,32.4304,32.5258,32.3609,32.4737,10200.0
2008-09-26 14:30:00,37.4,37.41,37.31,37.36,9500.0,32.4477,32.4564,32.3696,32.413,9500.0
2008-09-26 15:00:00,37.35,37.48,37.13,37.4,27900.0,32.4043,32.5171,32.2135,32.4477,27900.0
2008-09-26 15:30:00,37.48,37.57,37.32,37.43,54400.0,32.5171,32.5952,32.3783,32.4737,54400.0
2008-09-29 09:30:00,37.39,37.9,37.38,37.9,39000.0,32.439,32.8815,32.4304,32.8815,39000.0
2008-09-29 10:00:00,37.9,38.39,37.14,37.24,49800.0,32.8815,33.3066,32.2221,32.3089,49800.0
2008-09-29 10:30:00,37.2,37.58,37.2,37.54,14400.0,32.2742,32.6039,32.2742,32.5692,14400.0
2008-09-29 11:00:00,37.54,37.68,37.18,37.42,19500.0,32.5692,32.6906,32.2568,32.4651,19500.0
2008-09-29 11:30:00,37.42,37.5,37.12,37.49,14000.0,32.4651,32.5345,32.2048,32.5258,14000.0
2008-09-29 12:00:00,37.43,37.5,37.11,37.27,10100.0,32.4737,32.5345,32.1961,32.3349,10100.0
2008-09-29 12:30:00,37.28,37.5,36.8,36.81,18800.0,32.3436,32.5345,31.9272,31.9358,18800.0
2008-09-29 13:00:00,36.77,37.4,36.55,37.09,6700.0,31.9011,32.4477,31.7103,32.1788,6700.0
2008-09-29 13:30:00,37.0,37.11,34.88,36.08,61000.0,32.1007,32.1961,30.2614,31.3025,61000.0
2008-09-29 14:00:00,36.07,36.99,35.87,35.96,29200.0,31.2938,32.092,31.1203,31.1984,29200.0
2008-09-29 14:30:00,35.96,36.0,35.63,35.97,9600.0,31.1984,31.2331,30.9121,31.2071,9600.0
2008-09-29 15:00:00,35.73,35.84,35.26,35.41,25800.0,30.9988,31.0943,30.5911,30.7212,25800.0
2008-09-29 15:30:00,35.41,35.87,35.23,35.66,50700.0,30.7212,31.1203,30.565,30.9381,50700.0
2008-09-30 09:30:00,35.47,35.9,34.99,35.58,78500.0,30.7733,31.1463,30.3568,30.8687,78500.0
2008-09-30 10:00:00,35.65,36.07,35.5,36.0,35300.0,30.9294,31.2938,30.7993,31.2331,35300.0
2008-09-30 10:30:00,35.99,36.58,35.93,36.49,31600.0,31.2244,31.7363,31.1724,31.6582,31600.0
2008-09-30 11:00:00,36.5,36.95,36.49,36.95,25500.0,31.6669,32.0573,31.6582,32.0573,25500.0
2008-09-30 11:30:00,36.89,36.93,36.37,36.38,15100.0,32.0052,32.0399,31.5541,31.5628,15100.0
2008-09-30 12:00:00,36.37,36.38,35.95,35.98,17400.0,31.5541,31.5628,31.1897,31.2157,17400.0
2008-09-30 12:30:00,35.98,36.41,35.98,36.2,20500.0,31.2157,31.5888,31.2157,31.4066,20500.0
2008-09-30 13:00:00,36.15,36.66,36.15,36.66,15400.0,31.3632,31.8057,31.3632,31.8057,15400.0
2008-09-30 13:30:00,36.66,36.95,36.5,36.51,54500.0,31.8057,32.0573,31.6669,31.6756,54500.0
2008-09-30 14:00:00,36.54,36.87,36.5,36.86,49400.0,31.7016,31.9879,31.6669,31.9792,49400.0
2008-09-30 14:30:00,36.87,36.97,36.58,36.95,42100.0,31.9879,32.0746,31.7363,32.0573,42100.0
2008-09-30 15:00:00,36.96,37.27,36.93,37.24,46000.0,32.066,32.3349,32.0399,32.3089,46000.0
2008-09-30 15:30:00,37.22,37.49,36.83,37.37,109600.0,32.2915,32.5258,31.9532,32.4217,109600.0
2008-10-01 09:30:00,36.79,37.69,36.79,37.4,30400.0,31.9185,32.6993,31.9185,32.4477,30400.0
2008-10-01 10:00:00,37.39,38.89,37.19,38.5,60800.0,32.439,33.7404,32.2655,33.402,60800.0
2008-10-01 10:30:00,38.4,38.85,37.5,37.86,58900.0,33.3153,33.7057,32.5345,32.8468,58900.0
2008-10-01 11:00:00,37.85,38.24,37.78,38.17,34500.0,32.8381,33.1765,32.7774,33.1157,34500.0
2008-10-01 11:30:00,38.15,38.22,37.91,38.12,26300.0,33.0984,33.1591,32.8902,33.0724,26300.0
2008-10-01 12:00:00,38.15,38.21,38.1,38.16,31200.0,33.0984,33.1504,33.055,33.1071,31200.0
2008-10-01 12:30:00,38.15,38.41,38.15,38.4,55000.0,33.0984,33.324,33.0984,33.3153,55000.0
2008-10-01 13:00:00,38.37,38.44,38.24,38.25,31300.0,33.2893,33.35,33.1765,33.1852,31300.0
2008-10-01 13:30:00,38.31,38.98,38.19,38.25,68200.0,33.2372,33.8185,33.1331,33.1852,68200.0
2008-10-01 14:00:00,38.21,38.84,38.16,38.82,34600.0,33.1504,33.697,33.1071,33.6797,34600.0
2008-10-01 14:30:00,38.83,39.01,38.36,38.47,47900.0,33.6884,33.8445,33.2806,33.376,47900.0
2008-10-01 15:00:00,38.43,38.91,38.34,38.42,62100.0,33.3413,33.7578,33.2632,33.3326,62100.0
2008-10-01 15:30:00,38.43,38.8,38.05,38.55,90100.0,33.3413,33.6623,33.0116,33.4454,90100.0
2008-10-02 09:30:00,38.31,38.99,37.4,37.91,47900.0,33.2372,33.8272,32.4477,32.8902,47900.0
2008-10-02 10:00:00,37.89,38.04,37.73,37.81,13200.0,32.8728,33.003,32.734,32.8034,13200.0
2008-10-02 10:30:00,37.8,38.4,37.75,38.31,10100.0,32.7947,33.3153,32.7514,33.2372,10100.0
2008-10-02 11:00:00,38.3,38.36,37.65,37.98,34600.0,33.2285,33.2806,32.6646,32.9509,34600.0
2008-10-02 11:30:00,37.98,38.0,37.84,37.99,22600.0,32.9509,32.9683,32.8294,32.9596,22600.0
2008-10-02 12:00:00,38.0,38.0,37.44,37.54,28800.0,32.9683,32.9683,32.4824,32.5692,28800.0
2008-10-02 12:30:00,37.56,37.94,37.53,37.92,12200.0,32.5865,32.9162,32.5605,32.8988,12200.0
2008-10-02 13:00:00,37.91,37.94,37.72,37.74,13700.0,32.8902,32.9162,32.7253,32.7427,13700.0
2008-10-02 13:30:00,37.75,38.0,37.5,37.86,16700.0,32.7514,32.9683,32.5345,32.8468,16700.0
2008-10-02 14:00:00,37.95,37.99,37.7,37.77,7300.0,32.9249,32.9596,32.708,32.7687,7300.0
2008-10-02 14:30:00,37.76,37.89,37.35,37.88,15300.0,32.76,32.8728,32.4043,32.8641,15300.0
2008-10-02 15:00:00,37.9,38.2,37.82,37.98,63100.0,32.8815,33.1418,32.8121,32.9509,63100.0
2008-10-02 15:30:00,37.95,38.01,37.41,37.76,71000.0,32.9249,32.9769,32.4564,32.76,71000.0
2008-10-03 09:30:00,37.99,38.75,37.73,38.36,12000.0,32.9596,33.6189,32.734,33.2806,12000.0
2008-10-03 10:00:00,38.43,38.73,38.32,38.62,10400.0,33.3413,33.6016,33.2459,33.5062,10400.0
2008-10-03 10:30:00,38.62,38.99,38.53,38.7,39600.0,33.5062,33.8272,33.4281,33.5756,39600.0
2008-10-03 11:00:00,38.7,38.72,38.1,38.35,19500.0,33.5756,33.5929,33.055,33.2719,19500.0
2008-10-03 11:30:00,38.36,38.4,37.9,38.0,39500.0,33.2806,33.3153,32.8815,32.9683,39500.0
2008-10-03 12:00:00,37.97,38.02,37.67,37.72,12400.0,32.9422,32.9856,32.682,32.7253,12400.0
2008-10-03 12:30:00,37.75,37.93,37.62,37.68,15800.0,32.7514,32.9075,32.6386,32.6906,15800.0
2008-10-03 13:00:00,37.69,38.04,37.51,37.75,31200.0,32.6993,33.003,32.5431,32.7514,31200.0
2008-10-03 13:30:00,37.7,37.74,37.0,37.18,33400.0,32.708,32.7427,32.1007,32.2568,33400.0
2008-10-03 14:00:00,37.22,37.72,37.2,37.67,32400.0,32.2915,32.7253,32.2742,32.682,32400.0
2008-10-03 14:30:00,37.65,37.7,37.19,37.56,26700.0,32.6646,32.708,32.2655,32.5865,26700.0
2008-10-03 15:00:00,37.53,37.77,37.16,37.42,34100.0,32.5605,32.7687,32.2395,32.4651,34100.0
2008-10-03 15:30:00,37.39,37.43,36.6,36.66,45200.0,32.439,32.4737,31.7536,31.8057,45200.0
2008-10-06 09:30:00,36.18,36.54,35.13,35.95,32600.0,31.3892,31.7016,30.4783,31.1897,32600.0
2008-10-06 10:00:00,35.98,36.12,35.26,35.47,52800.0,31.2157,31.3372,30.5911,30.7733,52800.0
2008-10-06 10:30:00,35.46,35.74,35.15,35.63,45700.0,30.7646,31.0075,30.4956,30.9121,45700.0
2008-10-06 11:00:00,35.7,36.31,35.65,36.3,21300.0,30.9728,31.502,30.9294,31.4934,21300.0
2008-10-06 11:30:00,36.3,36.3,35.71,36.11,19700.0,31.4934,31.4934,30.9815,31.3285,19700.0
2008-10-06 12:00:00,36.17,36.45,35.76,35.86,22600.0,31.3806,31.6235,31.0249,31.1116,22600.0
2008-10-06 12:30:00,35.86,35.86,35.5,35.51,34700.0,31.1116,31.1116,30.7993,30.808,34700.0
2008-10-06 13:00:00,35.5,35.89,35.5,35.89,20000.0,30.7993,31.1376,30.7993,31.1376,20000.0
2008-10-06 13:30:00,35.89,35.92,35.62,35.66,53700.0,31.1376,31.1637,30.9034,30.9381,53700.0
2008-10-06 14:00:00,35.67,35.69,35.43,35.44,53700.0,30.9468,30.9641,30.7386,30.7472,53700.0
2008-10-06 14:30:00,35.49,35.51,35.08,35.28,87800.0,30.7906,30.808,30.4349,30.6084,87800.0
2008-10-06 15:00:00,35.27,35.83,35.09,35.17,228900.0,30.5997,31.0856,30.4436,30.513,228900.0
2008-10-06 15:30:00,35.16,35.42,34.35,34.8,303500.0,30.5043,30.7299,29.8016,30.192,303500.0
2008-10-07 09:30:00,34.81,35.39,34.78,34.89,40200.0,30.2007,30.7039,30.1746,30.2701,40200.0
2008-10-07 10:00:00,34.97,35.14,34.68,35.0,46800.0,30.3395,30.487,30.0879,30.3655,46800.0
2008-10-07 10:30:00,35.0,35.0,34.6,34.97,27100.0,30.3655,30.3655,30.0185,30.3395,27100.0
2008-10-07 11:00:00,34.94,34.97,34.43,34.44,93800.0,30.3134,30.3395,29.871,29.8797,93800.0
2008-10-07 11:30:00,34.48,34.69,34.37,34.5,95500.0,29.9144,30.0965,29.8189,29.9317,95500.0
2008-10-07 12:00:00,34.52,34.52,34.0,34.17,45400.0,29.9491,29.9491,29.4979,29.6454,45400.0
2008-10-07 12:30:00,34.16,34.91,34.07,34.36,112100.0,29.6367,30.2874,29.5586,29.8102,112100.0
2008-10-07 13:00:00,34.38,34.58,34.17,34.2,50000.0,29.8276,30.0011,29.6454,29.6714,50000.0
2008-10-07 13:30:00,34.21,34.45,33.9,34.03,33400.0,29.6801,29.8883,29.4112,29.5239,33400.0
2008-10-07 14:00:00,34.03,34.5,33.94,34.2,117200.0,29.5239,29.9317,29.4459,29.6714,117200.0
2008-10-07 14:30:00,34.18,34.36,33.86,33.86,32900.0,29.6541,29.8102,29.3765,29.3765,32900.0
2008-10-07 15:00:00,33.86,33.89,33.23,33.54,182400.0,29.3765,29.4025,28.8299,29.0988,182400.0
2008-10-07 15:30:00,33.56,33.74,32.85,32.89,143500.0,29.1162,29.2723,28.5002,28.5349,143500.0
2008-10-08 09:30:00,32.68,32.68,31.52,32.05,189600.0,28.3527,28.3527,27.3463,27.8061,189600.0
2008-10-08 10:00:00,32.06,32.77,31.53,32.02,112800.0,27.8148,28.4308,27.355,27.7801,112800.0
2008-10-08 10:30:00,32.03,32.15,31.09,31.18,66500.0,27.7888,27.8929,26.9732,27.0513,66500.0
2008-10-08 11:00:00,31.15,31.28,30.91,31.23,121000.0,27.0253,27.1381,26.8171,27.0947,121000.0
2008-10-08 11:30:00,31.25,31.3,30.5,30.6,88400.0,27.1121,27.1554,26.4614,26.5481,88400.0
2008-10-08 12:00:00,30.6,30.67,29.95,29.97,60500.0,26.5481,26.6089,25.9842,26.0015,60500.0
2008-10-08 12:30:00,29.97,30.4,29.72,30.25,74500.0,26.0015,26.3746,25.7846,26.2445,74500.0
2008-10-08 13:00:00,30.25,31.25,30.25,30.32,91500.0,26.2445,27.1121,26.2445,26.3052,91500.0
2008-10-08 13:30:00,30.27,30.6,30.25,30.52,50200.0,26.2618,26.5481,26.2445,26.4787,50200.0
2008-10-08 14:00:00,30.52,30.78,30.33,30.34,111500.0,26.4787,26.7043,26.3139,26.3225,111500.0
2008-10-08 14:30:00,30.34,30.5,30.04,30.43,62100.0,26.3225,26.4614,26.0623,26.4006,62100.0
2008-10-08 15:00:00,30.37,30.58,30.06,30.41,85100.0,26.3486,26.5308,26.0796,26.3833,85100.0
2008-10-08 15:30:00,30.43,30.61,30.04,30.27,315100.0,26.4006,26.5568,26.0623,26.2618,315100.0
2008-10-09 09:30:00,30.99,31.72,30.62,30.9,113900.0,26.8865,27.5198,26.5655,26.8084,113900.0
2008-10-09 10:00:00,30.9,31.27,30.61,30.8,42400.0,26.8084,27.1294,26.5568,26.7216,42400.0
2008-10-09 10:30:00,30.73,30.97,30.5,30.73,55700.0,26.6609,26.8691,26.4614,26.6609,55700.0
2008-10-09 11:00:00,30.71,30.94,30.17,30.54,74700.0,26.6436,26.8431,26.1751,26.4961,74700.0
2008-10-09 11:30:00,30.56,30.82,30.35,30.68,49700.0,26.5134,26.739,26.3312,26.6175,49700.0
2008-10-09 12:00:00,30.65,31.0,30.19,30.76,49100.0,26.5915,26.8952,26.1924,26.6869,49100.0
2008-10-09 12:30:00,30.76,30.86,30.5,30.56,38900.0,26.6869,26.7737,26.4614,26.5134,38900.0
2008-10-09 13:00:00,30.6,30.99,30.5,30.87,39800.0,26.5481,26.8865,26.4614,26.7824,39800.0
2008-10-09 13:30:00,30.87,31.0,30.55,30.67,32800.0,26.7824,26.8952,26.5047,26.6089,32800.0
2008-10-09 14:00:00,30.69,30.89,30.34,30.39,68500.0,26.6262,26.7997,26.3225,26.3659,68500.0
2008-10-09 14:30:00,30.39,30.69,30.0,30.0,93000.0,26.3659,26.6262,26.0276,26.0276,93000.0
2008-10-09 15:00:00,29.99,30.03,29.35,29.49,50400.0,26.0189,26.0536,25.4636,25.5851,50400.0
2008-10-09 15:30:00,29.49,29.62,27.95,28.34,289000.0,25.5851,25.6979,24.249,24.5874,289000.0
2008-10-10 09:30:00,27.42,29.2,25.37,28.99,149800.0,23.7892,25.3335,22.0106,25.1513,149800.0
2008-10-10 10:00:00,28.89,30.43,27.99,28.13,136200.0,25.0645,26.4006,24.2837,24.4052,136200.0
2008-10-10 10:30:00,28.13,28.37,27.26,27.49,65900.0,24.4052,24.6134,23.6504,23.8499,65900.0
2008-10-10 11:00:00,27.45,27.76,26.87,27.04,66300.0,23.8152,24.0842,23.312,23.4595,66300.0
2008-10-10 11:30:00,27.05,27.43,26.84,27.02,38400.0,23.4682,23.7979,23.286,23.4422,38400.0
2008-10-10 12:00:00,27.02,27.6,26.85,27.09,42000.0,23.4422,23.9454,23.2947,23.5029,42000.0
2008-10-10 12:30:00,27.07,27.37,26.71,26.82,28300.0,23.4855,23.7458,23.1732,23.2686,28300.0
2008-10-10 13:00:00,26.8,27.42,26.7,27.34,80100.0,23.2513,23.7892,23.1645,23.7198,80100.0
2008-10-10 13:30:00,27.3,27.38,26.5,26.69,56500.0,23.6851,23.7545,22.991,23.1559,56500.0
2008-10-10 14:00:00,26.68,27.32,26.5,26.81,44700.0,23.1472,23.7024,22.991,23.26,44700.0
2008-10-10 14:30:00,26.8,27.54,26.58,27.43,44500.0,23.2513,23.8933,23.0604,23.7979,44500.0
2008-10-10 15:00:00,27.43,30.19,27.28,29.75,79100.0,23.7979,26.1924,23.6677,25.8107,79100.0
2008-10-10 15:30:00,29.76,31.4,29.65,30.19,171200.0,25.8193,27.2422,25.7239,26.1924,171200.0
2008-10-13 09:30:00,31.99,33.35,31.65,33.25,52400.0,27.7541,28.934,27.4591,28.8472,52400.0
2008-10-13 10:00:00,33.26,33.99,33.04,33.96,93800.0,28.8559,29.4892,28.665,29.4632,93800.0
2008-10-13 10:30:00,33.97,34.47,33.88,34.3,50900.0,29.4719,29.9057,29.3938,29.7582,50900.0
2008-10-13 11:00:00,34.25,34.47,33.97,34.11,71000.0,29.7148,29.9057,29.4719,29.5933,71000.0
2008-10-13 11:30:00,34.15,34.4,34.0,34.27,49600.0,29.6281,29.8449,29.4979,29.7322,49600.0
2008-10-13 12:00:00,34.27,34.35,34.2,34.25,56800.0,29.7322,29.8016,29.6714,29.7148,56800.0
2008-10-13 12:30:00,34.24,34.3,33.83,33.97,64000.0,29.7061,29.7582,29.3504,29.4719,64000.0
2008-10-13 13:00:00,34.01,34.25,34.0,34.17,31800.0,29.5066,29.7148,29.4979,29.6454,31800.0
2008-10-13 13:30:00,34.19,34.34,34.1,34.14,46700.0,29.6628,29.7929,29.5847,29.6194,46700.0
2008-10-13 14:00:00,34.12,34.15,33.75,34.0,94000.0,29.602,29.6281,29.281,29.4979,94000.0
2008-10-13 14:30:00,34.0,34.25,33.92,34.17,39700.0,29.4979,29.7148,29.4285,29.6454,39700.0
2008-10-13 15:00:00,34.18,34.28,34.14,34.16,42000.0,29.6541,29.7408,29.6194,29.6367,42000.0
2008-10-13 15:30:00,34.13,34.26,34.01,34.25,91300.0,29.6107,29.7235,29.5066,29.7148,91300.0
2008-10-14 09:30:00,33.14,35.39,33.14,33.89,67200.0,28.7518,30.7039,28.7518,29.4025,67200.0
2008-10-14 10:00:00,33.86,34.88,33.58,34.42,65200.0,29.3765,30.2614,29.1335,29.8623,65200.0
2008-10-14 10:30:00,34.48,34.51,34.09,34.17,41200.0,29.9144,29.9404,29.576,29.6454,41200.0
2008-10-14 11:00:00,34.25,34.79,34.16,34.56,54900.0,29.7148,30.1833,29.6367,29.9838,54900.0
2008-10-14 11:30:00,34.63,34.98,34.51,34.82,26600.0,30.0445,30.3481,29.9404,30.2093,26600.0
2008-10-14 12:00:00,34.87,34.96,34.24,34.78,33700.0,30.2527,30.3308,29.7061,30.1746,33700.0
2008-10-14 12:30:00,34.66,34.99,34.64,34.74,17500.0,30.0705,30.3568,30.0532,30.1399,17500.0
2008-10-14 13:00:00,34.7,35.0,34.35,35.0,55900.0,30.1052,30.3655,29.8016,30.3655,55900.0
2008-10-14 13:30:00,34.96,35.0,34.51,34.75,30400.0,30.3308,30.3655,29.9404,30.1486,30400.0
2008-10-14 14:00:00,34.77,34.78,34.16,34.6,56000.0,30.166,30.1746,29.6367,30.0185,56000.0
2008-10-14 14:30:00,34.63,34.65,33.79,34.04,51500.0,30.0445,30.0618,29.3157,29.5326,51500.0
2008-10-14 15:00:00,34.03,34.56,33.91,34.42,45500.0,29.5239,29.9838,29.4198,29.8623,45500.0
2008-10-14 15:30:00,34.49,35.0,34.32,34.59,84000.0,29.923,30.3655,29.7755,30.0098,84000.0
2008-10-15 09:30:00,33.19,33.46,32.53,32.92,44200.0,28.7952,29.0294,28.2226,28.5609,44200.0
2008-10-15 10:00:00,32.91,32.96,32.38,32.53,20800.0,28.5522,28.5956,28.0924,28.2226,20800.0
2008-10-15 10:30:00,32.57,32.65,31.94,32.01,22700.0,28.2573,28.3267,27.7107,27.7714,22700.0
2008-10-15 11:00:00,32.0,32.13,31.81,31.98,33600.0,27.7627,27.8755,27.5979,27.7454,33600.0
2008-10-15 11:30:00,31.98,31.99,31.55,31.76,20300.0,27.7454,27.7541,27.3723,27.5545,20300.0
2008-10-15 12:00:00,31.78,31.98,31.49,31.69,46700.0,27.5719,27.7454,27.3203,27.4938,46700.0
2008-10-15 12:30:00,31.82,32.0,31.78,31.82,9600.0,27.6066,27.7627,27.5719,27.6066,9600.0
2008-10-15 13:00:00,31.82,31.83,31.27,31.46,13800.0,27.6066,27.6153,27.1294,27.2942,13800.0
2008-10-15 13:30:00,31.5,31.5,30.81,30.84,15800.0,27.3289,27.3289,26.7303,26.7563,15800.0
2008-10-15 14:00:00,30.81,31.04,30.41,31.03,23200.0,26.7303,26.9299,26.3833,26.9212,23200.0
2008-10-15 14:30:00,31.03,31.8,30.82,31.59,66000.0,26.9212,27.5892,26.739,27.407,66000.0
2008-10-15 15:00:00,31.59,31.7,30.79,30.92,50100.0,27.407,27.5025,26.713,26.8257,50100.0
2008-10-15 15:30:00,30.93,30.96,29.3,30.61,255300.0,26.8344,26.8605,25.4203,26.5568,255300.0
2008-10-16 09:30:00,30.89,31.99,30.89,31.46,41600.0,26.7997,27.7541,26.7997,27.2942,41600.0
2008-10-16 10:00:00,31.55,31.61,30.24,30.67,218000.0,27.3723,27.4244,26.2358,26.6089,218000.0
2008-10-16 10:30:00,30.7,30.89,30.13,30.29,66600.0,26.6349,26.7997,26.1404,26.2792,66600.0
2008-10-16 11:00:00,30.29,30.5,29.5,30.21,51300.0,26.2792,26.4614,25.5938,26.2098,51300.0
2008-10-16 11:30:00,30.3,32.06,30.3,31.7,33700.0,26.2878,27.8148,26.2878,27.5025,33700.0
2008-10-16 12:00:00,31.56,31.9,31.2,31.46,75300.0,27.381,27.676,27.0687,27.2942,75300.0
2008-10-16 12:30:00,31.37,31.75,31.18,31.5,43800.0,27.2162,27.5458,27.0513,27.3289,43800.0
2008-10-16 13:00:00,31.5,31.75,31.32,31.45,22000.0,27.3289,27.5458,27.1728,27.2856,22000.0
2008-10-16 13:30:00,31.35,32.18,31.0,32.09,38400.0,27.1988,27.9189,26.8952,27.8408,38400.0
2008-10-16 14:00:00,32.08,32.17,31.5,31.72,19300.0,27.8321,27.9102,27.3289,27.5198,19300.0
2008-10-16 14:30:00,31.76,32.36,31.57,31.92,35200.0,27.5545,28.0751,27.3897,27.6933,35200.0
2008-10-16 15:00:00,32.06,32.96,32.06,32.45,49600.0,27.8148,28.5956,27.8148,28.1532,49600.0
2008-10-16 15:30:00,32.48,33.5,32.35,33.45,68100.0,28.1792,29.0641,28.0664,29.0207,68100.0
2008-10-17 09:30:00,32.15,32.81,31.51,32.49,95700.0,27.8929,28.4655,27.3376,28.1879,95700.0
2008-10-17 10:00:00,32.74,33.17,32.2,32.71,38400.0,28.4048,28.7778,27.9363,28.3787,38400.0
2008-10-17 10:30:00,32.68,32.76,31.86,32.17,25600.0,28.3527,28.4221,27.6413,27.9102,25600.0
2008-10-17 11:00:00,32.14,32.17,31.73,31.9,22300.0,27.8842,27.9102,27.5285,27.676,22300.0
2008-10-17 11:30:00,31.93,32.41,31.92,31.95,15600.0,27.702,28.1185,27.6933,27.7194,15600.0
2008-10-17 12:00:00,31.93,31.98,31.79,31.82,13700.0,27.702,27.7454,27.5805,27.6066,13700.0
2008-10-17 12:30:00,31.8,31.9,31.55,31.9,50700.0,27.5892,27.676,27.3723,27.676,50700.0
2008-10-17 13:00:00,31.87,32.28,31.87,32.05,45100.0,27.65,28.0057,27.65,27.8061,45100.0
2008-10-17 13:30:00,32.1,32.73,32.01,32.26,43000.0,27.8495,28.3961,27.7714,27.9883,43000.0
2008-10-17 14:00:00,32.2,32.55,32.01,32.1,45100.0,27.9363,28.2399,27.7714,27.8495,45100.0
2008-10-17 14:30:00,32.1,32.24,31.62,32.15,49200.0,27.8495,27.971,27.4331,27.8929,49200.0
2008-10-17 15:00:00,32.11,32.67,31.33,32.17,46900.0,27.8582,28.344,27.1815,27.9102,46900.0
2008-10-17 15:30:00,32.16,32.41,31.57,31.74,52000.0,27.9016,28.1185,27.3897,27.5372,52000.0
2008-10-20 09:30:00,32.45,33.13,32.01,32.42,71200.0,28.1532,28.7431,27.7714,28.1271,71200.0
2008-10-20 10:00:00,32.42,32.5,31.0,31.26,116500.0,28.1271,28.1965,26.8952,27.1207,116500.0
2008-10-20 10:30:00,31.25,31.79,31.25,31.74,52000.0,27.1121,27.5805,27.1121,27.5372,52000.0
2008-10-20 11:00:00,31.71,32.15,31.57,31.84,35800.0,27.5111,27.8929,27.3897,27.6239,35800.0
2008-10-20 11:30:00,31.84,32.33,31.35,32.13,23900.0,27.6239,28.049,27.1988,27.8755,23900.0
2008-10-20 12:00:00,32.11,32.39,31.89,32.36,18300.0,27.8582,28.1011,27.6673,28.0751,18300.0
2008-10-20 12:30:00,32.39,32.46,32.0,32.08,16600.0,28.1011,28.1618,27.7627,27.8321,16600.0
2008-10-20 13:00:00,32.04,32.43,31.84,32.43,18600.0,27.7974,28.1358,27.6239,28.1358,18600.0
2008-10-20 13:30:00,32.47,32.76,32.19,32.74,20900.0,28.1705,28.4221,27.9276,28.4048,20900.0
2008-10-20 14:00:00,32.78,33.13,32.66,32.78,21700.0,28.4395,28.7431,28.3353,28.4395,21700.0
2008-10-20 14:30:00,32.78,33.0,32.49,32.89,26300.0,28.4395,28.6303,28.1879,28.5349,26300.0
2008-10-20 15:00:00,32.86,33.0,32.5,32.67,33300.0,28.5089,28.6303,28.1965,28.344,33300.0
2008-10-20 15:30:00,32.67,33.45,32.55,33.33,66900.0,28.344,29.0207,28.2399,28.9166,66900.0
2008-10-21 09:30:00,32.97,32.97,30.31,30.44,157900.0,28.6043,28.6043,26.2965,26.4093,157900.0
2008-10-21 10:00:00,30.46,30.53,29.2,29.5,180000.0,26.4267,26.4874,25.3335,25.5938,180000.0
2008-10-21 10:30:00,29.56,30.37,29.51,29.91,65700.0,25.6458,26.3486,25.6025,25.9495,65700.0
2008-10-21 11:00:00,29.92,30.27,29.73,29.94,69700.0,25.9582,26.2618,25.7933,25.9755,69700.0
2008-10-21 11:30:00,29.95,29.95,29.35,29.83,57100.0,25.9842,25.9842,25.4636,25.8801,57100.0
2008-10-21 12:00:00,29.83,29.99,29.66,29.99,71900.0,25.8801,26.0189,25.7326,26.0189,71900.0
2008-10-21 12:30:00,30.0,30.22,29.79,29.9,75300.0,26.0276,26.2184,25.8454,25.9408,75300.0
2008-10-21 13:00:00,29.9,30.4,29.86,30.29,31200.0,25.9408,26.3746,25.9061,26.2792,31200.0
2008-10-21 13:30:00,30.3,30.65,30.3,30.58,42500.0,26.2878,26.5915,26.2878,26.5308,42500.0
2008-10-21 14:00:00,30.57,31.2,30.55,31.16,41900.0,26.5221,27.0687,26.5047,27.034,41900.0
2008-10-21 14:30:00,31.18,31.75,31.18,31.55,67000.0,27.0513,27.5458,27.0513,27.3723,67000.0
2008-10-21 15:00:00,31.61,31.66,31.1,31.28,64100.0,27.4244,27.4678,26.9819,27.1381,64100.0
2008-10-21 15:30:00,31.2,32.0,31.15,31.95,169600.0,27.0687,27.7627,27.0253,27.7194,169600.0
2008-10-22 09:30:00,30.13,31.73,30.13,31.69,18300.0,26.1404,27.5285,26.1404,27.4938,18300.0
2008-10-22 10:00:00,31.71,31.71,30.84,30.97,17700.0,27.5111,27.5111,26.7563,26.8691,17700.0
2008-10-22 10:30:00,30.94,31.57,30.94,31.55,23100.0,26.8431,27.3897,26.8431,27.3723,23100.0
2008-10-22 11:00:00,31.52,31.68,31.22,31.22,15800.0,27.3463,27.4851,27.086,27.086,15800.0
2008-10-22 11:30:00,31.2,31.35,31.02,31.08,12800.0,27.0687,27.1988,26.9125,26.9646,12800.0
2008-10-22 12:00:00,31.09,31.57,31.09,31.43,22400.0,26.9732,27.3897,26.9732,27.2682,22400.0
2008-10-22 12:30:00,31.4,31.43,31.0,31.08,38700.0,27.2422,27.2682,26.8952,26.9646,38700.0
2008-10-22 13:00:00,31.1,31.1,30.69,30.86,14300.0,26.9819,26.9819,26.6262,26.7737,14300.0
2008-10-22 13:30:00,30.8,31.04,30.68,31.01,60900.0,26.7216,26.9299,26.6175,26.9038,60900.0
2008-10-22 14:00:00,31.01,31.01,30.67,30.79,36900.0,26.9038,26.9038,26.6089,26.713,36900.0
2008-10-22 14:30:00,30.84,30.84,30.02,30.28,74200.0,26.7563,26.7563,26.0449,26.2705,74200.0
2008-10-22 15:00:00,30.28,30.52,29.7,29.7,65000.0,26.2705,26.4787,25.7673,25.7673,65000.0
2008-10-22 15:30:00,29.7,30.09,29.57,30.01,121500.0,25.7673,26.1057,25.6545,26.0362,121500.0
2008-10-23 09:30:00,30.06,31.34,29.53,29.83,32900.0,26.0796,27.1901,25.6198,25.8801,32900.0
2008-10-23 10:00:00,29.8,29.89,29.57,29.75,56900.0,25.8541,25.9321,25.6545,25.8107,56900.0
2008-10-23 10:30:00,29.69,29.89,29.3,29.79,94300.0,25.7586,25.9321,25.4203,25.8454,94300.0
2008-10-23 11:00:00,29.79,29.85,29.47,29.68,34900.0,25.8454,25.8974,25.5677,25.7499,34900.0
2008-10-23 11:30:00,29.7,29.79,29.48,29.58,21300.0,25.7673,25.8454,25.5764,25.6632,21300.0
2008-10-23 12:00:00,29.53,29.54,28.77,28.77,96400.0,25.6198,25.6285,24.9604,24.9604,96400.0
2008-10-23 12:30:00,28.73,29.43,28.71,28.9,58000.0,24.9257,25.533,24.9084,25.0732,58000.0
2008-10-23 13:00:00,28.89,29.23,28.73,28.82,49200.0,25.0645,25.3595,24.9257,25.0038,49200.0
2008-10-23 13:30:00,28.82,29.0,28.4,28.62,27600.0,25.0038,25.16,24.6394,24.8303,27600.0
2008-10-23 14:00:00,28.57,28.68,28.07,28.36,65000.0,24.7869,24.8824,24.3531,24.6047,65000.0
2008-10-23 14:30:00,28.36,28.65,27.85,28.09,49300.0,24.6047,24.8563,24.1623,24.3705,49300.0
2008-10-23 15:00:00,28.16,28.85,27.92,28.2,62900.0,24.4312,25.0298,24.223,24.4659,62900.0
2008-10-23 15:30:00,28.22,28.98,27.85,28.79,114900.0,24.4833,25.1426,24.1623,24.9778,114900.0
2008-10-24 09:30:00,27.52,28.19,25.5,27.25,67800.0,23.876,24.4572,22.1234,23.6417,67800.0
2008-10-24 10:00:00,27.26,27.67,27.12,27.55,79100.0,23.6504,24.0061,23.5289,23.902,79100.0
2008-10-24 10:30:00,27.53,27.6,27.33,27.43,18200.0,23.8846,23.9454,23.7111,23.7979,18200.0
2008-10-24 11:00:00,27.45,27.51,27.05,27.16,40600.0,23.8152,23.8673,23.4682,23.5636,40600.0
2008-10-24 11:30:00,27.19,27.66,27.14,27.66,19400.0,23.5897,23.9974,23.5463,23.9974,19400.0
2008-10-24 12:00:00,27.63,28.0,27.51,27.77,46600.0,23.9714,24.2924,23.8673,24.0929,46600.0
2008-10-24 12:30:00,27.7,27.86,27.32,27.41,22700.0,24.0321,24.1709,23.7024,23.7805,22700.0
2008-10-24 13:00:00,27.4,27.45,27.17,27.2,54200.0,23.7718,23.8152,23.5723,23.5983,54200.0
2008-10-24 13:30:00,27.2,27.2,26.43,26.72,60800.0,23.5983,23.5983,22.9303,23.1819,60800.0
2008-10-24 14:00:00,26.63,26.81,26.24,26.34,68200.0,23.1038,23.26,22.7654,22.8522,68200.0
2008-10-24 14:30:00,26.31,26.56,26.08,26.51,87300.0,22.8262,23.0431,22.6266,22.9997,87300.0
2008-10-24 15:00:00,26.5,26.91,26.15,26.35,74900.0,22.991,23.3467,22.6874,22.8609,74900.0
2008-10-24 15:30:00,26.35,26.45,25.99,25.99,117400.0,22.8609,22.9476,22.5486,22.5486,117400.0
2008-10-27 09:30:00,26.03,26.43,25.48,26.4,34400.0,22.5833,22.9303,22.1061,22.9043,34400.0
2008-10-27 10:00:00,26.41,27.46,26.36,26.53,137800.0,22.9129,23.8239,22.8696,23.017,137800.0
2008-10-27 10:30:00,26.53,26.84,26.23,26.68,46800.0,23.017,23.286,22.7568,23.1472,46800.0
2008-10-27 11:00:00,26.78,27.21,26.6,26.78,30300.0,23.2339,23.607,23.0778,23.2339,30300.0
2008-10-27 11:30:00,26.82,27.05,26.68,26.72,16900.0,23.2686,23.4682,23.1472,23.1819,16900.0
2008-10-27 12:00:00,26.77,26.92,26.57,26.57,21700.0,23.2253,23.3554,23.0518,23.0518,21700.0
2008-10-27 12:30:00,26.56,27.0,26.5,26.76,48400.0,23.0431,23.4248,22.991,23.2166,48400.0
2008-10-27 13:00:00,26.77,26.77,26.61,26.69,29000.0,23.2253,23.2253,23.0865,23.1559,29000.0
2008-10-27 13:30:00,26.69,26.75,26.15,26.37,40500.0,23.1559,23.2079,22.6874,22.8782,40500.0
2008-10-27 14:00:00,26.37,26.37,25.71,25.77,65400.0,22.8782,22.8782,22.3056,22.3577,65400.0
2008-10-27 14:30:00,25.79,25.9,25.4,25.42,67500.0,22.375,22.4705,22.0367,22.054,67500.0
2008-10-27 15:00:00,25.46,25.72,24.92,25.2,116200.0,22.0887,22.3143,21.6202,21.8632,116200.0
2008-10-27 15:30:00,25.28,25.44,24.16,24.27,150100.0,21.9326,22.0714,20.9609,21.0563,150100.0
2008-10-28 09:30:00,26.44,28.56,26.44,27.33,316400.0,22.939,24.7782,22.939,23.7111,316400.0
2008-10-28 10:00:00,27.37,27.63,27.0,27.01,181500.0,23.7458,23.9714,23.4248,23.4335,181500.0
2008-10-28 10:30:00,27.01,27.29,25.62,25.71,198700.0,23.4335,23.6764,22.2275,22.3056,198700.0
2008-10-28 11:00:00,25.72,26.0,25.32,25.49,179800.0,22.3143,22.5572,21.9673,22.1148,179800.0
2008-10-28 11:30:00,25.42,25.5,24.66,24.74,106600.0,22.054,22.1234,21.3947,21.4641,106600.0
2008-10-28 12:00:00,24.75,24.98,24.29,24.82,69300.0,21.4727,21.6723,21.0737,21.5335,69300.0
2008-10-28 12:30:00,24.82,25.15,24.74,25.01,60200.0,21.5335,21.8198,21.4641,21.6983,60200.0
2008-10-28 13:00:00,25.0,25.5,24.84,25.24,61000.0,21.6896,22.1234,21.5508,21.8979,61000.0
2008-10-28 13:30:00,25.31,25.54,25.16,25.25,59200.0,21.9586,22.1581,21.8285,21.9065,59200.0
2008-10-28 14:00:00,25.22,25.55,25.22,25.49,79200.0,21.8805,22.1668,21.8805,22.1148,79200.0
2008-10-28 14:30:00,25.51,26.37,25.47,26.23,73000.0,22.1321,22.8782,22.0974,22.7568,73000.0
2008-10-28 15:00:00,26.24,26.37,25.64,25.97,126700.0,22.7654,22.8782,22.2449,22.5312,126700.0
2008-10-28 15:30:00,26.01,27.12,25.86,27.0,195000.0,22.5659,23.5289,22.4358,23.4248,195000.0
2008-10-29 09:30:00,27.95,28.0,27.0,27.22,58300.0,24.249,24.2924,23.4248,23.6157,58300.0
2008-10-29 10:00:00,27.21,27.46,27.0,27.35,160700.0,23.607,23.8239,23.4248,23.7285,160700.0
2008-10-29 10:30:00,27.33,27.49,27.3,27.36,24900.0,23.7111,23.8499,23.6851,23.7371,24900.0
2008-10-29 11:00:00,27.34,27.65,27.33,27.55,27900.0,23.7198,23.9887,23.7111,23.902,27900.0
2008-10-29 11:30:00,27.58,27.8,27.58,27.79,41700.0,23.928,24.1189,23.928,24.1102,41700.0
2008-10-29 12:00:00,27.79,27.96,27.79,27.95,40100.0,24.1102,24.2577,24.1102,24.249,40100.0
2008-10-29 12:30:00,27.95,28.56,27.95,28.21,75600.0,24.249,24.7782,24.249,24.4746,75600.0
2008-10-29 13:00:00,28.23,28.78,28.19,28.64,29000.0,24.4919,24.9691,24.4572,24.8477,29000.0
2008-10-29 13:30:00,28.62,29.41,28.62,29.32,65700.0,24.8303,25.5157,24.8303,25.4376,65700.0
2008-10-29 14:00:00,29.33,30.22,29.19,29.19,88400.0,25.4463,26.2184,25.3248,25.3248,88400.0
2008-10-29 14:30:00,29.24,29.62,28.75,29.52,50200.0,25.3682,25.6979,24.9431,25.6111,50200.0
2008-10-29 15:00:00,29.59,30.07,29.27,30.04,47600.0,25.6719,26.0883,25.3942,26.0623,47600.0
2008-10-29 15:30:00,30.03,30.15,29.28,29.39,120100.0,26.0536,26.1577,25.4029,25.4983,120100.0
2008-10-30 09:30:00,30.21,30.85,29.5,29.93,31500.0,26.2098,26.765,25.5938,25.9668,31500.0
2008-10-30 10:00:00,29.94,30.36,29.56,29.69,40200.0,25.9755,26.3399,25.6458,25.7586,40200.0
2008-10-30 10:30:00,29.71,29.81,29.47,29.59,29300.0,25.776,25.8627,25.5677,25.6719,29300.0
2008-10-30 11:00:00,29.56,29.79,29.39,29.45,23800.0,25.6458,25.8454,25.4983,25.5504,23800.0
2008-10-30 11:30:00,29.45,29.53,29.24,29.5,17300.0,25.5504,25.6198,25.3682,25.5938,17300.0
2008-10-30 12:00:00,29.47,29.65,29.31,29.55,23600.0,25.5677,25.7239,25.4289,25.6372,23600.0
2008-10-30 12:30:00,29.62,29.73,29.33,29.37,11000.0,25.6979,25.7933,25.4463,25.481,11000.0
2008-10-30 13:00:00,29.32,29.67,29.31,29.32,33100.0,25.4376,25.7413,25.4289,25.4376,33100.0
2008-10-30 13:30:00,29.26,29.38,29.11,29.34,20400.0,25.3856,25.4897,25.2554,25.455,20400.0
2008-10-30 14:00:00,29.33,29.8,29.32,29.7,19800.0,25.4463,25.8541,25.4376,25.7673,19800.0
2008-10-30 14:30:00,29.72,29.87,29.57,29.68,28300.0,25.7846,25.9148,25.6545,25.7499,28300.0
2008-10-30 15:00:00,29.68,30.03,29.65,30.01,53000.0,25.7499,26.0536,25.7239,26.0362,53000.0
2008-10-30 15:30:00,30.05,30.51,29.8,30.5,83300.0,26.0709,26.47,25.8541,26.4614,83300.0
2008-10-31 09:30:00,30.45,30.81,30.0,30.17,22700.0,26.418,26.7303,26.0276,26.1751,22700.0
2008-10-31 10:00:00,30.17,30.35,29.81,30.15,55200.0,26.1751,26.3312,25.8627,26.1577,55200.0
2008-10-31 10:30:00,30.14,30.5,30.11,30.43,43900.0,26.149,26.4614,26.123,26.4006,43900.0
2008-10-31 11:00:00,30.48,30.67,30.41,30.48,30200.0,26.444,26.6089,26.3833,26.444,30200.0
2008-10-31 11:30:00,30.48,30.56,30.13,30.42,12700.0,26.444,26.5134,26.1404,26.392,12700.0
2008-10-31 12:00:00,30.42,30.66,30.37,30.61,26700.0,26.392,26.6002,26.3486,26.5568,26700.0
2008-10-31 12:30:00,30.52,30.59,30.17,30.21,21600.0,26.4787,26.5394,26.1751,26.2098,21600.0
2008-10-31 13:00:00,30.25,30.89,30.24,30.67,19500.0,26.2445,26.7997,26.2358,26.6089,19500.0
2008-10-31 13:30:00,30.66,31.17,30.62,31.07,20800.0,26.6002,27.0426,26.5655,26.9559,20800.0
2008-10-31 14:00:00,31.0,31.12,30.87,31.0,19100.0,26.8952,26.9993,26.7824,26.8952,19100.0
2008-10-31 14:30:00,31.07,31.64,31.05,31.55,25100.0,26.9559,27.4504,26.9385,27.3723,25100.0
2008-10-31 15:00:00,31.63,32.1,31.11,31.16,43100.0,27.4417,27.8495,26.9906,27.034,43100.0
2008-10-31 15:30:00,31.19,32.01,30.85,31.99,116300.0,27.06,27.7714,26.765,27.7541,116300.0
2008-11-03 09:30:00,32.79,32.98,31.75,32.9,32300.0,28.4481,28.613,27.5458,28.5436,32300.0
2008-11-03 10:00:00,32.88,32.97,32.02,32.18,48900.0,28.5262,28.6043,27.7801,27.9189,48900.0
2008-11-03 10:30:00,32.17,32.35,31.89,31.95,31200.0,27.9102,28.0664,27.6673,27.7194,31200.0
2008-11-03 11:00:00,32.01,32.23,32.01,32.13,15800.0,27.7714,27.9623,27.7714,27.8755,15800.0
2008-11-03 11:30:00,32.13,32.2,31.91,32.03,13300.0,27.8755,27.9363,27.6847,27.7888,13300.0
2008-11-03 12:00:00,32.04,32.18,31.99,32.08,21800.0,27.7974,27.9189,27.7541,27.8321,21800.0
2008-11-03 12:30:00,32.15,32.15,31.91,31.95,7300.0,27.8929,27.8929,27.6847,27.7194,7300.0
2008-11-03 13:00:00,31.95,32.05,31.94,32.01,29300.0,27.7194,27.8061,27.7107,27.7714,29300.0
2008-11-03 13:30:00,32.01,32.05,31.88,31.95,57500.0,27.7714,27.8061,27.6586,27.7194,57500.0
2008-11-03 14:00:00,31.97,32.0,31.59,31.59,15400.0,27.7367,27.7627,27.407,27.407,15400.0
2008-11-03 14:30:00,31.59,31.63,31.56,31.57,14500.0,27.407,27.4417,27.381,27.3897,14500.0
2008-11-03 15:00:00,31.55,31.58,31.37,31.43,16300.0,27.3723,27.3984,27.2162,27.2682,16300.0
2008-11-03 15:30:00,31.46,32.03,31.44,31.83,36900.0,27.2942,27.7888,27.2769,27.6153,36900.0
2008-11-04 09:30:00,32.72,32.72,31.26,32.32,30100.0,28.3874,28.3874,27.1207,28.0404,30100.0
2008-11-04 10:00:00,32.29,32.5,31.83,32.02,18700.0,28.0143,28.1965,27.6153,27.7801,18700.0
2008-11-04 10:30:00,32.12,32.48,32.03,32.28,16400.0,27.8669,28.1792,27.7888,28.0057,16400.0
2008-11-04 11:00:00,32.34,32.48,32.08,32.24,58200.0,28.0577,28.1792,27.8321,27.971,58200.0
2008-11-04 11:30:00,32.22,32.3,31.96,32.27,15500.0,27.9536,28.023,27.728,27.997,15500.0
2008-11-04 12:00:00,32.22,32.22,31.89,31.89,5400.0,27.9536,27.9536,27.6673,27.6673,5400.0
2008-11-04 12:30:00,31.82,32.0,31.74,31.94,6400.0,27.6066,27.7627,27.5372,27.7107,6400.0
2008-11-04 13:00:00,31.93,32.11,31.88,32.05,10700.0,27.702,27.8582,27.6586,27.8061,10700.0
2008-11-04 13:30:00,32.02,32.14,31.69,31.72,17100.0,27.7801,27.8842,27.4938,27.5198,17100.0
2008-11-04 14:00:00,31.73,31.73,31.53,31.66,12400.0,27.5285,27.5285,27.355,27.4678,12400.0
2008-11-04 14:30:00,31.66,31.76,31.19,31.23,13000.0,27.4678,27.5545,27.06,27.0947,13000.0
2008-11-04 15:00:00,31.29,31.89,31.24,31.75,19500.0,27.1468,27.6673,27.1034,27.5458,19500.0
2008-11-04 15:30:00,31.74,32.3,31.74,32.22,139000.0,27.5372,28.023,27.5372,27.9536,139000.0
2008-11-05 09:30:00,31.92,31.93,31.31,31.55,15100.0,27.6933,27.702,27.1641,27.3723,15100.0
2008-11-05 10:00:00,31.54,31.75,31.36,31.38,12600.0,27.3637,27.5458,27.2075,27.2248,12600.0
2008-11-05 10:30:00,31.42,31.44,31.11,31.11,17200.0,27.2595,27.2769,26.9906,26.9906,17200.0
2008-11-05 11:00:00,31.08,31.18,30.98,31.0,13700.0,26.9646,27.0513,26.8778,26.8952,13700.0
2008-11-05 11:30:00,30.98,31.04,30.58,30.99,29000.0,26.8778,26.9299,26.5308,26.8865,29000.0
2008-11-05 12:00:00,31.0,31.21,30.89,30.89,39400.0,26.8952,27.0773,26.7997,26.7997,39400.0
2008-11-05 12:30:00,30.95,30.96,30.67,30.79,16500.0,26.8518,26.8605,26.6089,26.713,16500.0
2008-11-05 13:00:00,30.78,30.78,30.22,30.29,25000.0,26.7043,26.7043,26.2184,26.2792,25000.0
2008-11-05 13:30:00,30.28,30.51,30.11,30.46,27000.0,26.2705,26.47,26.123,26.4267,27000.0
2008-11-05 14:00:00,30.47,30.63,30.37,30.46,10800.0,26.4353,26.5741,26.3486,26.4267,10800.0
2008-11-05 14:30:00,30.45,30.56,30.23,30.37,23200.0,26.418,26.5134,26.2271,26.3486,23200.0
2008-11-05 15:00:00,30.41,30.52,30.19,30.31,18500.0,26.3833,26.4787,26.1924,26.2965,18500.0
2008-11-05 15:30:00,30.32,30.58,30.11,30.34,119300.0,26.3052,26.5308,26.123,26.3225,119300.0
2008-11-06 09:30:00,29.49,30.46,29.49,30.42,32800.0,25.5851,26.4267,25.5851,26.392,32800.0
2008-11-06 10:00:00,30.38,30.58,30.09,30.18,28700.0,26.3573,26.5308,26.1057,26.1837,28700.0
2008-11-06 10:30:00,30.2,30.33,30.0,30.04,56500.0,26.2011,26.3139,26.0276,26.0623,56500.0
2008-11-06 11:00:00,30.04,30.44,29.78,30.38,40900.0,26.0623,26.4093,25.8367,26.3573,40900.0
2008-11-06 11:30:00,30.41,30.74,30.25,30.28,25800.0,26.3833,26.6696,26.2445,26.2705,25800.0
2008-11-06 12:00:00,30.22,30.27,29.67,29.79,27000.0,26.2184,26.2618,25.7413,25.8454,27000.0
2008-11-06 12:30:00,29.81,29.9,29.6,29.88,32000.0,25.8627,25.9408,25.6805,25.9235,32000.0
2008-11-06 13:00:00,29.89,30.14,29.71,29.87,51400.0,25.9321,26.149,25.776,25.9148,51400.0
2008-11-06 13:30:00,29.87,29.96,29.44,29.45,54800.0,25.9148,25.9929,25.5417,25.5504,54800.0
2008-11-06 14:00:00,29.52,29.78,29.4,29.52,45500.0,25.6111,25.8367,25.507,25.6111,45500.0
2008-11-06 14:30:00,29.5,29.93,29.45,29.65,23700.0,25.5938,25.9668,25.5504,25.7239,23700.0
2008-11-06 15:00:00,29.64,29.67,29.39,29.45,31200.0,25.7152,25.7413,25.4983,25.5504,31200.0
2008-11-06 15:30:00,29.46,29.7,29.28,29.4,53500.0,25.5591,25.7673,25.4029,25.507,53500.0
2008-11-07 09:30:00,29.52,29.82,29.31,29.57,18900.0,25.6111,25.8714,25.4289,25.6545,18900.0
2008-11-07 10:00:00,29.64,30.02,29.59,29.84,14600.0,25.7152,26.0449,25.6719,25.8888,14600.0
2008-11-07 10:30:00,29.83,30.4,29.83,30.12,27800.0,25.8801,26.3746,25.8801,26.1317,27800.0
2008-11-07 11:00:00,30.1,30.15,29.97,30.1,22500.0,26.1143,26.1577,26.0015,26.1143,22500.0
2008-11-07 11:30:00,30.11,30.58,30.11,30.55,36000.0,26.123,26.5308,26.123,26.5047,36000.0
2008-11-07 12:00:00,30.56,30.56,30.25,30.37,16900.0,26.5134,26.5134,26.2445,26.3486,16900.0
2008-11-07 12:30:00,30.39,30.49,30.17,30.42,19300.0,26.3659,26.4527,26.1751,26.392,19300.0
2008-11-07 13:00:00,30.43,30.48,30.37,30.48,10300.0,26.4006,26.444,26.3486,26.444,10300.0
2008-11-07 13:30:00,30.46,30.5,30.21,30.49,12300.0,26.4267,26.4614,26.2098,26.4527,12300.0
2008-11-07 14:00:00,30.48,30.73,30.42,30.54,19300.0,26.444,26.6609,26.392,26.4961,19300.0
2008-11-07 14:30:00,30.51,30.86,30.5,30.68,49000.0,26.47,26.7737,26.4614,26.6175,49000.0
2008-11-07 15:00:00,30.67,30.74,30.5,30.57,58800.0,26.6089,26.6696,26.4614,26.5221,58800.0
2008-11-07 15:30:00,30.56,30.95,30.51,30.86,79200.0,26.5134,26.8518,26.47,26.7737,79200.0
2008-11-10 09:30:00,31.07,31.55,30.67,31.39,19400.0,26.9559,27.3723,26.6089,27.2335,19400.0
2008-11-10 10:00:00,31.39,31.71,31.35,31.54,16300.0,27.2335,27.5111,27.1988,27.3637,16300.0
2008-11-10 10:30:00,31.56,31.82,31.54,31.65,29100.0,27.381,27.6066,27.3637,27.4591,29100.0
2008-11-10 11:00:00,31.64,31.7,31.36,31.7,28200.0,27.4504,27.5025,27.2075,27.5025,28200.0
2008-11-10 11:30:00,31.65,31.67,31.45,31.56,22000.0,27.4591,27.4764,27.2856,27.381,22000.0
2008-11-10 12:00:00,31.55,31.7,31.4,31.41,19600.0,27.3723,27.5025,27.2422,27.2509,19600.0
2008-11-10 12:30:00,31.41,31.6,31.4,31.5,27100.0,27.2509,27.4157,27.2422,27.3289,27100.0
2008-11-10 13:00:00,31.5,31.5,31.28,31.41,12600.0,27.3289,27.3289,27.1381,27.2509,12600.0
2008-11-10 13:30:00,31.46,31.59,31.4,31.56,15600.0,27.2942,27.407,27.2422,27.381,15600.0
2008-11-10 14:00:00,31.55,31.62,31.34,31.34,20900.0,27.3723,27.4331,27.1901,27.1901,20900.0
2008-11-10 14:30:00,31.34,31.42,31.24,31.24,14900.0,27.1901,27.2595,27.1034,27.1034,14900.0
2008-11-10 15:00:00,31.22,31.41,30.84,30.88,29000.0,27.086,27.2509,26.7563,26.791,29000.0
2008-11-10 15:30:00,30.88,31.07,30.68,30.91,46600.0,26.791,26.9559,26.6175,26.8171,46600.0
2008-11-11 09:30:00,30.67,30.75,30.12,30.16,19500.0,26.6089,26.6783,26.1317,26.1664,19500.0
2008-11-11 10:00:00,30.16,30.58,30.15,30.36,54100.0,26.1664,26.5308,26.1577,26.3399,54100.0
2008-11-11 10:30:00,30.36,30.48,30.27,30.3,33800.0,26.3399,26.444,26.2618,26.2878,33800.0
2008-11-11 11:00:00,30.31,30.4,30.26,30.28,15800.0,26.2965,26.3746,26.2531,26.2705,15800.0
2008-11-11 11:30:00,30.26,30.48,30.23,30.42,20300.0,26.2531,26.444,26.2271,26.392,20300.0
2008-11-11 12:00:00,30.44,30.45,30.08,30.39,35500.0,26.4093,26.418,26.097,26.3659,35500.0
2008-11-11 12:30:00,30.33,30.35,30.1,30.32,31100.0,26.3139,26.3312,26.1143,26.3052,31100.0
2008-11-11 13:00:00,30.32,30.41,30.16,30.23,16000.0,26.3052,26.3833,26.1664,26.2271,16000.0
2008-11-11 13:30:00,30.26,30.76,30.26,30.75,38400.0,26.2531,26.6869,26.2531,26.6783,38400.0
2008-11-11 14:00:00,30.72,30.97,30.44,30.97,35700.0,26.6522,26.8691,26.4093,26.8691,35700.0
2008-11-11 14:30:00,30.96,31.1,30.63,30.63,20600.0,26.8605,26.9819,26.5741,26.5741,20600.0
2008-11-11 15:00:00,30.59,30.81,30.53,30.56,11200.0,26.5394,26.7303,26.4874,26.5134,11200.0
2008-11-11 15:30:00,30.56,30.61,30.29,30.3,41500.0,26.5134,26.5568,26.2792,26.2878,41500.0
2008-11-12 09:30:00,30.0,30.13,29.27,29.59,20800.0,26.0276,26.1404,25.3942,25.6719,20800.0
2008-11-12 10:00:00,29.59,29.73,29.37,29.4,15400.0,25.6719,25.7933,25.481,25.507,15400.0
2008-11-12 10:30:00,29.42,29.48,29.26,29.27,66200.0,25.5244,25.5764,25.3856,25.3942,66200.0
2008-11-12 11:00:00,29.29,29.42,29.25,29.26,26400.0,25.4116,25.5244,25.3769,25.3856,26400.0
2008-11-12 11:30:00,29.3,29.31,29.25,29.26,53200.0,25.4203,25.4289,25.3769,25.3856,53200.0
2008-11-12 12:00:00,29.26,29.27,28.85,29.04,43100.0,25.3856,25.3942,25.0298,25.1947,43100.0
2008-11-12 12:30:00,28.97,29.04,28.41,28.64,41200.0,25.134,25.1947,24.6481,24.8477,41200.0
2008-11-12 13:00:00,28.6,28.66,28.43,28.66,16700.0,24.8129,24.865,24.6655,24.865,16700.0
2008-11-12 13:30:00,28.68,29.19,28.59,28.95,81300.0,24.8824,25.3248,24.8043,25.1166,81300.0
2008-11-12 14:00:00,28.93,28.93,28.63,28.68,32900.0,25.0993,25.0993,24.839,24.8824,32900.0
2008-11-12 14:30:00,28.68,29.08,28.64,28.73,60600.0,24.8824,25.2294,24.8477,24.9257,60600.0
2008-11-12 15:00:00,28.71,28.96,28.69,28.91,196700.0,24.9084,25.1253,24.891,25.0819,196700.0
2008-11-12 15:30:00,28.9,29.28,28.7,28.75,96900.0,25.0732,25.4029,24.8997,24.9431,96900.0
2008-11-13 09:30:00,28.86,29.34,28.07,28.1,18600.0,25.0385,25.455,24.3531,24.3792,18600.0
2008-11-13 10:00:00,28.1,28.55,28.04,28.28,36200.0,24.3792,24.7696,24.3271,24.5353,36200.0
2008-11-13 10:30:00,28.26,28.35,27.88,28.14,14500.0,24.518,24.5961,24.1883,24.4139,14500.0
2008-11-13 11:00:00,28.17,28.23,27.79,28.0,14000.0,24.4399,24.4919,24.1102,24.2924,14000.0
2008-11-13 11:30:00,28.0,28.08,27.8,27.89,39300.0,24.2924,24.3618,24.1189,24.197,39300.0
2008-11-13 12:00:00,27.95,28.0,27.65,27.7,11700.0,24.249,24.2924,23.9887,24.0321,11700.0
2008-11-13 12:30:00,27.72,27.72,26.85,26.85,31500.0,24.0495,24.0495,23.2947,23.2947,31500.0
2008-11-13 13:00:00,26.85,27.85,26.75,27.83,28800.0,23.2947,24.1623,23.2079,24.1449,28800.0
2008-11-13 13:30:00,27.85,28.2,27.55,27.61,33000.0,24.1623,24.4659,23.902,23.954,33000.0
2008-11-13 14:00:00,27.57,28.32,27.53,28.29,40600.0,23.9193,24.57,23.8846,24.544,40600.0
2008-11-13 14:30:00,28.32,28.95,28.1,28.82,90300.0,24.57,25.1166,24.3792,25.0038,90300.0
2008-11-13 15:00:00,28.82,29.2,28.5,29.08,96400.0,25.0038,25.3335,24.7262,25.2294,96400.0
2008-11-13 15:30:00,29.1,30.24,29.0,30.2,167900.0,25.2467,26.2358,25.16,26.2011,167900.0
2008-11-14 09:30:00,29.16,30.05,29.16,29.81,21700.0,25.2988,26.0709,25.2988,25.8627,21700.0
2008-11-14 10:00:00,29.69,29.85,29.31,29.4,9100.0,25.7586,25.8974,25.4289,25.507,9100.0
2008-11-14 10:30:00,29.36,29.47,29.12,29.42,5500.0,25.4723,25.5677,25.2641,25.5244,5500.0
2008-11-14 11:00:00,29.36,29.6,29.15,29.56,10400.0,25.4723,25.6805,25.2901,25.6458,10400.0
2008-11-14 11:30:00,29.43,29.56,29.18,29.21,23800.0,25.533,25.6458,25.3161,25.3422,23800.0
2008-11-14 12:00:00,29.18,29.18,28.8,28.85,8400.0,25.3161,25.3161,24.9865,25.0298,8400.0
2008-11-14 12:30:00,28.82,29.0,28.67,29.0,19600.0,25.0038,25.16,24.8737,25.16,19600.0
2008-11-14 13:00:00,28.93,28.96,28.59,28.78,14300.0,25.0993,25.1253,24.8043,24.9691,14300.0
2008-11-14 13:30:00,28.81,28.97,28.6,28.93,36400.0,24.9951,25.134,24.8129,25.0993,36400.0
2008-11-14 14:00:00,28.93,29.29,28.78,29.05,33500.0,25.0993,25.4116,24.9691,25.2034,33500.0
2008-11-14 14:30:00,29.0,29.38,29.0,29.2,40300.0,25.16,25.4897,25.16,25.3335,40300.0
2008-11-14 15:00:00,29.2,29.38,28.65,28.79,27400.0,25.3335,25.4897,24.8563,24.9778,27400.0
2008-11-14 15:30:00,28.72,28.8,27.86,27.91,52700.0,24.9171,24.9865,24.1709,24.2143,52700.0
2008-11-17 09:30:00,27.75,28.86,27.75,28.1,21400.0,24.0755,25.0385,24.0755,24.3792,21400.0
2008-11-17 10:00:00,28.09,28.09,27.65,27.94,34500.0,24.3705,24.3705,23.9887,24.2403,34500.0
2008-11-17 10:30:00,27.94,28.19,27.89,27.91,66500.0,24.2403,24.4572,24.197,24.2143,66500.0
2008-11-17 11:00:00,27.92,28.09,27.74,27.79,38200.0,24.223,24.3705,24.0668,24.1102,38200.0
2008-11-17 11:30:00,27.82,27.94,27.66,27.91,19500.0,24.1362,24.2403,23.9974,24.2143,19500.0
2008-11-17 12:00:00,27.94,28.25,27.78,28.13,46000.0,24.2403,24.5093,24.1015,24.4052,46000.0
2008-11-17 12:30:00,28.15,28.43,27.95,28.2,10600.0,24.4225,24.6655,24.249,24.4659,10600.0
2008-11-17 13:00:00,28.15,28.15,27.84,27.99,8600.0,24.4225,24.4225,24.1536,24.2837,8600.0
2008-11-17 13:30:00,27.99,28.06,27.78,27.96,5900.0,24.2837,24.3445,24.1015,24.2577,5900.0
2008-11-17 14:00:00,27.95,28.0,27.65,27.78,11600.0,24.249,24.2924,23.9887,24.1015,11600.0
2008-11-17 14:30:00,27.79,27.88,27.49,27.5,39400.0,24.1102,24.1883,23.8499,23.8586,39400.0
2008-11-17 15:00:00,27.5,27.79,27.45,27.73,22700.0,23.8586,24.1102,23.8152,24.0582,22700.0
2008-11-17 15:30:00,27.75,27.86,27.27,27.37,35100.0,24.0755,24.1709,23.6591,23.7458,35100.0
2008-11-18 09:30:00,27.36,27.41,26.69,26.84,17000.0,23.7371,23.7805,23.1559,23.286,17000.0
2008-11-18 10:00:00,26.88,27.4,26.63,27.4,24700.0,23.3207,23.7718,23.1038,23.7718,24700.0
2008-11-18 10:30:00,27.28,27.28,26.94,27.06,17800.0,23.6677,23.6677,23.3728,23.4769,17800.0
2008-11-18 11:00:00,27.05,27.97,27.02,27.86,79800.0,23.4682,24.2664,23.4422,24.1709,79800.0
2008-11-18 11:30:00,27.84,28.27,27.84,28.11,16900.0,24.1536,24.5266,24.1536,24.3878,16900.0
2008-11-18 12:00:00,28.13,28.13,27.5,27.6,3900.0,24.4052,24.4052,23.8586,23.9454,3900.0
2008-11-18 12:30:00,27.54,27.54,27.11,27.33,6700.0,23.8933,23.8933,23.5202,23.7111,6700.0
2008-11-18 13:00:00,27.36,27.55,27.2,27.45,14400.0,23.7371,23.902,23.5983,23.8152,14400.0
2008-11-18 13:30:00,27.43,27.43,26.97,27.01,14300.0,23.7979,23.7979,23.3988,23.4335,14300.0
2008-11-18 14:00:00,26.99,26.99,26.73,26.79,27100.0,23.4161,23.4161,23.1906,23.2426,27100.0
2008-11-18 14:30:00,26.79,26.79,26.2,26.24,13700.0,23.2426,23.2426,22.7307,22.7654,13700.0
2008-11-18 15:00:00,26.2,26.86,26.2,26.75,13600.0,22.7307,23.3034,22.7307,23.2079,13600.0
2008-11-18 15:30:00,26.75,27.24,26.35,27.08,95700.0,23.2079,23.633,22.8609,23.4942,95700.0
2008-11-19 09:30:00,26.92,27.02,26.45,26.93,19900.0,23.3554,23.4422,22.9476,23.3641,19900.0
2008-11-19 10:00:00,26.96,27.06,26.1,26.15,53900.0,23.3901,23.4769,22.644,22.6874,53900.0
2008-11-19 10:30:00,26.2,26.2,25.3,25.35,34600.0,22.7307,22.7307,21.9499,21.9933,34600.0
2008-11-19 11:00:00,25.35,25.41,24.89,24.89,31000.0,21.9933,22.0454,21.5942,21.5942,31000.0
2008-11-19 11:30:00,24.88,25.35,24.68,25.32,30000.0,21.5855,21.9933,21.412,21.9673,30000.0
2008-11-19 12:00:00,25.3,25.3,24.85,25.04,34900.0,21.9499,21.9499,21.5595,21.7243,34900.0
2008-11-19 12:30:00,24.94,25.35,24.91,25.27,12000.0,21.6376,21.9933,21.6116,21.9239,12000.0
2008-11-19 13:00:00,25.31,25.4,25.25,25.29,13500.0,21.9586,22.0367,21.9065,21.9412,13500.0
2008-11-19 13:30:00,25.25,25.54,25.25,25.42,17900.0,21.9065,22.1581,21.9065,22.054,17900.0
2008-11-19 14:00:00,25.32,25.34,25.0,25.14,8700.0,21.9673,21.9846,21.6896,21.8111,8700.0
2008-11-19 14:30:00,25.13,25.5,25.0,25.31,26000.0,21.8024,22.1234,21.6896,21.9586,26000.0
2008-11-19 15:00:00,25.31,25.39,25.02,25.09,36900.0,21.9586,22.028,21.707,21.7677,36900.0
2008-11-19 15:30:00,25.05,25.18,24.44,24.49,67300.0,21.733,21.8458,21.2038,21.2472,67300.0
2008-11-20 09:30:00,24.23,24.45,23.9,24.25,44400.0,21.0216,21.2125,20.7353,21.039,44400.0
2008-11-20 10:00:00,24.01,24.54,23.98,24.26,24200.0,20.8307,21.2906,20.8047,21.0476,24200.0
2008-11-20 10:30:00,24.26,24.62,24.12,24.12,39000.0,21.0476,21.36,20.9262,20.9262,39000.0
2008-11-20 11:00:00,24.21,24.35,23.76,23.93,25500.0,21.0042,21.1257,20.6138,20.7613,25500.0
2008-11-20 11:30:00,23.93,23.99,23.85,23.98,12500.0,20.7613,20.8134,20.6919,20.8047,12500.0
2008-11-20 12:00:00,23.93,24.28,23.67,24.06,19000.0,20.7613,21.065,20.5358,20.8741,19000.0
2008-11-20 12:30:00,24.05,24.23,23.67,23.67,60400.0,20.8654,21.0216,20.5358,20.5358,60400.0
2008-11-20 13:00:00,23.72,24.0,23.52,23.74,11700.0,20.5791,20.8221,20.4056,20.5965,11700.0
2008-11-20 13:30:00,23.66,23.75,23.5,23.72,13900.0,20.5271,20.6052,20.3883,20.5791,13900.0
2008-11-20 14:00:00,23.72,23.72,23.36,23.36,68600.0,20.5791,20.5791,20.2668,20.2668,68600.0
2008-11-20 14:30:00,23.4,23.4,22.79,22.81,34500.0,20.3015,20.3015,19.7723,19.7896,34500.0
2008-11-20 15:00:00,22.9,22.91,22.45,22.53,138200.0,19.8677,19.8764,19.4773,19.5467,138200.0
2008-11-20 15:30:00,22.54,22.71,21.86,21.97,82800.0,19.5554,19.7029,18.9654,19.0609,82800.0
2008-11-21 09:30:00,22.25,24.0,21.83,21.99,171800.0,19.3038,20.8221,18.9394,19.0782,171800.0
2008-11-21 10:00:00,21.9,22.73,21.7,22.57,45900.0,19.0001,19.7202,18.8266,19.5814,45900.0
2008-11-21 10:30:00,22.65,23.0,22.64,22.74,42900.0,19.6508,19.9545,19.6421,19.7289,42900.0
2008-11-21 11:00:00,22.75,22.98,22.39,22.7,62900.0,19.7376,19.9371,19.4252,19.6942,62900.0
2008-11-21 11:30:00,22.77,22.83,22.6,22.72,86600.0,19.7549,19.807,19.6074,19.7115,86600.0
2008-11-21 12:00:00,22.71,22.82,22.58,22.62,65900.0,19.7029,19.7983,19.5901,19.6248,65900.0
2008-11-21 12:30:00,22.6,22.9,22.58,22.75,116800.0,19.6074,19.8677,19.5901,19.7376,116800.0
2008-11-21 13:00:00,22.78,23.15,22.67,23.08,189000.0,19.7636,20.0846,19.6682,20.0239,189000.0
2008-11-21 13:30:00,23.02,23.08,22.82,22.82,64200.0,19.9718,20.0239,19.7983,19.7983,64200.0
2008-11-21 14:00:00,22.82,23.0,22.63,22.9,45100.0,19.7983,19.9545,19.6335,19.8677,45100.0
2008-11-21 14:30:00,22.86,22.94,22.6,22.79,42900.0,19.833,19.9024,19.6074,19.7723,42900.0
2008-11-21 15:00:00,22.84,23.64,22.84,23.51,69100.0,19.8157,20.5097,19.8157,20.3969,69100.0
2008-11-21 15:30:00,23.6,24.03,23.11,24.01,147700.0,20.475,20.8481,20.0499,20.8307,147700.0
2008-11-24 09:30:00,24.1,25.2,24.1,25.17,45600.0,20.9088,21.8632,20.9088,21.8371,45600.0
2008-11-24 10:00:00,25.09,25.57,24.72,25.5,62900.0,21.7677,22.1842,21.4467,22.1234,62900.0
2008-11-24 10:30:00,25.53,25.88,24.9,24.94,124800.0,22.1495,22.4531,21.6029,21.6376,124800.0
2008-11-24 11:00:00,24.94,25.02,24.22,24.63,55900.0,21.6376,21.707,21.0129,21.3686,55900.0
2008-11-24 11:30:00,24.59,24.74,24.32,24.63,41000.0,21.3339,21.4641,21.0997,21.3686,41000.0
2008-11-24 12:00:00,24.65,24.7,23.95,24.16,14100.0,21.386,21.4294,20.7787,20.9609,14100.0
2008-11-24 12:30:00,24.09,24.43,24.04,24.26,96300.0,20.9001,21.1951,20.8568,21.0476,96300.0
2008-11-24 13:00:00,24.24,24.31,23.88,23.9,98900.0,21.0303,21.091,20.7179,20.7353,98900.0
2008-11-24 13:30:00,23.91,24.27,23.75,23.85,100600.0,20.744,21.0563,20.6052,20.6919,100600.0
2008-11-24 14:00:00,23.88,23.88,23.54,23.78,26700.0,20.7179,20.7179,20.423,20.6312,26700.0
2008-11-24 14:30:00,23.84,24.5,23.84,24.5,31400.0,20.6832,21.2558,20.6832,21.2558,31400.0
2008-11-24 15:00:00,24.47,24.99,24.37,24.96,23600.0,21.2298,21.681,21.1431,21.6549,23600.0
2008-11-24 15:30:00,24.96,25.38,24.76,25.05,91100.0,21.6549,22.0193,21.4814,21.733,91100.0
2008-11-25 09:30:00,25.34,25.98,24.78,25.14,28400.0,21.9846,22.5399,21.4988,21.8111,28400.0
2008-11-25 10:00:00,25.12,25.34,24.45,24.79,33100.0,21.7938,21.9846,21.2125,21.5074,33100.0
2008-11-25 10:30:00,24.86,24.95,24.19,24.3,202600.0,21.5682,21.6463,20.9869,21.0823,202600.0
2008-11-25 11:00:00,24.29,24.66,24.14,24.54,18000.0,21.0737,21.3947,20.9435,21.2906,18000.0
2008-11-25 11:30:00,24.49,24.59,24.36,24.49,16700.0,21.2472,21.3339,21.1344,21.2472,16700.0
2008-11-25 12:00:00,24.49,24.55,24.23,24.26,46900.0,21.2472,21.2992,21.0216,21.0476,46900.0
2008-11-25 12:30:00,24.28,24.43,24.21,24.39,18700.0,21.065,21.1951,21.0042,21.1604,18700.0
2008-11-25 13:00:00,24.37,24.37,24.1,24.35,21500.0,21.1431,21.1431,20.9088,21.1257,21500.0
2008-11-25 13:30:00,24.44,24.59,24.32,24.32,11000.0,21.2038,21.3339,21.0997,21.0997,11000.0
2008-11-25 14:00:00,24.28,24.35,24.07,24.21,27500.0,21.065,21.1257,20.8828,21.0042,27500.0
2008-11-25 14:30:00,24.22,24.77,24.2,24.69,29400.0,21.0129,21.4901,20.9956,21.4207,29400.0
2008-11-25 15:00:00,24.69,24.83,24.4,24.59,27200.0,21.4207,21.5422,21.1691,21.3339,27200.0
2008-11-25 15:30:00,24.63,25.04,24.46,25.04,50100.0,21.3686,21.7243,21.2211,21.7243,50100.0
2008-11-26 09:30:00,24.59,25.77,24.59,25.62,34700.0,21.3339,22.3577,21.3339,22.2275,34700.0
2008-11-26 10:00:00,25.54,25.96,25.35,25.79,29400.0,22.1581,22.5225,21.9933,22.375,29400.0
2008-11-26 10:30:00,25.79,25.79,25.48,25.7,22400.0,22.375,22.375,22.1061,22.297,22400.0
2008-11-26 11:00:00,25.67,25.99,25.42,25.88,19700.0,22.2709,22.5486,22.054,22.4531,19700.0
2008-11-26 11:30:00,25.85,25.98,25.74,25.95,19000.0,22.4271,22.5399,22.3317,22.5138,19000.0
2008-11-26 12:00:00,25.97,25.97,25.75,25.9,8300.0,22.5312,22.5312,22.3403,22.4705,8300.0
2008-11-26 12:30:00,25.88,26.13,25.7,26.0,18900.0,22.4531,22.67,22.297,22.5572,18900.0
2008-11-26 13:00:00,26.01,26.06,25.83,26.05,11000.0,22.5659,22.6093,22.4097,22.6006,11000.0
2008-11-26 13:30:00,26.02,26.05,25.86,25.89,14000.0,22.5746,22.6006,22.4358,22.4618,14000.0
2008-11-26 14:00:00,25.86,26.24,25.74,26.18,38200.0,22.4358,22.7654,22.3317,22.7134,38200.0
2008-11-26 14:30:00,26.21,26.77,26.19,26.74,37300.0,22.7394,23.2253,22.7221,23.1992,37300.0
2008-11-26 15:00:00,26.72,27.21,26.68,26.99,62400.0,23.1819,23.607,23.1472,23.4161,62400.0
2008-11-26 15:30:00,26.97,27.02,26.65,26.93,119800.0,23.3988,23.4422,23.1212,23.3641,119800.0
2008-11-28 09:30:00,26.62,26.99,25.93,26.88,82700.0,23.0951,23.4161,22.4965,23.3207,82700.0
2008-11-28 10:00:00,26.89,27.19,26.89,26.92,15900.0,23.3294,23.5897,23.3294,23.3554,15900.0
2008-11-28 10:30:00,26.94,27.31,26.87,27.03,43500.0,23.3728,23.6938,23.312,23.4508,43500.0
2008-11-28 11:00:00,27.03,27.38,26.76,27.13,70700.0,23.4508,23.7545,23.2166,23.5376,70700.0
2008-11-28 11:30:00,27.19,27.19,26.69,26.84,27000.0,23.5897,23.5897,23.1559,23.286,27000.0
2008-11-28 12:00:00,26.83,26.99,26.8,26.91,30400.0,23.2773,23.4161,23.2513,23.3467,30400.0
2008-11-28 12:30:00,26.88,27.29,26.81,27.29,35300.0,23.3207,23.6764,23.26,23.6764,35300.0
2008-12-01 09:30:00,26.82,26.82,25.8,26.21,54200.0,23.2686,23.2686,22.3837,22.7394,54200.0
2008-12-01 10:00:00,26.21,26.5,26.05,26.14,30000.0,22.7394,22.991,22.6006,22.6787,30000.0
2008-12-01 10:30:00,26.1,26.31,25.4,25.4,95900.0,22.644,22.8262,22.0367,22.0367,95900.0
2008-12-01 11:00:00,25.36,25.47,25.13,25.38,19100.0,22.002,22.0974,21.8024,22.0193,19100.0
2008-12-01 11:30:00,25.4,25.91,25.4,25.65,22300.0,22.0367,22.4791,22.0367,22.2536,22300.0
2008-12-01 12:00:00,25.6,25.61,25.19,25.25,15100.0,22.2102,22.2189,21.8545,21.9065,15100.0
2008-12-01 12:30:00,25.27,25.6,25.23,25.41,15300.0,21.9239,22.2102,21.8892,22.0454,15300.0
2008-12-01 13:00:00,25.38,25.7,25.38,25.63,14500.0,22.0193,22.297,22.0193,22.2362,14500.0
2008-12-01 13:30:00,25.66,25.82,25.46,25.69,20200.0,22.2622,22.4011,22.0887,22.2883,20200.0
2008-12-01 14:00:00,25.66,25.66,25.19,25.37,26100.0,22.2622,22.2622,21.8545,22.0106,26100.0
2008-12-01 14:30:00,25.42,25.61,25.29,25.31,22600.0,22.054,22.2189,21.9412,21.9586,22600.0
2008-12-01 15:00:00,25.26,25.42,24.99,25.13,33700.0,21.9152,22.054,21.681,21.8024,33700.0
2008-12-01 15:30:00,25.13,25.3,24.54,24.62,80900.0,21.8024,21.9499,21.2906,21.36,80900.0
2008-12-02 09:30:00,24.95,25.51,24.17,24.33,31700.0,21.6463,22.1321,20.9695,21.1084,31700.0
2008-12-02 10:00:00,24.36,24.41,24.13,24.25,81500.0,21.1344,21.1778,20.9348,21.039,81500.0
2008-12-02 10:30:00,24.27,24.27,23.95,24.15,27500.0,21.0563,21.0563,20.7787,20.9522,27500.0
2008-12-02 11:00:00,24.15,24.74,24.12,24.71,43700.0,20.9522,21.4641,20.9262,21.438,43700.0
2008-12-02 11:30:00,24.73,24.87,24.65,24.65,26000.0,21.4554,21.5769,21.386,21.386,26000.0
2008-12-02 12:00:00,24.66,24.72,24.46,24.62,20100.0,21.3947,21.4467,21.2211,21.36,20100.0
2008-12-02 12:30:00,24.67,24.72,24.45,24.66,17800.0,21.4033,21.4467,21.2125,21.3947,17800.0
2008-12-02 13:00:00,24.66,24.72,24.53,24.55,13700.0,21.3947,21.4467,21.2819,21.2992,13700.0
2008-12-02 13:30:00,24.5,24.5,23.94,24.1,31700.0,21.2558,21.2558,20.77,20.9088,31700.0
2008-12-02 14:00:00,24.1,24.2,23.83,24.12,82900.0,20.9088,20.9956,20.6746,20.9262,82900.0
2008-12-02 14:30:00,24.16,24.18,23.9,24.09,40400.0,20.9609,20.9782,20.7353,20.9001,40400.0
2008-12-02 15:00:00,24.11,24.48,23.9,24.29,20100.0,20.9175,21.2385,20.7353,21.0737,20100.0
2008-12-02 15:30:00,24.26,24.63,24.0,24.51,53600.0,21.0476,21.3686,20.8221,21.2645,53600.0
2008-12-03 09:30:00,24.06,25.25,23.74,24.25,11800.0,20.8741,21.9065,20.5965,21.039,11800.0
2008-12-03 10:00:00,24.22,24.53,24.0,24.53,6900.0,21.0129,21.2819,20.8221,21.2819,6900.0
2008-12-03 10:30:00,24.68,25.32,24.44,25.32,77400.0,21.412,21.9673,21.2038,21.9673,77400.0
2008-12-03 11:00:00,25.26,25.64,25.24,25.53,24700.0,21.9152,22.2449,21.8979,22.1495,24700.0
2008-12-03 11:30:00,25.5,25.66,25.44,25.61,27500.0,22.1234,22.2622,22.0714,22.2189,27500.0
2008-12-03 12:00:00,25.6,25.63,25.21,25.4,23100.0,22.2102,22.2362,21.8718,22.0367,23100.0
2008-12-03 12:30:00,25.47,25.53,25.35,25.4,20800.0,22.0974,22.1495,21.9933,22.0367,20800.0
2008-12-03 13:00:00,25.4,25.5,25.25,25.31,24700.0,22.0367,22.1234,21.9065,21.9586,24700.0
2008-12-03 13:30:00,25.31,25.32,24.87,24.96,46300.0,21.9586,21.9673,21.5769,21.6549,46300.0
2008-12-03 14:00:00,24.9,25.41,24.83,25.32,30200.0,21.6029,22.0454,21.5422,21.9673,30200.0
2008-12-03 14:30:00,25.36,25.6,25.2,25.2,41500.0,22.002,22.2102,21.8632,21.8632,41500.0
2008-12-03 15:00:00,25.2,25.43,25.0,25.1,38000.0,21.8632,22.0627,21.6896,21.7764,38000.0
2008-12-03 15:30:00,25.12,25.88,25.09,25.78,133500.0,21.7938,22.4531,21.7677,22.3664,133500.0
2008-12-04 09:30:00,25.64,26.51,25.07,26.48,46600.0,22.2449,22.9997,21.7504,22.9737,46600.0
2008-12-04 10:00:00,26.46,26.89,26.26,26.48,42100.0,22.9563,23.3294,22.7828,22.9737,42100.0
2008-12-04 10:30:00,26.5,26.74,26.5,26.56,45700.0,22.991,23.1992,22.991,23.0431,45700.0
2008-12-04 11:00:00,26.57,26.6,26.22,26.47,10400.0,23.0518,23.0778,22.7481,22.965,10400.0
2008-12-04 11:30:00,26.37,26.73,26.32,26.56,30300.0,22.8782,23.1906,22.8349,23.0431,30300.0
2008-12-04 12:00:00,26.65,26.65,26.45,26.45,21200.0,23.1212,23.1212,22.9476,22.9476,21200.0
2008-12-04 12:30:00,26.44,26.56,26.44,26.5,20500.0,22.939,23.0431,22.939,22.991,20500.0
2008-12-04 13:00:00,26.45,26.5,26.4,26.49,19200.0,22.9476,22.991,22.9043,22.9823,19200.0
2008-12-04 13:30:00,26.48,26.69,26.48,26.56,36500.0,22.9737,23.1559,22.9737,23.0431,36500.0
2008-12-04 14:00:00,26.56,26.62,26.35,26.36,48000.0,23.0431,23.0951,22.8609,22.8696,48000.0
2008-12-04 14:30:00,26.41,26.54,25.9,25.92,17200.0,22.9129,23.0257,22.4705,22.4878,17200.0
2008-12-04 15:00:00,25.96,26.03,25.23,25.49,96900.0,22.5225,22.5833,21.8892,22.1148,96900.0
2008-12-04 15:30:00,25.39,25.89,25.22,25.85,147800.0,22.028,22.4618,21.8805,22.4271,147800.0
2008-12-05 09:30:00,25.24,25.49,25.04,25.31,88700.0,21.8979,22.1148,21.7243,21.9586,88700.0
2008-12-05 10:00:00,25.36,25.36,24.57,24.59,101200.0,22.002,22.002,21.3166,21.3339,101200.0
2008-12-05 10:30:00,24.55,24.69,24.29,24.59,22900.0,21.2992,21.4207,21.0737,21.3339,22900.0
2008-12-05 11:00:00,24.51,24.65,24.4,24.59,34700.0,21.2645,21.386,21.1691,21.3339,34700.0
2008-12-05 11:30:00,24.58,25.17,24.58,24.96,19000.0,21.3253,21.8371,21.3253,21.6549,19000.0
2008-12-05 12:00:00,24.96,25.24,24.96,25.13,80200.0,21.6549,21.8979,21.6549,21.8024,80200.0
2008-12-05 12:30:00,25.19,25.22,25.02,25.11,23800.0,21.8545,21.8805,21.707,21.7851,23800.0
2008-12-05 13:00:00,25.2,25.5,25.07,25.15,24600.0,21.8632,22.1234,21.7504,21.8198,24600.0
2008-12-05 13:30:00,25.15,25.41,25.1,25.17,53100.0,21.8198,22.0454,21.7764,21.8371,53100.0
2008-12-05 14:00:00,25.17,25.41,25.07,25.16,39500.0,21.8371,22.0454,21.7504,21.8285,39500.0
2008-12-05 14:30:00,25.17,25.25,25.07,25.18,73900.0,21.8371,21.9065,21.7504,21.8458,73900.0
2008-12-05 15:00:00,25.2,25.26,24.91,25.11,100500.0,21.8632,21.9152,21.6116,21.7851,100500.0
2008-12-05 15:30:00,25.11,25.57,24.94,25.53,112800.0,21.7851,22.1842,21.6376,22.1495,112800.0
2008-12-08 09:30:00,26.07,26.79,25.76,26.43,42400.0,22.618,23.2426,22.349,22.9303,42400.0
2008-12-08 10:00:00,26.42,26.5,25.91,25.98,46200.0,22.9216,22.991,22.4791,22.5399,46200.0
2008-12-08 10:30:00,25.98,26.13,25.93,26.01,32900.0,22.5399,22.67,22.4965,22.5659,32900.0
2008-12-08 11:00:00,26.0,26.03,25.79,26.0,28900.0,22.5572,22.5833,22.375,22.5572,28900.0
2008-12-08 11:30:00,26.0,26.06,25.75,26.04,147600.0,22.5572,22.6093,22.3403,22.5919,147600.0
2008-12-08 12:00:00,26.04,26.83,26.02,26.83,30900.0,22.5919,23.2773,22.5746,23.2773,30900.0
2008-12-08 12:30:00,26.78,26.84,26.18,26.33,31500.0,23.2339,23.286,22.7134,22.8435,31500.0
2008-12-08 13:00:00,26.25,26.41,25.88,25.98,25100.0,22.7741,22.9129,22.4531,22.5399,25100.0
2008-12-08 13:30:00,25.96,25.96,25.55,25.75,19600.0,22.5225,22.5225,22.1668,22.3403,19600.0
2008-12-08 14:00:00,25.8,26.02,25.8,25.95,17900.0,22.3837,22.5746,22.3837,22.5138,17900.0
2008-12-08 14:30:00,25.97,26.03,25.8,25.97,30700.0,22.5312,22.5833,22.3837,22.5312,30700.0
2008-12-08 15:00:00,25.98,26.02,25.88,26.0,68900.0,22.5399,22.5746,22.4531,22.5572,68900.0
2008-12-08 15:30:00,26.0,26.16,25.67,26.03,82400.0,22.5572,22.696,22.2709,22.5833,82400.0
2008-12-09 09:30:00,25.85,26.61,24.88,26.48,59000.0,22.4271,23.0865,21.5855,22.9737,59000.0
2008-12-09 10:00:00,26.5,26.62,26.06,26.28,77500.0,22.991,23.0951,22.6093,22.8002,77500.0
2008-12-09 10:30:00,26.31,26.47,26.14,26.38,48500.0,22.8262,22.965,22.6787,22.8869,48500.0
2008-12-09 11:00:00,26.37,26.55,26.36,26.47,32000.0,22.8782,23.0344,22.8696,22.965,32000.0
2008-12-09 11:30:00,26.48,26.52,26.3,26.44,41600.0,22.9737,23.0084,22.8175,22.939,41600.0
2008-12-09 12:00:00,26.44,26.52,26.15,26.24,26800.0,22.939,23.0084,22.6874,22.7654,26800.0
2008-12-09 12:30:00,26.31,26.42,25.92,25.92,8600.0,22.8262,22.9216,22.4878,22.4878,8600.0
2008-12-09 13:00:00,25.91,26.15,25.61,25.91,70700.0,22.4791,22.6874,22.2189,22.4791,70700.0
2008-12-09 13:30:00,25.91,26.18,25.81,25.82,39900.0,22.4791,22.7134,22.3924,22.4011,39900.0
2008-12-09 14:00:00,25.79,25.8,25.39,25.52,42600.0,22.375,22.3837,22.028,22.1408,42600.0
2008-12-09 14:30:00,25.5,26.0,25.47,25.9,12700.0,22.1234,22.5572,22.0974,22.4705,12700.0
2008-12-09 15:00:00,25.91,26.21,25.73,25.86,26200.0,22.4791,22.7394,22.323,22.4358,26200.0
2008-12-09 15:30:00,25.84,26.2,25.74,25.89,45100.0,22.4184,22.7307,22.3317,22.4618,45100.0
2008-12-10 09:30:00,26.03,26.09,25.5,25.5,30100.0,22.5833,22.6353,22.1234,22.1234,30100.0
2008-12-10 10:00:00,25.5,26.08,25.5,26.04,26200.0,22.1234,22.6266,22.1234,22.5919,26200.0
2008-12-10 10:30:00,26.17,26.22,25.84,25.9,13500.0,22.7047,22.7481,22.4184,22.4705,13500.0
2008-12-10 11:00:00,25.9,26.2,25.74,25.77,21800.0,22.4705,22.7307,22.3317,22.3577,21800.0
2008-12-10 11:30:00,25.74,25.92,25.71,25.77,19500.0,22.3317,22.4878,22.3056,22.3577,19500.0
2008-12-10 12:00:00,25.78,25.81,25.66,25.67,21000.0,22.3664,22.3924,22.2622,22.2709,21000.0
2008-12-10 12:30:00,25.69,25.69,25.19,25.22,17800.0,22.2883,22.2883,21.8545,21.8805,17800.0
2008-12-10 13:00:00,25.27,25.61,25.23,25.47,11600.0,21.9239,22.2189,21.8892,22.0974,11600.0
2008-12-10 13:30:00,25.48,25.67,25.3,25.59,63000.0,22.1061,22.2709,21.9499,22.2015,63000.0
2008-12-10 14:00:00,25.59,25.78,25.36,25.39,19700.0,22.2015,22.3664,22.002,22.028,19700.0
2008-12-10 14:30:00,25.41,25.56,25.06,25.15,23300.0,22.0454,22.1755,21.7417,21.8198,23300.0
2008-12-10 15:00:00,25.15,25.69,25.09,25.62,21700.0,21.8198,22.2883,21.7677,22.2275,21700.0
2008-12-10 15:30:00,25.62,25.72,25.4,25.7,38300.0,22.2275,22.3143,22.0367,22.297,38300.0
2008-12-11 09:30:00,27.2,28.41,27.15,28.15,183500.0,23.5983,24.6481,23.555,24.4225,183500.0
2008-12-11 10:00:00,28.15,28.46,27.93,27.98,105600.0,24.4225,24.6915,24.2317,24.275,105600.0
2008-12-11 10:30:00,27.97,27.99,27.52,27.75,112800.0,24.2664,24.2837,23.876,24.0755,112800.0
2008-12-11 11:00:00,27.75,28.09,27.73,27.99,75100.0,24.0755,24.3705,24.0582,24.2837,75100.0
2008-12-11 11:30:00,27.99,28.25,27.99,28.04,66800.0,24.2837,24.5093,24.2837,24.3271,66800.0
2008-12-11 12:00:00,28.04,28.06,27.93,27.96,74400.0,24.3271,24.3445,24.2317,24.2577,74400.0
2008-12-11 12:30:00,27.95,28.0,27.94,27.98,73200.0,24.249,24.2924,24.2403,24.275,73200.0
2008-12-11 13:00:00,27.98,27.98,27.72,27.73,39800.0,24.275,24.275,24.0495,24.0582,39800.0
2008-12-11 13:30:00,27.75,27.85,27.58,27.64,72800.0,24.0755,24.1623,23.928,23.9801,72800.0
2008-12-11 14:00:00,27.6,27.79,27.52,27.63,38100.0,23.9454,24.1102,23.876,23.9714,38100.0
2008-12-11 14:30:00,27.62,27.73,27.37,27.39,92400.0,23.9627,24.0582,23.7458,23.7632,92400.0
2008-12-11 15:00:00,27.37,27.42,27.15,27.3,112600.0,23.7458,23.7892,23.555,23.6851,112600.0
2008-12-11 15:30:00,27.3,27.68,27.22,27.33,202400.0,23.6851,24.0148,23.6157,23.7111,202400.0
2008-12-12 09:30:00,26.99,27.69,26.67,26.85,40800.0,23.4161,24.0234,23.1385,23.2947,40800.0
2008-12-12 10:00:00,26.85,27.1,26.78,27.0,26600.0,23.2947,23.5116,23.2339,23.4248,26600.0
2008-12-12 10:30:00,27.0,27.22,26.91,27.2,24500.0,23.4248,23.6157,23.3467,23.5983,24500.0
2008-12-12 11:00:00,27.23,27.32,26.88,26.93,31500.0,23.6244,23.7024,23.3207,23.3641,31500.0
2008-12-12 11:30:00,26.91,27.06,26.86,27.06,28300.0,23.3467,23.4769,23.3034,23.4769,28300.0
2008-12-12 12:00:00,27.05,27.22,26.87,27.19,22000.0,23.4682,23.6157,23.312,23.5897,22000.0
2008-12-12 12:30:00,27.19,27.63,27.1,27.55,30400.0,23.5897,23.9714,23.5116,23.902,30400.0
2008-12-12 13:00:00,27.53,27.7,27.5,27.53,29300.0,23.8846,24.0321,23.8586,23.8846,29300.0
2008-12-12 13:30:00,27.57,27.62,27.32,27.44,21200.0,23.9193,23.9627,23.7024,23.8066,21200.0
2008-12-12 14:00:00,27.45,27.59,27.24,27.42,23900.0,23.8152,23.9367,23.633,23.7892,23900.0
2008-12-12 14:30:00,27.45,27.6,27.27,27.52,44900.0,23.8152,23.9454,23.6591,23.876,44900.0
2008-12-12 15:00:00,27.56,27.69,27.45,27.67,34600.0,23.9107,24.0234,23.8152,24.0061,34600.0
2008-12-12 15:30:00,27.67,27.92,27.61,27.83,116400.0,24.0061,24.223,23.954,24.1449,116400.0
2008-12-15 09:30:00,27.91,28.06,27.65,27.73,16200.0,24.2143,24.3445,23.9887,24.0582,16200.0
2008-12-15 10:00:00,27.69,27.91,27.2,27.21,38700.0,24.0234,24.2143,23.5983,23.607,38700.0
2008-12-15 10:30:00,27.26,27.4,26.68,26.68,27800.0,23.6504,23.7718,23.1472,23.1472,27800.0
2008-12-15 11:00:00,26.69,27.28,26.68,27.06,18400.0,23.1559,23.6677,23.1472,23.4769,18400.0
2008-12-15 11:30:00,27.08,27.45,26.94,27.45,13900.0,23.4942,23.8152,23.3728,23.8152,13900.0
2008-12-15 12:00:00,27.46,27.57,27.41,27.42,23200.0,23.8239,23.9193,23.7805,23.7892,23200.0
2008-12-15 12:30:00,27.44,27.53,27.33,27.48,19500.0,23.8066,23.8846,23.7111,23.8413,19500.0
2008-12-15 13:00:00,27.43,27.43,27.0,27.08,26400.0,23.7979,23.7979,23.4248,23.4942,26400.0
2008-12-15 13:30:00,27.06,27.47,27.06,27.4,24900.0,23.4769,23.8326,23.4769,23.7718,24900.0
2008-12-15 14:00:00,27.39,27.51,27.26,27.27,37300.0,23.7632,23.8673,23.6504,23.6591,37300.0
2008-12-15 14:30:00,27.27,27.39,27.09,27.13,33800.0,23.6591,23.7632,23.5029,23.5376,33800.0
2008-12-15 15:00:00,27.05,27.11,26.86,27.01,73900.0,23.4682,23.5202,23.3034,23.4335,73900.0
2008-12-15 15:30:00,27.01,27.25,26.94,27.03,133800.0,23.4335,23.6417,23.3728,23.4508,133800.0
2008-12-16 09:30:00,27.37,27.39,26.76,26.92,74100.0,23.7458,23.7632,23.2166,23.3554,74100.0
2008-12-16 10:00:00,26.94,27.17,26.8,26.95,50200.0,23.3728,23.5723,23.2513,23.3814,50200.0
2008-12-16 10:30:00,26.95,27.06,26.85,26.97,33200.0,23.3814,23.4769,23.2947,23.3988,33200.0
2008-12-16 11:00:00,26.97,27.0,26.96,27.0,37700.0,23.3988,23.4248,23.3901,23.4248,37700.0
2008-12-16 11:30:00,27.0,27.04,26.87,26.88,80500.0,23.4248,23.4595,23.312,23.3207,80500.0
2008-12-16 12:00:00,26.92,27.1,26.88,26.91,37500.0,23.3554,23.5116,23.3207,23.3467,37500.0
2008-12-16 12:30:00,26.92,27.0,26.92,26.98,38100.0,23.3554,23.4248,23.3554,23.4075,38100.0
2008-12-16 13:00:00,26.98,27.0,26.95,27.0,47400.0,23.4075,23.4248,23.3814,23.4248,47400.0
2008-12-16 13:30:00,26.98,27.0,26.94,26.97,78200.0,23.4075,23.4248,23.3728,23.3988,78200.0
2008-12-16 14:00:00,26.99,27.32,26.95,27.25,56700.0,23.4161,23.7024,23.3814,23.6417,56700.0
2008-12-16 14:30:00,27.22,27.3,26.81,27.02,119300.0,23.6157,23.6851,23.26,23.4422,119300.0
2008-12-16 15:00:00,27.03,27.16,26.91,26.97,162000.0,23.4508,23.5636,23.3467,23.3988,162000.0
2008-12-16 15:30:00,26.99,27.25,26.87,27.0,249600.0,23.4161,23.6417,23.312,23.4248,249600.0
2008-12-17 09:30:00,26.83,27.31,26.81,26.94,40000.0,23.2773,23.6938,23.26,23.3728,40000.0
2008-12-17 10:00:00,26.93,27.1,26.91,27.03,38500.0,23.3641,23.5116,23.3467,23.4508,38500.0
2008-12-17 10:30:00,27.03,27.07,26.9,27.02,34400.0,23.4508,23.4855,23.3381,23.4422,34400.0
2008-12-17 11:00:00,27.01,27.11,27.0,27.09,39200.0,23.4335,23.5202,23.4248,23.5029,39200.0
2008-12-17 11:30:00,27.1,27.15,26.98,27.06,39000.0,23.5116,23.555,23.4075,23.4769,39000.0
2008-12-17 12:00:00,27.12,27.2,27.12,27.18,26900.0,23.5289,23.5983,23.5289,23.581,26900.0
2008-12-17 12:30:00,27.18,27.43,27.12,27.34,42400.0,23.581,23.7979,23.5289,23.7198,42400.0
2008-12-17 13:00:00,27.34,27.81,27.34,27.6,40900.0,23.7198,24.1276,23.7198,23.9454,40900.0
2008-12-17 13:30:00,27.7,28.21,27.63,28.17,34700.0,24.0321,24.4746,23.9714,24.4399,34700.0
2008-12-17 14:00:00,28.17,28.34,28.02,28.02,33300.0,24.4399,24.5874,24.3098,24.3098,33300.0
2008-12-17 14:30:00,28.04,28.29,27.85,28.25,31900.0,24.3271,24.544,24.1623,24.5093,31900.0
2008-12-17 15:00:00,28.25,28.61,28.14,28.5,105800.0,24.5093,24.8216,24.4139,24.7262,105800.0
2008-12-17 15:30:00,28.51,28.52,28.38,28.48,138700.0,24.7349,24.7435,24.6221,24.7088,138700.0
2008-12-18 09:30:00,28.6,29.02,28.05,28.85,72300.0,24.8129,25.1773,24.3358,25.0298,72300.0
2008-12-18 10:00:00,28.85,29.11,28.15,28.37,64000.0,25.0298,25.2554,24.4225,24.6134,64000.0
2008-12-18 10:30:00,28.44,28.6,28.3,28.54,57600.0,24.6741,24.8129,24.5527,24.7609,57600.0
2008-12-18 11:00:00,28.58,28.6,28.53,28.55,74900.0,24.7956,24.8129,24.7522,24.7696,74900.0
2008-12-18 11:30:00,28.55,28.6,28.48,28.54,18200.0,24.7696,24.8129,24.7088,24.7609,18200.0
2008-12-18 12:00:00,28.54,28.55,28.43,28.49,27000.0,24.7609,24.7696,24.6655,24.7175,27000.0
2008-12-18 12:30:00,28.5,28.5,28.3,28.47,26800.0,24.7262,24.7262,24.5527,24.7002,26800.0
2008-12-18 13:00:00,28.47,28.5,28.43,28.44,29000.0,24.7002,24.7262,24.6655,24.6741,29000.0
2008-12-18 13:30:00,28.44,28.56,28.43,28.55,377100.0,24.6741,24.7782,24.6655,24.7696,377100.0
2008-12-18 14:00:00,28.55,28.6,28.38,28.5,49500.0,24.7696,24.8129,24.6221,24.7262,49500.0
2008-12-18 14:30:00,28.5,28.55,28.46,28.48,62600.0,24.7262,24.7696,24.6915,24.7088,62600.0
2008-12-18 15:00:00,28.48,28.5,28.16,28.16,148300.0,24.7088,24.7262,24.4312,24.4312,148300.0
2008-12-18 15:30:00,28.09,28.53,27.52,28.45,682700.0,24.3705,24.7522,23.876,24.6828,682700.0
2008-12-19 09:30:00,28.66,28.66,27.94,28.12,267500.0,24.865,24.865,24.2403,24.3965,267500.0
2008-12-19 10:00:00,28.14,28.47,28.1,28.45,109700.0,24.4139,24.7002,24.3792,24.6828,109700.0
2008-12-19 10:30:00,28.45,28.46,28.18,28.32,59200.0,24.6828,24.6915,24.4486,24.57,59200.0
2008-12-19 11:00:00,28.31,28.32,28.0,28.06,38400.0,24.5614,24.57,24.2924,24.3445,38400.0
2008-12-19 11:30:00,28.08,28.29,27.97,28.21,68500.0,24.3618,24.544,24.2664,24.4746,68500.0
2008-12-19 12:00:00,28.2,28.21,27.93,28.15,54000.0,24.4659,24.4746,24.2317,24.4225,54000.0
2008-12-19 12:30:00,28.15,28.31,28.1,28.29,18300.0,24.4225,24.5614,24.3792,24.544,18300.0
2008-12-19 13:00:00,28.26,28.32,28.08,28.08,22400.0,24.518,24.57,24.3618,24.3618,22400.0
2008-12-19 13:30:00,28.09,28.23,27.99,28.0,15700.0,24.3705,24.4919,24.2837,24.2924,15700.0
2008-12-19 14:00:00,28.0,28.1,27.55,27.56,49400.0,24.2924,24.3792,23.902,23.9107,49400.0
2008-12-19 14:30:00,27.59,27.61,27.43,27.45,59800.0,23.9367,23.954,23.7979,23.8152,59800.0
2008-12-19 15:00:00,27.45,27.45,27.17,27.2,75100.0,23.8152,23.8152,23.5723,23.5983,75100.0
2008-12-19 15:30:00,27.26,27.58,27.07,27.42,264400.0,23.6504,23.928,23.4855,23.7892,264400.0
2008-12-22 09:30:00,27.25,27.34,26.91,26.95,37800.0,23.6417,23.7198,23.3467,23.3814,37800.0
2008-12-22 10:00:00,26.97,27.39,26.97,27.3,16000.0,23.3988,23.7632,23.3988,23.6851,16000.0
2008-12-22 10:30:00,27.31,27.82,27.28,27.75,32600.0,23.6938,24.1362,23.6677,24.0755,32600.0
2008-12-22 11:00:00,27.75,28.08,27.74,27.81,32900.0,24.0755,24.3618,24.0668,24.1276,32900.0
2008-12-22 11:30:00,27.81,27.82,27.42,27.46,8500.0,24.1276,24.1362,23.7892,23.8239,8500.0
2008-12-22 12:00:00,27.42,27.48,27.11,27.26,24900.0,23.7892,23.8413,23.5202,23.6504,24900.0
2008-12-22 12:30:00,27.24,27.24,27.0,27.09,17300.0,23.633,23.633,23.4248,23.5029,17300.0
2008-12-22 13:00:00,27.11,27.33,27.1,27.28,78700.0,23.5202,23.7111,23.5116,23.6677,78700.0
2008-12-22 13:30:00,27.21,27.42,27.13,27.2,77400.0,23.607,23.7892,23.5376,23.5983,77400.0
2008-12-22 14:00:00,27.16,27.21,26.86,26.88,32800.0,23.5636,23.607,23.3034,23.3207,32800.0
2008-12-22 14:30:00,26.88,26.97,26.73,26.75,43000.0,23.3207,23.3988,23.1906,23.2079,43000.0
2008-12-22 15:00:00,26.73,27.02,26.68,27.0,50800.0,23.1906,23.4422,23.1472,23.4248,50800.0
2008-12-22 15:30:00,26.99,27.61,26.99,27.61,81000.0,23.4161,23.954,23.4161,23.954,81000.0
2008-12-23 09:30:00,27.67,28.66,27.51,28.57,23000.0,24.0061,24.865,23.8673,24.7869,23000.0
2008-12-23 10:00:00,28.57,28.69,28.28,28.62,11900.0,24.7869,24.891,24.5353,24.8303,11900.0
2008-12-23 10:30:00,28.54,28.68,28.44,28.44,27100.0,24.7609,24.8824,24.6741,24.6741,27100.0
2008-12-23 11:00:00,28.44,28.7,28.42,28.45,31000.0,24.6741,24.8997,24.6568,24.6828,31000.0
2008-12-23 11:30:00,28.44,28.69,28.4,28.65,30200.0,24.6741,24.891,24.6394,24.8563,30200.0
2008-12-23 12:00:00,28.64,28.74,28.43,28.67,21100.0,24.8477,24.9344,24.6655,24.8737,21100.0
2008-12-23 12:30:00,28.66,28.71,28.53,28.68,10400.0,24.865,24.9084,24.7522,24.8824,10400.0
2008-12-23 13:00:00,28.7,28.7,28.4,28.54,35600.0,24.8997,24.8997,24.6394,24.7609,35600.0
2008-12-23 13:30:00,28.44,28.44,28.13,28.26,10000.0,24.6741,24.6741,24.4052,24.518,10000.0
2008-12-23 14:00:00,28.34,28.41,28.2,28.36,19600.0,24.5874,24.6481,24.4659,24.6047,19600.0
2008-12-23 14:30:00,28.34,28.45,28.03,28.17,45300.0,24.5874,24.6828,24.3184,24.4399,45300.0
2008-12-23 15:00:00,28.15,28.38,27.95,28.34,46000.0,24.4225,24.6221,24.249,24.5874,46000.0
2008-12-23 15:30:00,28.26,28.39,28.1,28.21,50600.0,24.518,24.6308,24.3792,24.4746,50600.0
2008-12-24 09:30:00,28.4,28.7,27.55,28.06,30900.0,24.6394,24.8997,23.902,24.3445,30900.0
2008-12-24 10:00:00,28.06,28.65,27.96,28.65,18200.0,24.3445,24.8563,24.2577,24.8563,18200.0
2008-12-24 10:30:00,28.65,28.75,28.33,28.47,14400.0,24.8563,24.9431,24.5787,24.7002,14400.0
2008-12-24 11:00:00,28.41,28.59,28.31,28.46,27300.0,24.6481,24.8043,24.5614,24.6915,27300.0
2008-12-24 11:30:00,28.46,28.52,28.27,28.43,36700.0,24.6915,24.7435,24.5266,24.6655,36700.0
2008-12-24 12:00:00,28.43,28.67,28.42,28.67,7000.0,24.6655,24.8737,24.6568,24.8737,7000.0
2008-12-24 12:30:00,28.65,28.65,28.42,28.49,18000.0,24.8563,24.8563,24.6568,24.7175,18000.0
2008-12-26 09:30:00,28.58,28.8,27.61,28.6,9400.0,24.7956,24.9865,23.954,24.8129,9400.0
2008-12-26 10:00:00,28.6,28.73,28.55,28.7,11800.0,24.8129,24.9257,24.7696,24.8997,11800.0
2008-12-26 10:30:00,28.7,28.75,28.63,28.72,7800.0,24.8997,24.9431,24.839,24.9171,7800.0
2008-12-26 11:00:00,28.72,28.72,28.57,28.57,3500.0,24.9171,24.9171,24.7869,24.7869,3500.0
2008-12-26 11:30:00,28.58,28.81,28.58,28.81,5900.0,24.7956,24.9951,24.7956,24.9951,5900.0
2008-12-26 12:00:00,28.81,28.82,28.69,28.74,6200.0,24.9951,25.0038,24.891,24.9344,6200.0
2008-12-26 12:30:00,28.73,28.8,28.57,28.57,7500.0,24.9257,24.9865,24.7869,24.7869,7500.0
2008-12-26 13:00:00,28.53,28.55,28.42,28.47,3800.0,24.7522,24.7696,24.6568,24.7002,3800.0
2008-12-26 13:30:00,28.48,28.51,28.44,28.51,11500.0,24.7088,24.7349,24.6741,24.7349,11500.0
2008-12-26 14:00:00,28.51,28.79,28.51,28.79,7300.0,24.7349,24.9778,24.7349,24.9778,7300.0
2008-12-26 14:30:00,28.8,28.82,28.67,28.69,9700.0,24.9865,25.0038,24.8737,24.891,9700.0
2008-12-26 15:00:00,28.7,28.72,28.62,28.71,6700.0,24.8997,24.9171,24.8303,24.9084,6700.0
2008-12-26 15:30:00,28.71,28.8,28.68,28.8,34500.0,24.9084,24.9865,24.8824,24.9865,34500.0
2008-12-29 09:30:00,28.56,28.65,28.03,28.45,14400.0,24.7782,24.8563,24.3184,24.6828,14400.0
2008-12-29 10:00:00,28.41,28.46,28.22,28.43,13700.0,24.6481,24.6915,24.4833,24.6655,13700.0
2008-12-29 10:30:00,28.39,28.8,28.33,28.75,27800.0,24.6308,24.9865,24.5787,24.9431,27800.0
2008-12-29 11:00:00,28.78,28.79,28.27,28.27,15300.0,24.9691,24.9778,24.5266,24.5266,15300.0
2008-12-29 11:30:00,28.27,28.34,28.2,28.2,23600.0,24.5266,24.5874,24.4659,24.4659,23600.0
2008-12-29 12:00:00,28.17,28.33,28.17,28.26,15600.0,24.4399,24.5787,24.4399,24.518,15600.0
2008-12-29 12:30:00,28.26,28.29,28.23,28.23,8800.0,24.518,24.544,24.4919,24.4919,8800.0
2008-12-29 13:00:00,28.24,28.24,28.11,28.18,28300.0,24.5006,24.5006,24.3878,24.4486,28300.0
2008-12-29 13:30:00,28.18,28.23,28.17,28.23,29600.0,24.4486,24.4919,24.4399,24.4919,29600.0
2008-12-29 14:00:00,28.23,28.34,28.17,28.26,18600.0,24.4919,24.5874,24.4399,24.518,18600.0
2008-12-29 14:30:00,28.3,28.42,28.17,28.31,27800.0,24.5527,24.6568,24.4399,24.5614,27800.0
2008-12-29 15:00:00,28.3,28.5,28.22,28.32,37300.0,24.5527,24.7262,24.4833,24.57,37300.0
2008-12-29 15:30:00,28.31,28.52,28.27,28.49,50900.0,24.5614,24.7435,24.5266,24.7175,50900.0
2008-12-30 09:30:00,28.02,28.88,28.02,28.75,23600.0,24.3098,25.0559,24.3098,24.9431,23600.0
2008-12-30 10:00:00,28.79,28.89,28.69,28.77,23900.0,24.9778,25.0645,24.891,24.9604,23900.0
2008-12-30 10:30:00,28.82,28.99,28.63,28.63,15000.0,25.0038,25.1513,24.839,24.839,15000.0
2008-12-30 11:00:00,28.67,28.85,28.66,28.82,10300.0,24.8737,25.0298,24.865,25.0038,10300.0
2008-12-30 11:30:00,28.83,29.0,28.8,28.86,21600.0,25.0125,25.16,24.9865,25.0385,21600.0
2008-12-30 12:00:00,28.85,28.99,28.77,28.93,61200.0,25.0298,25.1513,24.9604,25.0993,61200.0
2008-12-30 12:30:00,28.94,28.98,28.87,28.9,10400.0,25.1079,25.1426,25.0472,25.0732,10400.0
2008-12-30 13:00:00,28.92,28.92,28.7,28.72,9200.0,25.0906,25.0906,24.8997,24.9171,9200.0
2008-12-30 13:30:00,28.73,28.92,28.7,28.83,57500.0,24.9257,25.0906,24.8997,25.0125,57500.0
2008-12-30 14:00:00,28.77,28.9,28.72,28.85,29800.0,24.9604,25.0732,24.9171,25.0298,29800.0
2008-12-30 14:30:00,28.85,28.85,28.63,28.63,51600.0,25.0298,25.0298,24.839,24.839,51600.0
2008-12-30 15:00:00,28.65,28.76,28.54,28.75,20700.0,24.8563,24.9518,24.7609,24.9431,20700.0
2008-12-30 15:30:00,28.75,29.02,28.74,28.97,73600.0,24.9431,25.1773,24.9344,25.134,73600.0
2008-12-31 09:30:00,28.96,29.5,28.78,29.5,34300.0,25.1253,25.5938,24.9691,25.5938,34300.0
2008-12-31 10:00:00,29.5,29.68,29.29,29.31,25000.0,25.5938,25.7499,25.4116,25.4289,25000.0
2008-12-31 10:30:00,29.29,29.29,28.88,29.07,27300.0,25.4116,25.4116,25.0559,25.2207,27300.0
2008-12-31 11:00:00,29.06,29.39,29.06,29.39,18000.0,25.212,25.4983,25.212,25.4983,18000.0
2008-12-31 11:30:00,29.44,29.6,29.36,29.59,18700.0,25.5417,25.6805,25.4723,25.6719,18700.0
2008-12-31 12:00:00,29.59,29.6,29.42,29.48,18500.0,25.6719,25.6805,25.5244,25.5764,18500.0
2008-12-31 12:30:00,29.49,29.55,29.39,29.5,35600.0,25.5851,25.6372,25.4983,25.5938,35600.0
2008-12-31 13:00:00,29.48,29.51,29.35,29.5,34000.0,25.5764,25.6025,25.4636,25.5938,34000.0
2008-12-31 13:30:00,29.47,29.5,29.38,29.47,19400.0,25.5677,25.5938,25.4897,25.5677,19400.0
2008-12-31 14:00:00,29.48,29.6,29.38,29.39,17600.0,25.5764,25.6805,25.4897,25.4983,17600.0
2008-12-31 14:30:00,29.41,29.52,29.41,29.5,13000.0,25.5157,25.6111,25.5157,25.5938,13000.0
2008-12-31 15:00:00,29.5,29.76,29.49,29.71,27200.0,25.5938,25.8193,25.5851,25.776,27200.0
2008-12-31 15:30:00,29.76,30.0,29.47,29.79,85000.0,25.8193,26.0276,25.5677,25.8454,85000.0
2009-01-02 09:30:00,30.22,30.34,29.66,29.75,47900.0,26.2184,26.3225,25.7326,25.8107,47900.0
2009-01-02 10:00:00,29.75,29.97,29.68,29.79,35500.0,25.8107,26.0015,25.7499,25.8454,35500.0
2009-01-02 10:30:00,29.8,30.11,29.76,29.83,51200.0,25.8541,26.123,25.8193,25.8801,51200.0
2009-01-02 11:00:00,29.84,29.86,29.43,29.43,17800.0,25.8888,25.9061,25.533,25.533,17800.0
2009-01-02 11:30:00,29.43,29.45,29.26,29.32,17600.0,25.533,25.5504,25.3856,25.4376,17600.0
2009-01-02 12:00:00,29.28,29.55,29.21,29.45,56100.0,25.4029,25.6372,25.3422,25.5504,56100.0
2009-01-02 12:30:00,29.45,29.5,29.4,29.42,20500.0,25.5504,25.5938,25.507,25.5244,20500.0
2009-01-02 13:00:00,29.41,29.48,29.34,29.38,22200.0,25.5157,25.5764,25.455,25.4897,22200.0
2009-01-02 13:30:00,29.38,29.66,29.33,29.66,37800.0,25.4897,25.7326,25.4463,25.7326,37800.0
2009-01-02 14:00:00,29.65,29.73,29.57,29.6,41700.0,25.7239,25.7933,25.6545,25.6805,41700.0
2009-01-02 14:30:00,29.61,29.73,29.5,29.56,42600.0,25.6892,25.7933,25.5938,25.6458,42600.0
2009-01-02 15:00:00,29.55,29.71,29.55,29.68,25300.0,25.6372,25.776,25.6372,25.7499,25300.0
2009-01-02 15:30:00,29.68,29.89,29.58,29.6,69700.0,25.7499,25.9321,25.6632,25.6805,69700.0
2009-01-05 09:30:00,29.03,29.79,28.59,28.64,36500.0,25.186,25.8454,24.8043,24.8477,36500.0
2009-01-05 10:00:00,28.64,28.89,28.51,28.79,31300.0,24.8477,25.0645,24.7349,24.9778,31300.0
2009-01-05 10:30:00,28.82,29.03,28.73,28.96,27700.0,25.0038,25.186,24.9257,25.1253,27700.0
2009-01-05 11:00:00,28.93,29.07,28.85,28.91,15900.0,25.0993,25.2207,25.0298,25.0819,15900.0
2009-01-05 11:30:00,28.94,29.18,28.94,29.02,15400.0,25.1079,25.3161,25.1079,25.1773,15400.0
2009-01-05 12:00:00,29.02,29.7,28.99,29.54,52200.0,25.1773,25.7673,25.1513,25.6285,52200.0
2009-01-05 12:30:00,29.53,29.53,29.3,29.33,15800.0,25.6198,25.6198,25.4203,25.4463,15800.0
2009-01-05 13:00:00,29.34,29.43,29.18,29.4,42900.0,25.455,25.533,25.3161,25.507,42900.0
2009-01-05 13:30:00,29.4,29.51,29.14,29.22,81000.0,25.507,25.6025,25.2814,25.3509,81000.0
2009-01-05 14:00:00,29.19,29.44,29.19,29.38,40500.0,25.3248,25.5417,25.3248,25.4897,40500.0
2009-01-05 14:30:00,29.4,29.4,29.14,29.21,26600.0,25.507,25.507,25.2814,25.3422,26600.0
2009-01-05 15:00:00,29.23,29.33,28.86,28.95,47300.0,25.3595,25.4463,25.0385,25.1166,47300.0
2009-01-05 15:30:00,28.95,29.17,28.82,29.12,101800.0,25.1166,25.3075,25.0038,25.2641,101800.0
2009-01-06 09:30:00,28.84,29.69,28.84,29.62,30300.0,25.0212,25.7586,25.0212,25.6979,30300.0
2009-01-06 10:00:00,29.62,29.64,28.85,28.87,35900.0,25.6979,25.7152,25.0298,25.0472,35900.0
2009-01-06 10:30:00,28.9,29.0,28.79,28.8,26900.0,25.0732,25.16,24.9778,24.9865,26900.0
2009-01-06 11:00:00,28.81,28.82,28.58,28.64,42900.0,24.9951,25.0038,24.7956,24.8477,42900.0
2009-01-06 11:30:00,28.63,28.77,28.55,28.55,21000.0,24.839,24.9604,24.7696,24.7696,21000.0
2009-01-06 12:00:00,28.56,28.56,28.18,28.18,35000.0,24.7782,24.7782,24.4486,24.4486,35000.0
2009-01-06 12:30:00,28.19,28.43,28.19,28.38,79900.0,24.4572,24.6655,24.4572,24.6221,79900.0
2009-01-06 13:00:00,28.32,28.36,28.23,28.31,11900.0,24.57,24.6047,24.4919,24.5614,11900.0
2009-01-06 13:30:00,28.33,28.46,28.28,28.45,17000.0,24.5787,24.6915,24.5353,24.6828,17000.0
2009-01-06 14:00:00,28.44,28.93,28.44,28.91,43100.0,24.6741,25.0993,24.6741,25.0819,43100.0
2009-01-06 14:30:00,28.92,29.24,28.88,29.2,50900.0,25.0906,25.3682,25.0559,25.3335,50900.0
2009-01-06 15:00:00,29.15,29.26,29.02,29.06,51300.0,25.2901,25.3856,25.1773,25.212,51300.0
2009-01-06 15:30:00,29.1,29.25,28.9,28.94,283000.0,25.2467,25.3769,25.0732,25.1079,283000.0
2009-01-07 09:30:00,28.35,28.49,28.0,28.24,28800.0,24.5961,24.7175,24.2924,24.5006,28800.0
2009-01-07 10:00:00,28.32,28.55,28.04,28.42,32500.0,24.57,24.7696,24.3271,24.6568,32500.0
2009-01-07 10:30:00,28.45,28.45,28.12,28.28,21400.0,24.6828,24.6828,24.3965,24.5353,21400.0
2009-01-07 11:00:00,28.32,28.63,28.32,28.56,23500.0,24.57,24.839,24.57,24.7782,23500.0
2009-01-07 11:30:00,28.59,28.88,28.57,28.77,35900.0,24.8043,25.0559,24.7869,24.9604,35900.0
2009-01-07 12:00:00,28.78,28.84,28.66,28.77,43200.0,24.9691,25.0212,24.865,24.9604,43200.0
2009-01-07 12:30:00,28.7,28.79,28.59,28.7,6800.0,24.8997,24.9778,24.8043,24.8997,6800.0
2009-01-07 13:00:00,28.67,28.79,28.64,28.65,10100.0,24.8737,24.9778,24.8477,24.8563,10100.0
2009-01-07 13:30:00,28.64,28.65,28.31,28.31,10000.0,24.8477,24.8563,24.5614,24.5614,10000.0
2009-01-07 14:00:00,28.34,28.45,28.19,28.39,13200.0,24.5874,24.6828,24.4572,24.6308,13200.0
2009-01-07 14:30:00,28.42,28.42,28.14,28.2,18900.0,24.6568,24.6568,24.4139,24.4659,18900.0
2009-01-07 15:00:00,28.18,28.29,28.08,28.19,16900.0,24.4486,24.544,24.3618,24.4572,16900.0
2009-01-07 15:30:00,28.19,28.25,27.87,28.21,99000.0,24.4572,24.5093,24.1796,24.4746,99000.0
2009-01-08 09:30:00,27.88,28.32,27.64,27.81,21300.0,24.1883,24.57,23.9801,24.1276,21300.0
2009-01-08 10:00:00,27.77,27.89,27.53,27.53,56500.0,24.0929,24.197,23.8846,23.8846,56500.0
2009-01-08 10:30:00,27.55,27.69,27.32,27.39,46900.0,23.902,24.0234,23.7024,23.7632,46900.0
2009-01-08 11:00:00,27.4,27.55,27.27,27.28,35500.0,23.7718,23.902,23.6591,23.6677,35500.0
2009-01-08 11:30:00,27.28,27.28,26.66,26.67,50000.0,23.6677,23.6677,23.1298,23.1385,50000.0
2009-01-08 12:00:00,26.68,26.82,26.67,26.73,30600.0,23.1472,23.2686,23.1385,23.1906,30600.0
2009-01-08 12:30:00,26.76,26.77,26.51,26.51,32100.0,23.2166,23.2253,22.9997,22.9997,32100.0
2009-01-08 13:00:00,26.5,26.55,26.19,26.2,43100.0,22.991,23.0344,22.7221,22.7307,43100.0
2009-01-08 13:30:00,26.21,26.38,26.15,26.35,59300.0,22.7394,22.8869,22.6874,22.8609,59300.0
2009-01-08 14:00:00,26.37,26.77,26.35,26.74,53500.0,22.8782,23.2253,22.8609,23.1992,53500.0
2009-01-08 14:30:00,26.75,26.77,26.42,26.48,59400.0,23.2079,23.2253,22.9216,22.9737,59400.0
2009-01-08 15:00:00,26.47,26.56,26.29,26.41,188500.0,22.965,23.0431,22.8088,22.9129,188500.0
2009-01-08 15:30:00,26.41,26.42,26.1,26.32,292500.0,22.9129,22.9216,22.644,22.8349,292500.0
2009-01-09 09:30:00,26.22,26.25,25.0,25.08,195700.0,22.7481,22.7741,21.6896,21.759,195700.0
2009-01-09 10:00:00,25.08,25.08,24.59,24.95,143600.0,21.759,21.759,21.3339,21.6463,143600.0
2009-01-09 10:30:00,24.96,25.0,24.75,24.82,194500.0,21.6549,21.6896,21.4727,21.5335,194500.0
2009-01-09 11:00:00,24.82,24.91,24.75,24.76,83400.0,21.5335,21.6116,21.4727,21.4814,83400.0
2009-01-09 11:30:00,24.76,24.78,24.19,24.24,253600.0,21.4814,21.4988,20.9869,21.0303,253600.0
2009-01-09 12:00:00,24.24,24.46,24.21,24.32,156600.0,21.0303,21.2211,21.0042,21.0997,156600.0
2009-01-09 12:30:00,24.32,24.33,23.94,24.04,93000.0,21.0997,21.1084,20.77,20.8568,93000.0
2009-01-09 13:00:00,24.04,24.07,24.0,24.02,58300.0,20.8568,20.8828,20.8221,20.8394,58300.0
2009-01-09 13:30:00,24.01,24.08,23.69,23.71,119200.0,20.8307,20.8915,20.5531,20.5705,119200.0
2009-01-09 14:00:00,23.74,23.95,23.59,23.75,261300.0,20.5965,20.7787,20.4663,20.6052,261300.0
2009-01-09 14:30:00,23.77,24.17,23.76,24.02,379200.0,20.6225,20.9695,20.6138,20.8394,379200.0
2009-01-09 15:00:00,24.02,24.21,24.0,24.11,203400.0,20.8394,21.0042,20.8221,20.9175,203400.0
2009-01-09 15:30:00,24.11,24.23,23.9,23.91,343800.0,20.9175,21.0216,20.7353,20.744,343800.0
2009-01-12 09:30:00,24.04,24.17,23.36,24.17,449600.0,20.8568,20.9695,20.2668,20.9695,449600.0
2009-01-12 10:00:00,24.24,24.28,24.0,24.25,139600.0,21.0303,21.065,20.8221,21.039,139600.0
2009-01-12 10:30:00,24.24,24.48,24.23,24.34,100300.0,21.0303,21.2385,21.0216,21.117,100300.0
2009-01-12 11:00:00,24.37,24.73,24.34,24.61,99500.0,21.1431,21.4554,21.117,21.3513,99500.0
2009-01-12 11:30:00,24.6,24.6,24.4,24.58,49600.0,21.3426,21.3426,21.1691,21.3253,49600.0
2009-01-12 12:00:00,24.58,24.58,24.36,24.55,43500.0,21.3253,21.3253,21.1344,21.2992,43500.0
2009-01-12 12:30:00,24.55,24.79,24.5,24.78,68400.0,21.2992,21.5074,21.2558,21.4988,68400.0
2009-01-12 13:00:00,24.79,24.99,24.7,24.93,29100.0,21.5074,21.681,21.4294,21.6289,29100.0
2009-01-12 13:30:00,24.95,25.04,24.8,24.89,70300.0,21.6463,21.7243,21.5161,21.5942,70300.0
2009-01-12 14:00:00,24.89,25.01,24.89,25.0,83600.0,21.5942,21.6983,21.5942,21.6896,83600.0
2009-01-12 14:30:00,24.99,25.0,24.41,24.52,73200.0,21.681,21.6896,21.1778,21.2732,73200.0
2009-01-12 15:00:00,24.52,24.59,24.33,24.36,55700.0,21.2732,21.3339,21.1084,21.1344,55700.0
2009-01-12 15:30:00,24.36,24.43,24.12,24.36,111000.0,21.1344,21.1951,20.9262,21.1344,111000.0
2009-01-13 09:30:00,24.3,25.75,24.16,25.66,257500.0,21.0823,22.3403,20.9609,22.2622,257500.0
2009-01-13 10:00:00,25.66,26.07,25.46,25.97,129300.0,22.2622,22.618,22.0887,22.5312,129300.0
2009-01-13 10:30:00,25.94,26.35,25.67,26.28,92400.0,22.5052,22.8609,22.2709,22.8002,92400.0
2009-01-13 11:00:00,26.28,26.75,26.11,26.69,92700.0,22.8002,23.2079,22.6527,23.1559,92700.0
2009-01-13 11:30:00,26.69,26.88,26.6,26.77,75600.0,23.1559,23.3207,23.0778,23.2253,75600.0
2009-01-13 12:00:00,26.77,26.77,26.34,26.4,75300.0,23.2253,23.2253,22.8522,22.9043,75300.0
2009-01-13 12:30:00,26.4,26.59,25.95,25.95,83400.0,22.9043,23.0691,22.5138,22.5138,83400.0
2009-01-13 13:00:00,25.97,26.04,25.85,25.92,33800.0,22.5312,22.5919,22.4271,22.4878,33800.0
2009-01-13 13:30:00,25.92,25.95,25.58,25.7,58800.0,22.4878,22.5138,22.1928,22.297,58800.0
2009-01-13 14:00:00,25.7,25.88,25.7,25.8,59000.0,22.297,22.4531,22.297,22.3837,59000.0
2009-01-13 14:30:00,25.8,25.91,25.78,25.83,47000.0,22.3837,22.4791,22.3664,22.4097,47000.0
2009-01-13 15:00:00,25.83,25.83,25.4,25.47,94600.0,22.4097,22.4097,22.0367,22.0974,94600.0
2009-01-13 15:30:00,25.48,25.57,25.3,25.35,139600.0,22.1061,22.1842,21.9499,21.9933,139600.0
2009-01-14 09:30:00,25.0,25.7,24.92,24.95,19300.0,21.6896,22.297,21.6202,21.6463,19300.0
2009-01-14 10:00:00,24.95,25.0,24.66,24.84,37500.0,21.6463,21.6896,21.3947,21.5508,37500.0
2009-01-14 10:30:00,24.83,25.0,24.76,24.99,63500.0,21.5422,21.6896,21.4814,21.681,63500.0
2009-01-14 11:00:00,24.94,25.1,24.93,25.04,25100.0,21.6376,21.7764,21.6289,21.7243,25100.0
2009-01-14 11:30:00,25.04,25.11,25.0,25.0,5600.0,21.7243,21.7851,21.6896,21.6896,5600.0
2009-01-14 12:00:00,25.0,25.14,25.0,25.03,15200.0,21.6896,21.8111,21.6896,21.7157,15200.0
2009-01-14 12:30:00,25.1,25.12,25.0,25.11,22700.0,21.7764,21.7938,21.6896,21.7851,22700.0
2009-01-14 13:00:00,25.11,25.11,25.01,25.02,8100.0,21.7851,21.7851,21.6983,21.707,8100.0
2009-01-14 13:30:00,25.04,25.1,25.01,25.02,16400.0,21.7243,21.7764,21.6983,21.707,16400.0
2009-01-14 14:00:00,25.01,25.24,25.0,25.1,51100.0,21.6983,21.8979,21.6896,21.7764,51100.0
2009-01-14 14:30:00,25.16,25.31,25.12,25.15,31000.0,21.8285,21.9586,21.7938,21.8198,31000.0
2009-01-14 15:00:00,25.15,25.15,25.0,25.04,59400.0,21.8198,21.8198,21.6896,21.7243,59400.0
2009-01-14 15:30:00,25.05,25.28,24.95,25.05,153900.0,21.733,21.9326,21.6463,21.733,153900.0
2009-01-15 09:30:00,25.1,25.18,25.0,25.16,25300.0,21.7764,21.8458,21.6896,21.8285,25300.0
2009-01-15 10:00:00,25.16,25.25,25.0,25.04,26400.0,21.8285,21.9065,21.6896,21.7243,26400.0
2009-01-15 10:30:00,25.04,25.18,25.02,25.12,17000.0,21.7243,21.8458,21.707,21.7938,17000.0
2009-01-15 11:00:00,25.12,25.21,25.1,25.17,21900.0,21.7938,21.8718,21.7764,21.8371,21900.0
2009-01-15 11:30:00,25.18,25.2,25.14,25.16,24800.0,21.8458,21.8632,21.8111,21.8285,24800.0
2009-01-15 12:00:00,25.15,25.17,25.05,25.08,51900.0,21.8198,21.8371,21.733,21.759,51900.0
2009-01-15 12:30:00,25.08,25.2,25.07,25.13,20700.0,21.759,21.8632,21.7504,21.8024,20700.0
2009-01-15 13:00:00,25.14,25.3,25.12,25.29,31000.0,21.8111,21.9499,21.7938,21.9412,31000.0
2009-01-15 13:30:00,25.29,25.76,25.25,25.75,23700.0,21.9412,22.349,21.9065,22.3403,23700.0
2009-01-15 14:00:00,25.75,25.91,25.59,25.79,46300.0,22.3403,22.4791,22.2015,22.375,46300.0
2009-01-15 14:30:00,25.84,26.3,25.84,26.16,40800.0,22.4184,22.8175,22.4184,22.696,40800.0
2009-01-15 15:00:00,26.16,26.28,25.9,26.0,32600.0,22.696,22.8002,22.4705,22.5572,32600.0
2009-01-15 15:30:00,25.98,26.22,25.75,26.12,70400.0,22.5399,22.7481,22.3403,22.6613,70400.0
2009-01-16 09:30:00,26.32,26.79,26.2,26.55,109900.0,22.8349,23.2426,22.7307,23.0344,109900.0
2009-01-16 10:00:00,26.54,27.07,26.48,27.01,51700.0,23.0257,23.4855,22.9737,23.4335,51700.0
2009-01-16 10:30:00,27.01,27.32,27.01,27.18,33800.0,23.4335,23.7024,23.4335,23.581,33800.0
2009-01-16 11:00:00,27.18,27.39,27.13,27.35,40100.0,23.581,23.7632,23.5376,23.7285,40100.0
2009-01-16 11:30:00,27.3,27.3,26.94,27.04,64100.0,23.6851,23.6851,23.3728,23.4595,64100.0
2009-01-16 12:00:00,27.08,27.18,26.82,26.89,25400.0,23.4942,23.581,23.2686,23.3294,25400.0
2009-01-16 12:30:00,26.88,27.0,26.78,26.98,38100.0,23.3207,23.4248,23.2339,23.4075,38100.0
2009-01-16 13:00:00,26.99,27.13,26.85,26.88,16500.0,23.4161,23.5376,23.2947,23.3207,16500.0
2009-01-16 13:30:00,26.93,27.23,26.92,27.14,27700.0,23.3641,23.6244,23.3554,23.5463,27700.0
2009-01-16 14:00:00,27.15,27.2,26.9,27.19,18100.0,23.555,23.5983,23.3381,23.5897,18100.0
2009-01-16 14:30:00,27.18,27.3,27.05,27.26,26200.0,23.581,23.6851,23.4682,23.6504,26200.0
2009-01-16 15:00:00,27.27,27.54,27.24,27.38,56400.0,23.6591,23.8933,23.633,23.7545,56400.0
2009-01-16 15:30:00,27.36,27.57,27.31,27.49,77700.0,23.7371,23.9193,23.6938,23.8499,77700.0
2009-01-20 09:30:00,27.38,27.58,26.94,26.96,26800.0,23.7545,23.928,23.3728,23.3901,26800.0
2009-01-20 10:00:00,26.96,27.02,26.58,26.75,53900.0,23.3901,23.4422,23.0604,23.2079,53900.0
2009-01-20 10:30:00,26.76,26.89,26.58,26.7,30900.0,23.2166,23.3294,23.0604,23.1645,30900.0
2009-01-20 11:00:00,26.7,26.93,26.7,26.86,19800.0,23.1645,23.3641,23.1645,23.3034,19800.0
2009-01-20 11:30:00,26.84,26.87,26.64,26.64,19400.0,23.286,23.312,23.1125,23.1125,19400.0
2009-01-20 12:00:00,26.64,26.94,26.4,26.42,61900.0,23.1125,23.3728,22.9043,22.9216,61900.0
2009-01-20 12:30:00,26.45,26.69,26.35,26.46,23100.0,22.9476,23.1559,22.8609,22.9563,23100.0
2009-01-20 13:00:00,26.38,26.57,26.25,26.44,20800.0,22.8869,23.0518,22.7741,22.939,20800.0
2009-01-20 13:30:00,26.45,26.59,26.25,26.45,18100.0,22.9476,23.0691,22.7741,22.9476,18100.0
2009-01-20 14:00:00,26.45,26.59,26.31,26.44,24900.0,22.9476,23.0691,22.8262,22.939,24900.0
2009-01-20 14:30:00,26.42,26.56,26.04,26.08,31900.0,22.9216,23.0431,22.5919,22.6266,31900.0
2009-01-20 15:00:00,26.06,26.07,25.78,25.91,21300.0,22.6093,22.618,22.3664,22.4791,21300.0
2009-01-20 15:30:00,25.91,26.09,25.64,25.8,58600.0,22.4791,22.6353,22.2449,22.3837,58600.0
2009-01-21 09:30:00,26.18,26.21,25.51,26.0,28500.0,22.7134,22.7394,22.1321,22.5572,28500.0
2009-01-21 10:00:00,25.92,25.92,25.71,25.74,32700.0,22.4878,22.4878,22.3056,22.3317,32700.0
2009-01-21 10:30:00,25.74,25.77,25.26,25.32,78600.0,22.3317,22.3577,21.9152,21.9673,78600.0
2009-01-21 11:00:00,25.3,25.81,25.3,25.8,21600.0,21.9499,22.3924,21.9499,22.3837,21600.0
2009-01-21 11:30:00,25.8,25.96,25.75,25.92,38500.0,22.3837,22.5225,22.3403,22.4878,38500.0
2009-01-21 12:00:00,25.98,25.98,25.79,25.97,16700.0,22.5399,22.5399,22.375,22.5312,16700.0
2009-01-21 12:30:00,25.98,26.05,25.97,26.05,27100.0,22.5399,22.6006,22.5312,22.6006,27100.0
2009-01-21 13:00:00,26.05,26.06,25.91,25.91,19700.0,22.6006,22.6093,22.4791,22.4791,19700.0
2009-01-21 13:30:00,25.95,26.1,25.95,26.1,31500.0,22.5138,22.644,22.5138,22.644,31500.0
2009-01-21 14:00:00,26.1,26.22,26.01,26.17,23300.0,22.644,22.7481,22.5659,22.7047,23300.0
2009-01-21 14:30:00,26.19,26.38,26.14,26.25,33100.0,22.7221,22.8869,22.6787,22.7741,33100.0
2009-01-21 15:00:00,26.3,26.47,26.25,26.35,37300.0,22.8175,22.965,22.7741,22.8609,37300.0
2009-01-21 15:30:00,26.35,26.68,26.29,26.55,85700.0,22.8609,23.1472,22.8088,23.0344,85700.0
2009-01-22 09:30:00,26.13,26.38,25.85,26.36,13100.0,22.67,22.8869,22.4271,22.8696,13100.0
2009-01-22 10:00:00,26.34,26.34,26.01,26.04,18600.0,22.8522,22.8522,22.5659,22.5919,18600.0
2009-01-22 10:30:00,26.04,26.12,25.91,26.01,11000.0,22.5919,22.6613,22.4791,22.5659,11000.0
2009-01-22 11:00:00,25.99,26.07,25.86,26.06,13800.0,22.5486,22.618,22.4358,22.6093,13800.0
2009-01-22 11:30:00,26.01,26.05,25.94,25.95,23800.0,22.5659,22.6006,22.5052,22.5138,23800.0
2009-01-22 12:00:00,25.93,26.15,25.93,26.15,11300.0,22.4965,22.6874,22.4965,22.6874,11300.0
2009-01-22 12:30:00,26.16,26.29,26.1,26.22,15400.0,22.696,22.8088,22.644,22.7481,15400.0
2009-01-22 13:00:00,26.25,26.32,26.13,26.21,45800.0,22.7741,22.8349,22.67,22.7394,45800.0
2009-01-22 13:30:00,26.2,26.52,26.11,26.52,39400.0,22.7307,23.0084,22.6527,23.0084,39400.0
2009-01-22 14:00:00,26.56,26.85,26.44,26.71,28200.0,23.0431,23.2947,22.939,23.1732,28200.0
2009-01-22 14:30:00,26.67,26.83,26.64,26.83,41500.0,23.1385,23.2773,23.1125,23.2773,41500.0
2009-01-22 15:00:00,26.81,26.81,26.49,26.66,39100.0,23.26,23.26,22.9823,23.1298,39100.0
2009-01-22 15:30:00,26.69,27.01,26.59,26.74,45200.0,23.1559,23.4335,23.0691,23.1992,45200.0
2009-01-23 09:30:00,26.32,26.64,26.24,26.27,19200.0,22.8349,23.1125,22.7654,22.7915,19200.0
2009-01-23 10:00:00,26.23,26.45,26.18,26.4,26100.0,22.7568,22.9476,22.7134,22.9043,26100.0
2009-01-23 10:30:00,26.22,26.38,25.94,26.32,6600.0,22.7481,22.8869,22.5052,22.8349,6600.0
2009-01-23 11:00:00,26.38,26.6,26.35,26.55,29100.0,22.8869,23.0778,22.8609,23.0344,29100.0
2009-01-23 11:30:00,26.6,26.6,26.47,26.52,13500.0,23.0778,23.0778,22.965,23.0084,13500.0
2009-01-23 12:00:00,26.56,26.74,26.51,26.69,19700.0,23.0431,23.1992,22.9997,23.1559,19700.0
2009-01-23 12:30:00,26.65,26.68,26.47,26.58,15300.0,23.1212,23.1472,22.965,23.0604,15300.0
2009-01-23 13:00:00,26.53,26.71,26.51,26.58,12700.0,23.017,23.1732,22.9997,23.0604,12700.0
2009-01-23 13:30:00,26.55,26.94,26.55,26.89,11700.0,23.0344,23.3728,23.0344,23.3294,11700.0
2009-01-23 14:00:00,26.88,26.96,26.73,26.77,28100.0,23.3207,23.3901,23.1906,23.2253,28100.0
2009-01-23 14:30:00,26.71,26.73,26.36,26.48,19000.0,23.1732,23.1906,22.8696,22.9737,19000.0
2009-01-23 15:00:00,26.47,26.64,26.35,26.35,13600.0,22.965,23.1125,22.8609,22.8609,13600.0
2009-01-23 15:30:00,26.34,26.66,26.31,26.53,35700.0,22.8522,23.1298,22.8262,23.017,35700.0
2009-01-26 09:30:00,26.47,27.13,26.39,27.01,26100.0,22.965,23.5376,22.8956,23.4335,26100.0
2009-01-26 10:00:00,27.04,27.38,27.01,27.11,23100.0,23.4595,23.7545,23.4335,23.5202,23100.0
2009-01-26 10:30:00,27.15,27.29,27.11,27.26,25300.0,23.555,23.6764,23.5202,23.6504,25300.0
2009-01-26 11:00:00,27.25,27.59,27.18,27.59,13300.0,23.6417,23.9367,23.581,23.9367,13300.0
2009-01-26 11:30:00,27.55,27.55,27.25,27.41,9900.0,23.902,23.902,23.6417,23.7805,9900.0
2009-01-26 12:00:00,27.41,27.49,27.19,27.44,6400.0,23.7805,23.8499,23.5897,23.8066,6400.0
2009-01-26 12:30:00,27.45,27.77,27.45,27.65,26000.0,23.8152,24.0929,23.8152,23.9887,26000.0
2009-01-26 13:00:00,27.64,27.69,27.46,27.6,15100.0,23.9801,24.0234,23.8239,23.9454,15100.0
2009-01-26 13:30:00,27.59,27.62,27.25,27.51,28000.0,23.9367,23.9627,23.6417,23.8673,28000.0
2009-01-26 14:00:00,27.51,27.52,27.01,27.22,48800.0,23.8673,23.876,23.4335,23.6157,48800.0
2009-01-26 14:30:00,27.22,27.4,27.03,27.39,23800.0,23.6157,23.7718,23.4508,23.7632,23800.0
2009-01-26 15:00:00,27.44,27.78,27.32,27.71,34200.0,23.8066,24.1015,23.7024,24.0408,34200.0
2009-01-26 15:30:00,27.66,27.72,27.34,27.5,51800.0,23.9974,24.0495,23.7198,23.8586,51800.0
2009-01-27 09:30:00,27.51,27.91,27.5,27.82,26200.0,23.8673,24.2143,23.8586,24.1362,26200.0
2009-01-27 10:00:00,27.8,27.89,27.52,27.53,23700.0,24.1189,24.197,23.876,23.8846,23700.0
2009-01-27 10:30:00,27.53,27.66,27.45,27.66,18500.0,23.8846,23.9974,23.8152,23.9974,18500.0
2009-01-27 11:00:00,27.64,27.81,27.52,27.66,5400.0,23.9801,24.1276,23.876,23.9974,5400.0
2009-01-27 11:30:00,27.68,27.99,27.61,27.98,13100.0,24.0148,24.2837,23.954,24.275,13100.0
2009-01-27 12:00:00,27.99,28.33,27.95,28.32,30700.0,24.2837,24.5787,24.249,24.57,30700.0
2009-01-27 12:30:00,28.33,28.34,28.06,28.1,20000.0,24.5787,24.5874,24.3445,24.3792,20000.0
2009-01-27 13:00:00,28.11,28.35,28.0,28.11,21200.0,24.3878,24.5961,24.2924,24.3878,21200.0
2009-01-27 13:30:00,28.1,28.34,28.1,28.18,16300.0,24.3792,24.5874,24.3792,24.4486,16300.0
2009-01-27 14:00:00,28.18,28.39,28.12,28.31,31700.0,24.4486,24.6308,24.3965,24.5614,31700.0
2009-01-27 14:30:00,28.3,28.41,28.29,28.36,18300.0,24.5527,24.6481,24.544,24.6047,18300.0
2009-01-27 15:00:00,28.36,28.49,28.31,28.45,57100.0,24.6047,24.7175,24.5614,24.6828,57100.0
2009-01-27 15:30:00,28.44,28.45,28.24,28.29,61100.0,24.6741,24.6828,24.5006,24.544,61100.0
2009-01-28 09:30:00,28.5,28.82,28.36,28.65,23000.0,24.7262,25.0038,24.6047,24.8563,23000.0
2009-01-28 10:00:00,28.68,28.8,28.61,28.76,18500.0,24.8824,24.9865,24.8216,24.9518,18500.0
2009-01-28 10:30:00,28.77,29.0,28.75,28.95,90400.0,24.9604,25.16,24.9431,25.1166,90400.0
2009-01-28 11:00:00,28.96,29.06,28.9,28.92,58400.0,25.1253,25.212,25.0732,25.0906,58400.0
2009-01-28 11:30:00,28.92,28.99,28.57,28.61,37400.0,25.0906,25.1513,24.7869,24.8216,37400.0
2009-01-28 12:00:00,28.62,28.64,28.52,28.55,15400.0,24.8303,24.8477,24.7435,24.7696,15400.0
2009-01-28 12:30:00,28.57,28.72,28.45,28.62,25500.0,24.7869,24.9171,24.6828,24.8303,25500.0
2009-01-28 13:00:00,28.6,28.7,28.48,28.6,13200.0,24.8129,24.8997,24.7088,24.8129,13200.0
2009-01-28 13:30:00,28.6,28.6,28.44,28.46,8200.0,24.8129,24.8129,24.6741,24.6915,8200.0
2009-01-28 14:00:00,28.44,28.55,28.31,28.46,21800.0,24.6741,24.7696,24.5614,24.6915,21800.0
2009-01-28 14:30:00,28.46,28.62,28.15,28.62,42200.0,24.6915,24.8303,24.4225,24.8303,42200.0
2009-01-28 15:00:00,28.64,28.68,28.36,28.62,50800.0,24.8477,24.8824,24.6047,24.8303,50800.0
2009-01-28 15:30:00,28.56,28.72,28.5,28.66,60800.0,24.7782,24.9171,24.7262,24.865,60800.0
2009-01-29 09:30:00,27.83,28.9,27.83,28.71,16900.0,24.1449,25.0732,24.1449,24.9084,16900.0
2009-01-29 10:00:00,28.69,28.75,28.6,28.72,33800.0,24.891,24.9431,24.8129,24.9171,33800.0
2009-01-29 10:30:00,28.75,28.95,28.7,28.91,25400.0,24.9431,25.1166,24.8997,25.0819,25400.0
2009-01-29 11:00:00,28.9,28.9,28.57,28.8,25400.0,25.0732,25.0732,24.7869,24.9865,25400.0
2009-01-29 11:30:00,28.8,28.9,28.74,28.89,20200.0,24.9865,25.0732,24.9344,25.0645,20200.0
2009-01-29 12:00:00,28.88,28.9,28.78,28.83,21600.0,25.0559,25.0732,24.9691,25.0125,21600.0
2009-01-29 12:30:00,28.84,28.84,28.53,28.59,28200.0,25.0212,25.0212,24.7522,24.8043,28200.0
2009-01-29 13:00:00,28.58,28.6,28.44,28.55,18700.0,24.7956,24.8129,24.6741,24.7696,18700.0
2009-01-29 13:30:00,28.47,28.48,28.11,28.13,22500.0,24.7002,24.7088,24.3878,24.4052,22500.0
2009-01-29 14:00:00,28.22,28.5,28.19,28.5,10100.0,24.4833,24.7262,24.4572,24.7262,10100.0
2009-01-29 14:30:00,28.49,28.49,28.19,28.2,18600.0,24.7175,24.7175,24.4572,24.4659,18600.0
2009-01-29 15:00:00,28.28,28.69,28.28,28.61,52100.0,24.5353,24.891,24.5353,24.8216,52100.0
2009-01-29 15:30:00,28.6,28.61,28.29,28.41,61800.0,24.8129,24.8216,24.544,24.6481,61800.0
2009-01-30 09:30:00,28.69,28.9,28.6,28.73,8100.0,24.891,25.0732,24.8129,24.9257,8100.0
2009-01-30 10:00:00,28.62,28.63,28.41,28.41,5000.0,24.8303,24.839,24.6481,24.6481,5000.0
2009-01-30 10:30:00,28.29,28.32,28.07,28.15,8200.0,24.544,24.57,24.3531,24.4225,8200.0
2009-01-30 11:00:00,28.15,28.18,27.88,27.91,10100.0,24.4225,24.4486,24.1883,24.2143,10100.0
2009-01-30 11:30:00,27.94,27.98,27.86,27.86,8600.0,24.2403,24.275,24.1709,24.1709,8600.0
2009-01-30 12:00:00,27.83,27.94,27.73,27.94,9100.0,24.1449,24.2403,24.0582,24.2403,9100.0
2009-01-30 12:30:00,27.92,28.09,27.89,28.05,13400.0,24.223,24.3705,24.197,24.3358,13400.0
2009-01-30 13:00:00,28.1,28.2,28.02,28.13,13200.0,24.3792,24.4659,24.3098,24.4052,13200.0
2009-01-30 13:30:00,28.17,28.22,28.02,28.06,22300.0,24.4399,24.4833,24.3098,24.3445,22300.0
2009-01-30 14:00:00,28.0,28.05,27.83,28.02,16900.0,24.2924,24.3358,24.1449,24.3098,16900.0
2009-01-30 14:30:00,28.02,28.06,27.75,27.84,15300.0,24.3098,24.3445,24.0755,24.1536,15300.0
2009-01-30 15:00:00,27.86,28.01,27.65,27.71,33500.0,24.1709,24.3011,23.9887,24.0408,33500.0
2009-01-30 15:30:00,27.71,27.95,27.63,27.74,105700.0,24.0408,24.249,23.9714,24.0668,105700.0
2009-02-02 09:30:00,27.5,28.01,27.15,27.58,15200.0,23.8586,24.3011,23.555,23.928,15200.0
2009-02-02 10:00:00,27.61,27.75,27.45,27.52,47900.0,23.954,24.0755,23.8152,23.876,47900.0
2009-02-02 10:30:00,27.54,27.68,27.41,27.53,8200.0,23.8933,24.0148,23.7805,23.8846,8200.0
2009-02-02 11:00:00,27.52,27.53,27.26,27.34,26500.0,23.876,23.8846,23.6504,23.7198,26500.0
2009-02-02 11:30:00,27.36,27.45,27.28,27.32,25900.0,23.7371,23.8152,23.6677,23.7024,25900.0
2009-02-02 12:00:00,27.33,27.47,27.31,27.45,12800.0,23.7111,23.8326,23.6938,23.8152,12800.0
2009-02-02 12:30:00,27.48,27.5,27.4,27.4,26700.0,23.8413,23.8586,23.7718,23.7718,26700.0
2009-02-02 13:00:00,27.41,27.52,27.38,27.5,35700.0,23.7805,23.876,23.7545,23.8586,35700.0
2009-02-02 13:30:00,27.5,27.53,27.38,27.42,14700.0,23.8586,23.8846,23.7545,23.7892,14700.0
2009-02-02 14:00:00,27.44,27.62,27.44,27.52,14500.0,23.8066,23.9627,23.8066,23.876,14500.0
2009-02-02 14:30:00,27.52,27.57,27.44,27.48,9300.0,23.876,23.9193,23.8066,23.8413,9300.0
2009-02-02 15:00:00,27.5,27.92,27.48,27.88,50500.0,23.8586,24.223,23.8413,24.1883,50500.0
2009-02-02 15:30:00,27.95,28.13,27.84,27.86,57100.0,24.249,24.4052,24.1536,24.1709,57100.0
2009-02-03 09:30:00,28.24,28.24,27.16,27.28,35500.0,24.5006,24.5006,23.5636,23.6677,35500.0
2009-02-03 10:00:00,27.31,27.37,26.84,27.13,25400.0,23.6938,23.7458,23.286,23.5376,25400.0
2009-02-03 10:30:00,27.1,27.29,27.03,27.05,26800.0,23.5116,23.6764,23.4508,23.4682,26800.0
2009-02-03 11:00:00,27.05,27.28,27.05,27.14,26500.0,23.4682,23.6677,23.4682,23.5463,26500.0
2009-02-03 11:30:00,27.14,27.14,26.87,26.91,14600.0,23.5463,23.5463,23.312,23.3467,14600.0
2009-02-03 12:00:00,26.96,27.0,26.9,26.93,24800.0,23.3901,23.4248,23.3381,23.3641,24800.0
2009-02-03 12:30:00,26.94,27.02,26.9,26.93,15600.0,23.3728,23.4422,23.3381,23.3641,15600.0
2009-02-03 13:00:00,26.92,26.95,26.77,26.78,22700.0,23.3554,23.3814,23.2253,23.2339,22700.0
2009-02-03 13:30:00,26.78,26.9,26.65,26.71,25800.0,23.2339,23.3381,23.1212,23.1732,25800.0
2009-02-03 14:00:00,26.74,26.96,26.7,26.89,41800.0,23.1992,23.3901,23.1645,23.3294,41800.0
2009-02-03 14:30:00,26.9,27.03,26.89,26.94,67700.0,23.3381,23.4508,23.3294,23.3728,67700.0
2009-02-03 15:00:00,26.94,27.12,26.94,27.0,81800.0,23.3728,23.5289,23.3728,23.4248,81800.0
2009-02-03 15:30:00,27.0,27.0,26.79,26.83,118800.0,23.4248,23.4248,23.2426,23.2773,118800.0
2009-02-04 09:30:00,27.64,27.9,25.5,26.1,157800.0,23.9801,24.2056,22.1234,22.644,157800.0
2009-02-04 10:00:00,26.1,26.3,25.95,26.3,121000.0,22.644,22.8175,22.5138,22.8175,121000.0
2009-02-04 10:30:00,26.29,26.36,26.0,26.2,34100.0,22.8088,22.8696,22.5572,22.7307,34100.0
2009-02-04 11:00:00,26.21,26.68,26.21,26.59,28000.0,22.7394,23.1472,22.7394,23.0691,28000.0
2009-02-04 11:30:00,26.59,26.73,26.55,26.55,13900.0,23.0691,23.1906,23.0344,23.0344,13900.0
2009-02-04 12:00:00,26.55,26.87,26.53,26.87,24700.0,23.0344,23.312,23.017,23.312,24700.0
2009-02-04 12:30:00,26.87,27.1,26.87,26.95,14800.0,23.312,23.5116,23.312,23.3814,14800.0
2009-02-04 13:00:00,26.94,27.28,26.8,27.22,30800.0,23.3728,23.6677,23.2513,23.6157,30800.0
2009-02-04 13:30:00,27.19,27.32,26.5,26.76,26700.0,23.5897,23.7024,22.991,23.2166,26700.0
2009-02-04 14:00:00,26.76,26.82,26.62,26.64,53700.0,23.2166,23.2686,23.0951,23.1125,53700.0
2009-02-04 14:30:00,26.61,26.78,26.45,26.67,40900.0,23.0865,23.2339,22.9476,23.1385,40900.0
2009-02-04 15:00:00,26.66,26.78,26.45,26.57,63800.0,23.1298,23.2339,22.9476,23.0518,63800.0
2009-02-04 15:30:00,26.55,26.69,26.38,26.49,76000.0,23.0344,23.1559,22.8869,22.9823,76000.0
2009-02-05 09:30:00,26.35,26.69,25.78,25.82,24000.0,22.8609,23.1559,22.3664,22.4011,24000.0
2009-02-05 10:00:00,25.87,26.09,25.83,26.09,54500.0,22.4444,22.6353,22.4097,22.6353,54500.0
2009-02-05 10:30:00,26.06,26.17,26.01,26.14,16100.0,22.6093,22.7047,22.5659,22.6787,16100.0
2009-02-05 11:00:00,26.15,26.32,26.13,26.22,10900.0,22.6874,22.8349,22.67,22.7481,10900.0
2009-02-05 11:30:00,26.21,26.31,26.05,26.28,9500.0,22.7394,22.8262,22.6006,22.8002,9500.0
2009-02-05 12:00:00,26.31,26.53,26.25,26.5,31000.0,22.8262,23.017,22.7741,22.991,31000.0
2009-02-05 12:30:00,26.49,26.83,26.49,26.83,33400.0,22.9823,23.2773,22.9823,23.2773,33400.0
2009-02-05 13:00:00,26.83,26.91,26.45,26.5,31100.0,23.2773,23.3467,22.9476,22.991,31100.0
2009-02-05 13:30:00,26.54,26.77,26.53,26.69,9400.0,23.0257,23.2253,23.017,23.1559,9400.0
2009-02-05 14:00:00,26.71,27.1,26.71,27.1,16600.0,23.1732,23.5116,23.1732,23.5116,16600.0
2009-02-05 14:30:00,27.12,27.15,26.7,26.76,16000.0,23.5289,23.555,23.1645,23.2166,16000.0
2009-02-05 15:00:00,26.76,26.95,26.5,26.91,39400.0,23.2166,23.3814,22.991,23.3467,39400.0
2009-02-05 15:30:00,26.89,27.01,26.83,26.89,95100.0,23.3294,23.4335,23.2773,23.3294,95100.0
2009-02-06 09:30:00,27.0,27.49,26.59,27.35,42700.0,23.4248,23.8499,23.0691,23.7285,42700.0
2009-02-06 10:00:00,27.3,27.33,26.44,26.46,47700.0,23.6851,23.7111,22.939,22.9563,47700.0
2009-02-06 10:30:00,26.46,26.58,26.25,26.26,23200.0,22.9563,23.0604,22.7741,22.7828,23200.0
2009-02-06 11:00:00,26.26,26.46,25.95,26.06,80900.0,22.7828,22.9563,22.5138,22.6093,80900.0
2009-02-06 11:30:00,26.07,26.44,26.06,26.39,28100.0,22.618,22.939,22.6093,22.8956,28100.0
2009-02-06 12:00:00,26.37,26.37,26.07,26.21,55900.0,22.8782,22.8782,22.618,22.7394,55900.0
2009-02-06 12:30:00,26.22,26.4,26.18,26.18,30800.0,22.7481,22.9043,22.7134,22.7134,30800.0
2009-02-06 13:00:00,26.18,26.41,26.02,26.37,64100.0,22.7134,22.9129,22.5746,22.8782,64100.0
2009-02-06 13:30:00,26.34,26.39,26.11,26.19,63000.0,22.8522,22.8956,22.6527,22.7221,63000.0
2009-02-06 14:00:00,26.19,26.23,26.04,26.21,24100.0,22.7221,22.7568,22.5919,22.7394,24100.0
2009-02-06 14:30:00,26.21,26.26,26.09,26.25,37400.0,22.7394,22.7828,22.6353,22.7741,37400.0
2009-02-06 15:00:00,26.24,26.31,26.17,26.3,76800.0,22.7654,22.8262,22.7047,22.8175,76800.0
2009-02-06 15:30:00,26.29,26.43,26.2,26.28,128500.0,22.8088,22.9303,22.7307,22.8002,128500.0
2009-02-09 09:30:00,26.19,26.78,25.95,26.21,34400.0,22.7221,23.2339,22.5138,22.7394,34400.0
2009-02-09 10:00:00,26.18,26.33,26.06,26.29,23000.0,22.7134,22.8435,22.6093,22.8088,23000.0
2009-02-09 10:30:00,26.28,26.45,26.2,26.42,14800.0,22.8002,22.9476,22.7307,22.9216,14800.0
2009-02-09 11:00:00,26.42,26.46,26.3,26.4,17600.0,22.9216,22.9563,22.8175,22.9043,17600.0
2009-02-09 11:30:00,26.4,26.51,26.33,26.41,7800.0,22.9043,22.9997,22.8435,22.9129,7800.0
2009-02-09 12:00:00,26.44,26.49,26.36,26.47,12000.0,22.939,22.9823,22.8696,22.965,12000.0
2009-02-09 12:30:00,26.46,26.47,26.28,26.28,20100.0,22.9563,22.965,22.8002,22.8002,20100.0
2009-02-09 13:00:00,26.28,26.29,26.18,26.25,10200.0,22.8002,22.8088,22.7134,22.7741,10200.0
2009-02-09 13:30:00,26.25,26.26,26.07,26.18,8700.0,22.7741,22.7828,22.618,22.7134,8700.0
2009-02-09 14:00:00,26.19,26.25,26.01,26.06,16000.0,22.7221,22.7741,22.5659,22.6093,16000.0
2009-02-09 14:30:00,26.06,26.24,26.06,26.12,25400.0,22.6093,22.7654,22.6093,22.6613,25400.0
2009-02-09 15:00:00,26.13,26.28,26.12,26.27,13000.0,22.67,22.8002,22.6613,22.7915,13000.0
2009-02-09 15:30:00,26.26,26.28,26.16,26.2,30200.0,22.7828,22.8002,22.696,22.7307,30200.0
2009-02-10 09:30:00,26.01,26.77,26.01,26.7,17200.0,22.5659,23.2253,22.5659,23.1645,17200.0
2009-02-10 10:00:00,26.62,27.26,26.62,27.11,47000.0,23.0951,23.6504,23.0951,23.5202,47000.0
2009-02-10 10:30:00,27.07,27.6,27.04,27.6,32900.0,23.4855,23.9454,23.4595,23.9454,32900.0
2009-02-10 11:00:00,27.6,27.87,27.21,27.21,47800.0,23.9454,24.1796,23.607,23.607,47800.0
2009-02-10 11:30:00,27.21,27.21,26.51,26.94,53300.0,23.607,23.607,22.9997,23.3728,53300.0
2009-02-10 12:00:00,26.91,27.19,26.87,26.87,21300.0,23.3467,23.5897,23.312,23.312,21300.0
2009-02-10 12:30:00,26.83,27.0,26.75,26.95,14700.0,23.2773,23.4248,23.2079,23.3814,14700.0
2009-02-10 13:00:00,26.93,26.93,26.59,26.73,21100.0,23.3641,23.3641,23.0691,23.1906,21100.0
2009-02-10 13:30:00,26.75,26.86,26.5,26.58,29400.0,23.2079,23.3034,22.991,23.0604,29400.0
2009-02-10 14:00:00,26.54,26.81,26.34,26.42,29000.0,23.0257,23.26,22.8522,22.9216,29000.0
2009-02-10 14:30:00,26.36,26.44,26.15,26.26,42500.0,22.8696,22.939,22.6874,22.7828,42500.0
2009-02-10 15:00:00,26.27,26.53,26.25,26.5,16400.0,22.7915,23.017,22.7741,22.991,16400.0
2009-02-10 15:30:00,26.48,26.64,26.24,26.34,54600.0,22.9737,23.1125,22.7654,22.8522,54600.0
2009-02-11 09:30:00,26.35,26.99,25.81,26.16,35900.0,22.8609,23.4161,22.3924,22.696,35900.0
2009-02-11 10:00:00,26.16,26.19,26.0,26.08,49100.0,22.696,22.7221,22.5572,22.6266,49100.0
2009-02-11 10:30:00,26.04,26.29,26.04,26.14,48700.0,22.5919,22.8088,22.5919,22.6787,48700.0
2009-02-11 11:00:00,26.12,26.18,25.74,25.91,111100.0,22.6613,22.7134,22.3317,22.4791,111100.0
2009-02-11 11:30:00,25.91,25.91,25.81,25.84,11500.0,22.4791,22.4791,22.3924,22.4184,11500.0
2009-02-11 12:00:00,25.81,26.25,25.81,26.21,14200.0,22.3924,22.7741,22.3924,22.7394,14200.0
2009-02-11 12:30:00,26.2,26.3,26.09,26.17,14200.0,22.7307,22.8175,22.6353,22.7047,14200.0
2009-02-11 13:00:00,26.18,26.29,26.1,26.23,25600.0,22.7134,22.8088,22.644,22.7568,25600.0
2009-02-11 13:30:00,26.21,26.22,26.09,26.13,28400.0,22.7394,22.7481,22.6353,22.67,28400.0
2009-02-11 14:00:00,26.13,26.43,26.13,26.39,32800.0,22.67,22.9303,22.67,22.8956,32800.0
2009-02-11 14:30:00,26.4,26.76,26.3,26.69,73200.0,22.9043,23.2166,22.8175,23.1559,73200.0
2009-02-11 15:00:00,26.67,26.85,26.46,26.8,48100.0,23.1385,23.2947,22.9563,23.2513,48100.0
2009-02-11 15:30:00,26.8,26.83,26.54,26.7,58900.0,23.2513,23.2773,23.0257,23.1645,58900.0
2009-02-12 09:30:00,26.23,26.47,26.04,26.06,9400.0,22.7568,22.965,22.5919,22.6093,9400.0
2009-02-12 10:00:00,26.07,26.46,26.0,26.31,6900.0,22.618,22.9563,22.5572,22.8262,6900.0
2009-02-12 10:30:00,26.31,26.32,26.07,26.11,18800.0,22.8262,22.8349,22.618,22.6527,18800.0
2009-02-12 11:00:00,26.11,26.3,26.08,26.24,11600.0,22.6527,22.8175,22.6266,22.7654,11600.0
2009-02-12 11:30:00,26.27,26.27,26.14,26.16,11900.0,22.7915,22.7915,22.6787,22.696,11900.0
2009-02-12 12:00:00,26.15,26.29,26.14,26.25,12100.0,22.6874,22.8088,22.6787,22.7741,12100.0
2009-02-12 12:30:00,26.25,26.28,26.22,26.25,14600.0,22.7741,22.8002,22.7481,22.7741,14600.0
2009-02-12 13:00:00,26.31,26.33,26.25,26.33,7300.0,22.8262,22.8435,22.7741,22.8435,7300.0
2009-02-12 13:30:00,26.36,26.41,26.24,26.37,6600.0,22.8696,22.9129,22.7654,22.8782,6600.0
2009-02-12 14:00:00,26.36,26.54,26.3,26.45,10700.0,22.8696,23.0257,22.8175,22.9476,10700.0
2009-02-12 14:30:00,26.4,26.51,26.13,26.31,25900.0,22.9043,22.9997,22.67,22.8262,25900.0
2009-02-12 15:00:00,26.3,26.84,26.22,26.84,34000.0,22.8175,23.286,22.7481,23.286,34000.0
2009-02-12 15:30:00,26.85,27.08,26.57,26.98,84400.0,23.2947,23.4942,23.0518,23.4075,84400.0
2009-02-13 09:30:00,27.01,27.45,26.22,27.35,18500.0,23.4335,23.8152,22.7481,23.7285,18500.0
2009-02-13 10:00:00,27.36,27.5,27.22,27.41,14100.0,23.7371,23.8586,23.6157,23.7805,14100.0
2009-02-13 10:30:00,27.39,27.5,27.32,27.45,14700.0,23.7632,23.8586,23.7024,23.8152,14700.0
2009-02-13 11:00:00,27.4,27.4,27.11,27.11,10500.0,23.7718,23.7718,23.5202,23.5202,10500.0
2009-02-13 11:30:00,27.1,27.11,26.88,26.93,7000.0,23.5116,23.5202,23.3207,23.3641,7000.0
2009-02-13 12:00:00,26.96,27.27,26.93,27.17,12000.0,23.3901,23.6591,23.3641,23.5723,12000.0
2009-02-13 12:30:00,27.18,27.18,26.64,26.66,10600.0,23.581,23.581,23.1125,23.1298,10600.0
2009-02-13 13:00:00,26.6,27.0,26.6,26.96,8400.0,23.0778,23.4248,23.0778,23.3901,8400.0
2009-02-13 13:30:00,26.97,27.27,26.97,27.15,8100.0,23.3988,23.6591,23.3988,23.555,8100.0
2009-02-13 14:00:00,27.21,27.24,27.07,27.07,8600.0,23.607,23.633,23.4855,23.4855,8600.0
2009-02-13 14:30:00,27.04,27.18,26.96,27.1,10900.0,23.4595,23.581,23.3901,23.5116,10900.0
2009-02-13 15:00:00,27.09,27.21,26.94,27.2,23800.0,23.5029,23.607,23.3728,23.5983,23800.0
2009-02-13 15:30:00,27.18,27.23,26.99,27.08,42200.0,23.581,23.6244,23.4161,23.4942,42200.0
2009-02-17 09:30:00,26.16,26.74,26.03,26.03,21100.0,22.696,23.1992,22.5833,22.5833,21100.0
2009-02-17 10:00:00,26.1,26.37,26.05,26.2,15200.0,22.644,22.8782,22.6006,22.7307,15200.0
2009-02-17 10:30:00,26.22,26.45,26.2,26.35,14700.0,22.7481,22.9476,22.7307,22.8609,14700.0
2009-02-17 11:00:00,26.35,26.48,26.25,26.37,10400.0,22.8609,22.9737,22.7741,22.8782,10400.0
2009-02-17 11:30:00,26.39,26.4,26.3,26.36,7800.0,22.8956,22.9043,22.8175,22.8696,7800.0
2009-02-17 12:00:00,26.36,26.46,26.27,26.28,10000.0,22.8696,22.9563,22.7915,22.8002,10000.0
2009-02-17 12:30:00,26.35,26.41,26.14,26.18,7800.0,22.8609,22.9129,22.6787,22.7134,7800.0
2009-02-17 13:00:00,26.2,26.2,26.01,26.09,79200.0,22.7307,22.7307,22.5659,22.6353,79200.0
2009-02-17 13:30:00,26.08,26.1,26.01,26.03,34600.0,22.6266,22.644,22.5659,22.5833,34600.0
2009-02-17 14:00:00,26.05,26.22,25.96,26.12,93500.0,22.6006,22.7481,22.5225,22.6613,93500.0
2009-02-17 14:30:00,26.15,26.46,26.14,26.41,15800.0,22.6874,22.9563,22.6787,22.9129,15800.0
2009-02-17 15:00:00,26.36,26.48,26.24,26.48,54400.0,22.8696,22.9737,22.7654,22.9737,54400.0
2009-02-17 15:30:00,26.49,27.03,26.49,26.59,145900.0,22.9823,23.4508,22.9823,23.0691,145900.0
2009-02-18 09:30:00,26.66,26.97,26.38,26.63,25200.0,23.1298,23.3988,22.8869,23.1038,25200.0
2009-02-18 10:00:00,26.62,26.92,26.36,26.7,29300.0,23.0951,23.3554,22.8696,23.1645,29300.0
2009-02-18 10:30:00,26.7,26.77,26.52,26.52,10000.0,23.1645,23.2253,23.0084,23.0084,10000.0
2009-02-18 11:00:00,26.49,26.55,26.45,26.53,20900.0,22.9823,23.0344,22.9476,23.017,20900.0
2009-02-18 11:30:00,26.53,26.62,26.49,26.49,14800.0,23.017,23.0951,22.9823,22.9823,14800.0
2009-02-18 12:00:00,26.45,26.7,26.41,26.41,10400.0,22.9476,23.1645,22.9129,22.9129,10400.0
2009-02-18 12:30:00,26.46,26.46,26.17,26.32,9500.0,22.9563,22.9563,22.7047,22.8349,9500.0
2009-02-18 13:00:00,26.36,26.36,26.05,26.07,10800.0,22.8696,22.8696,22.6006,22.618,10800.0
2009-02-18 13:30:00,26.03,26.14,26.01,26.14,49200.0,22.5833,22.6787,22.5659,22.6787,49200.0
2009-02-18 14:00:00,26.13,26.25,26.05,26.16,10900.0,22.67,22.7741,22.6006,22.696,10900.0
2009-02-18 14:30:00,26.12,26.21,26.01,26.2,17300.0,22.6613,22.7394,22.5659,22.7307,17300.0
2009-02-18 15:00:00,26.18,26.36,26.04,26.2,34700.0,22.7134,22.8696,22.5919,22.7307,34700.0
2009-02-18 15:30:00,26.23,26.43,26.08,26.12,54300.0,22.7568,22.9303,22.6266,22.6613,54300.0
2009-02-19 09:30:00,26.44,26.9,25.97,26.24,86600.0,22.939,23.3381,22.5312,22.7654,86600.0
2009-02-19 10:00:00,26.18,26.32,26.1,26.17,43000.0,22.7134,22.8349,22.644,22.7047,43000.0
2009-02-19 10:30:00,26.19,26.27,26.05,26.21,17900.0,22.7221,22.7915,22.6006,22.7394,17900.0
2009-02-19 11:00:00,26.21,26.28,26.11,26.16,8000.0,22.7394,22.8002,22.6527,22.696,8000.0
2009-02-19 11:30:00,26.12,26.25,26.03,26.06,11100.0,22.6613,22.7741,22.5833,22.6093,11100.0
2009-02-19 12:00:00,26.04,26.24,26.0,26.17,18800.0,22.5919,22.7654,22.5572,22.7047,18800.0
2009-02-19 12:30:00,26.14,26.34,26.14,26.34,7700.0,22.6787,22.8522,22.6787,22.8522,7700.0
2009-02-19 13:00:00,26.33,26.64,26.22,26.62,9200.0,22.8435,23.1125,22.7481,23.0951,9200.0
2009-02-19 13:30:00,26.6,26.61,26.52,26.59,13300.0,23.0778,23.0865,23.0084,23.0691,13300.0
2009-02-19 14:00:00,26.6,26.65,26.48,26.65,52700.0,23.0778,23.1212,22.9737,23.1212,52700.0
2009-02-19 14:30:00,26.63,26.74,26.5,26.65,13300.0,23.1038,23.1992,22.991,23.1212,13300.0
2009-02-19 15:00:00,26.64,26.73,26.46,26.67,25600.0,23.1125,23.1906,22.9563,23.1385,25600.0
2009-02-19 15:30:00,26.66,26.74,26.5,26.62,45600.0,23.1298,23.1992,22.991,23.0951,45600.0
2009-02-20 09:30:00,26.16,27.14,26.0,27.07,46700.0,22.696,23.5463,22.5572,23.4855,46700.0
2009-02-20 10:00:00,27.12,27.33,26.97,27.18,51900.0,23.5289,23.7111,23.3988,23.581,51900.0
2009-02-20 10:30:00,27.23,27.24,26.99,27.13,31000.0,23.6244,23.633,23.4161,23.5376,31000.0
2009-02-20 11:00:00,27.13,27.15,26.99,27.07,34900.0,23.5376,23.555,23.4161,23.4855,34900.0
2009-02-20 11:30:00,27.07,27.46,27.07,27.42,37100.0,23.4855,23.8239,23.4855,23.7892,37100.0
2009-02-20 12:00:00,27.42,27.5,27.05,27.09,23500.0,23.7892,23.8586,23.4682,23.5029,23500.0
2009-02-20 12:30:00,27.04,27.11,26.68,26.79,10200.0,23.4595,23.5202,23.1472,23.2426,10200.0
2009-02-20 13:00:00,26.76,26.79,26.5,26.51,32500.0,23.2166,23.2426,22.991,22.9997,32500.0
2009-02-20 13:30:00,26.52,26.62,26.48,26.55,10100.0,23.0084,23.0951,22.9737,23.0344,10100.0
2009-02-20 14:00:00,26.5,26.63,26.47,26.57,42700.0,22.991,23.1038,22.965,23.0518,42700.0
2009-02-20 14:30:00,26.6,27.15,26.55,26.89,28500.0,23.0778,23.555,23.0344,23.3294,28500.0
2009-02-20 15:00:00,26.84,26.87,26.59,26.59,14000.0,23.286,23.312,23.0691,23.0691,14000.0
2009-02-20 15:30:00,26.58,26.73,26.54,26.67,26600.0,23.0604,23.1906,23.0257,23.1385,26600.0
2009-02-23 09:30:00,26.77,26.99,26.31,26.66,39000.0,23.2253,23.4161,22.8262,23.1298,39000.0
2009-02-23 10:00:00,26.63,26.7,26.4,26.62,12300.0,23.1038,23.1645,22.9043,23.0951,12300.0
2009-02-23 10:30:00,26.55,26.58,26.33,26.37,38300.0,23.0344,23.0604,22.8435,22.8782,38300.0
2009-02-23 11:00:00,26.41,26.53,26.33,26.52,24800.0,22.9129,23.017,22.8435,23.0084,24800.0
2009-02-23 11:30:00,26.51,26.7,26.42,26.65,13900.0,22.9997,23.1645,22.9216,23.1212,13900.0
2009-02-23 12:00:00,26.66,26.8,26.6,26.7,33800.0,23.1298,23.2513,23.0778,23.1645,33800.0
2009-02-23 12:30:00,26.7,26.71,26.53,26.58,13100.0,23.1645,23.1732,23.017,23.0604,13100.0
2009-02-23 13:00:00,26.53,26.65,26.53,26.53,20900.0,23.017,23.1212,23.017,23.017,20900.0
2009-02-23 13:30:00,26.54,26.66,26.53,26.55,9500.0,23.0257,23.1298,23.017,23.0344,9500.0
2009-02-23 14:00:00,26.54,26.75,26.5,26.67,16200.0,23.0257,23.2079,22.991,23.1385,16200.0
2009-02-23 14:30:00,26.68,26.69,26.49,26.54,43200.0,23.1472,23.1559,22.9823,23.0257,43200.0
2009-02-23 15:00:00,26.54,26.76,26.51,26.61,124700.0,23.0257,23.2166,22.9997,23.0865,124700.0
2009-02-23 15:30:00,26.62,26.75,26.49,26.62,125700.0,23.0951,23.2079,22.9823,23.0951,125700.0
2009-02-24 09:30:00,26.87,26.99,26.51,26.61,38400.0,23.312,23.4161,22.9997,23.0865,38400.0
2009-02-24 10:00:00,26.6,27.34,26.6,27.32,111600.0,23.0778,23.7198,23.0778,23.7024,111600.0
2009-02-24 10:30:00,27.32,27.43,27.23,27.34,19800.0,23.7024,23.7979,23.6244,23.7198,19800.0
2009-02-24 11:00:00,27.35,27.64,27.34,27.59,21700.0,23.7285,23.9801,23.7198,23.9367,21700.0
2009-02-24 11:30:00,27.65,27.69,27.35,27.36,21700.0,23.9887,24.0234,23.7285,23.7371,21700.0
2009-02-24 12:00:00,27.35,27.57,27.35,27.57,32300.0,23.7285,23.9193,23.7285,23.9193,32300.0
2009-02-24 12:30:00,27.56,27.81,27.47,27.7,25700.0,23.9107,24.1276,23.8326,24.0321,25700.0
2009-02-24 13:00:00,27.7,27.84,27.43,27.5,27400.0,24.0321,24.1536,23.7979,23.8586,27400.0
2009-02-24 13:30:00,27.52,27.57,27.37,27.52,7400.0,23.876,23.9193,23.7458,23.876,7400.0
2009-02-24 14:00:00,27.51,27.52,27.32,27.32,19100.0,23.8673,23.876,23.7024,23.7024,19100.0
2009-02-24 14:30:00,27.33,27.48,27.27,27.39,9100.0,23.7111,23.8413,23.6591,23.7632,9100.0
2009-02-24 15:00:00,27.39,27.66,27.35,27.57,14700.0,23.7632,23.9974,23.7285,23.9193,14700.0
2009-02-24 15:30:00,27.59,27.64,27.36,27.46,42900.0,23.9367,23.9801,23.7371,23.8239,42900.0
2009-02-25 09:30:00,27.26,27.64,26.65,27.07,11100.0,23.6504,23.9801,23.1212,23.4855,11100.0
2009-02-25 10:00:00,26.97,27.5,26.89,27.48,11500.0,23.3988,23.8586,23.3294,23.8413,11500.0
2009-02-25 10:30:00,27.47,27.63,27.37,27.48,20400.0,23.8326,23.9714,23.7458,23.8413,20400.0
2009-02-25 11:00:00,27.46,27.49,27.1,27.19,15800.0,23.8239,23.8499,23.5116,23.5897,15800.0
2009-02-25 11:30:00,27.24,27.24,26.85,26.85,20500.0,23.633,23.633,23.2947,23.2947,20500.0
2009-02-25 12:00:00,26.9,26.93,26.41,26.41,10000.0,23.3381,23.3641,22.9129,22.9129,10000.0
2009-02-25 12:30:00,26.51,26.69,26.47,26.61,14700.0,22.9997,23.1559,22.965,23.0865,14700.0
2009-02-25 13:00:00,26.58,26.65,26.43,26.45,7500.0,23.0604,23.1212,22.9303,22.9476,7500.0
2009-02-25 13:30:00,26.56,26.89,26.53,26.71,8900.0,23.0431,23.3294,23.017,23.1732,8900.0
2009-02-25 14:00:00,26.73,26.93,26.56,26.89,33300.0,23.1906,23.3641,23.0431,23.3294,33300.0
2009-02-25 14:30:00,26.88,27.0,26.82,26.99,17100.0,23.3207,23.4248,23.2686,23.4161,17100.0
2009-02-25 15:00:00,26.95,27.63,26.93,27.53,46500.0,23.3814,23.9714,23.3641,23.8846,46500.0
2009-02-25 15:30:00,27.51,27.69,27.14,27.14,53600.0,23.8673,24.0234,23.5463,23.5463,53600.0
2009-02-26 09:30:00,27.44,27.61,26.99,27.1,15500.0,23.8066,23.954,23.4161,23.5116,15500.0
2009-02-26 10:00:00,27.1,27.37,27.06,27.18,17900.0,23.5116,23.7458,23.4769,23.581,17900.0
2009-02-26 10:30:00,27.18,27.33,27.08,27.33,33900.0,23.581,23.7111,23.4942,23.7111,33900.0
2009-02-26 11:00:00,27.34,27.34,27.12,27.29,11800.0,23.7198,23.7198,23.5289,23.6764,11800.0
2009-02-26 11:30:00,27.3,27.33,27.18,27.28,37000.0,23.6851,23.7111,23.581,23.6677,37000.0
2009-02-26 12:00:00,27.27,27.3,27.15,27.19,28200.0,23.6591,23.6851,23.555,23.5897,28200.0
2009-02-26 12:30:00,27.23,27.4,27.14,27.2,82600.0,23.6244,23.7718,23.5463,23.5983,82600.0
2009-02-26 13:00:00,27.18,27.59,27.07,27.52,47200.0,23.581,23.9367,23.4855,23.876,47200.0
2009-02-26 13:30:00,27.52,27.55,27.25,27.39,27400.0,23.876,23.902,23.6417,23.7632,27400.0
2009-02-26 14:00:00,27.39,27.39,27.25,27.3,31300.0,23.7632,23.7632,23.6417,23.6851,31300.0
2009-02-26 14:30:00,27.3,27.3,27.06,27.11,135800.0,23.6851,23.6851,23.4769,23.5202,135800.0
2009-02-26 15:00:00,27.16,27.16,26.44,26.55,49800.0,23.5636,23.5636,22.939,23.0344,49800.0
2009-02-26 15:30:00,26.54,26.57,26.29,26.44,138500.0,23.0257,23.0518,22.8088,22.939,138500.0
2009-02-27 09:30:00,26.1,26.39,25.72,26.11,29000.0,22.644,22.8956,22.3143,22.6527,29000.0
2009-02-27 10:00:00,26.16,26.45,25.99,26.25,38300.0,22.696,22.9476,22.5486,22.7741,38300.0
2009-02-27 10:30:00,26.26,26.49,26.26,26.45,84900.0,22.7828,22.9823,22.7828,22.9476,84900.0
2009-02-27 11:00:00,26.47,26.59,26.4,26.5,96700.0,22.965,23.0691,22.9043,22.991,96700.0
2009-02-27 11:30:00,26.51,26.57,26.39,26.5,17300.0,22.9997,23.0518,22.8956,22.991,17300.0
2009-02-27 12:00:00,26.5,26.56,26.44,26.49,57900.0,22.991,23.0431,22.939,22.9823,57900.0
2009-02-27 12:30:00,26.47,26.52,26.34,26.41,38800.0,22.965,23.0084,22.8522,22.9129,38800.0
2009-02-27 13:00:00,26.45,26.49,26.01,26.01,31900.0,22.9476,22.9823,22.5659,22.5659,31900.0
2009-02-27 13:30:00,26.02,26.25,25.79,25.98,84600.0,22.5746,22.7741,22.375,22.5399,84600.0
2009-02-27 14:00:00,25.97,26.07,25.47,25.48,54000.0,22.5312,22.618,22.0974,22.1061,54000.0
2009-02-27 14:30:00,25.47,25.72,25.37,25.66,72300.0,22.0974,22.3143,22.0106,22.2622,72300.0
2009-02-27 15:00:00,25.65,25.65,25.1,25.15,88200.0,22.2536,22.2536,21.7764,21.8198,88200.0
2009-02-27 15:30:00,25.12,25.25,24.94,24.99,98600.0,21.7938,21.9065,21.6376,21.681,98600.0
2009-03-02 09:30:00,24.59,24.99,24.35,24.49,123000.0,21.3339,21.681,21.1257,21.2472,123000.0
2009-03-02 10:00:00,24.6,24.64,23.92,23.96,84200.0,21.3426,21.3773,20.7526,20.7874,84200.0
2009-03-02 10:30:00,23.95,24.03,23.42,23.53,118700.0,20.7787,20.8481,20.3189,20.4143,118700.0
2009-03-02 11:00:00,23.55,23.77,23.01,23.04,63400.0,20.4316,20.6225,19.9631,19.9892,63400.0
2009-03-02 11:30:00,23.04,23.08,22.56,22.75,87900.0,19.9892,20.0239,19.5727,19.7376,87900.0
2009-03-02 12:00:00,22.75,23.01,22.75,22.98,36700.0,19.7376,19.9631,19.7376,19.9371,36700.0
2009-03-02 12:30:00,22.96,23.07,22.6,22.6,48400.0,19.9198,20.0152,19.6074,19.6074,48400.0
2009-03-02 13:00:00,22.59,22.67,22.03,22.09,83800.0,19.5988,19.6682,19.1129,19.165,83800.0
2009-03-02 13:30:00,22.11,22.13,21.79,21.93,122600.0,19.1823,19.1997,18.9047,19.0262,122600.0
2009-03-02 14:00:00,21.91,22.31,21.85,22.31,167700.0,19.0088,19.3558,18.9567,19.3558,167700.0
2009-03-02 14:30:00,22.3,22.84,22.23,22.66,94400.0,19.3472,19.8157,19.2864,19.6595,94400.0
2009-03-02 15:00:00,22.66,22.87,22.49,22.75,69100.0,19.6595,19.8417,19.512,19.7376,69100.0
2009-03-02 15:30:00,22.75,22.75,22.35,22.4,260900.0,19.7376,19.7376,19.3905,19.4339,260900.0
2009-03-03 09:30:00,22.82,22.96,22.04,22.74,64900.0,19.7983,19.9198,19.1216,19.7289,64900.0
2009-03-03 10:00:00,22.73,22.86,22.5,22.81,150900.0,19.7202,19.833,19.5207,19.7896,150900.0
2009-03-03 10:30:00,22.78,22.93,22.68,22.82,116200.0,19.7636,19.8937,19.6768,19.7983,116200.0
2009-03-03 11:00:00,22.81,22.83,22.26,22.26,78100.0,19.7896,19.807,19.3125,19.3125,78100.0
2009-03-03 11:30:00,22.27,22.34,22.1,22.15,36400.0,19.3211,19.3819,19.1736,19.217,36400.0
2009-03-03 12:00:00,22.15,22.21,21.95,22.2,38600.0,19.217,19.2691,19.0435,19.2604,38600.0
2009-03-03 12:30:00,22.19,22.38,22.16,22.32,35300.0,19.2517,19.4166,19.2257,19.3645,35300.0
2009-03-03 13:00:00,22.34,22.56,22.3,22.56,73700.0,19.3819,19.5727,19.3472,19.5727,73700.0
2009-03-03 13:30:00,22.54,22.71,22.52,22.66,24500.0,19.5554,19.7029,19.538,19.6595,24500.0
2009-03-03 14:00:00,22.65,23.05,22.65,23.05,91500.0,19.6508,19.9978,19.6508,19.9978,91500.0
2009-03-03 14:30:00,23.04,23.8,23.04,23.69,96300.0,19.9892,20.6485,19.9892,20.5531,96300.0
2009-03-03 15:00:00,23.68,23.7,23.25,23.37,81700.0,20.5444,20.5618,20.1714,20.2755,81700.0
2009-03-03 15:30:00,23.37,23.41,22.93,22.95,118800.0,20.2755,20.3102,19.8937,19.9111,118800.0
2009-03-04 09:30:00,23.75,24.52,22.31,22.77,637300.0,20.6052,21.2732,19.3558,19.7549,637300.0
2009-03-04 10:00:00,22.81,23.0,22.39,22.5,227800.0,19.7896,19.9545,19.4252,19.5207,227800.0
2009-03-04 10:30:00,22.5,22.51,21.0,21.54,473000.0,19.5207,19.5294,18.2193,18.6878,473000.0
2009-03-04 11:00:00,21.51,22.08,21.29,21.87,235300.0,18.6618,19.1563,18.4709,18.9741,235300.0
2009-03-04 11:30:00,21.85,22.38,21.77,22.36,133000.0,18.9567,19.4166,18.8873,19.3992,133000.0
2009-03-04 12:00:00,22.36,23.07,22.35,23.0,388300.0,19.3992,20.0152,19.3905,19.9545,388300.0
2009-03-04 12:30:00,23.0,23.2,22.81,22.91,106000.0,19.9545,20.128,19.7896,19.8764,106000.0
2009-03-04 13:00:00,22.87,23.05,22.84,22.96,95200.0,19.8417,19.9978,19.8157,19.9198,95200.0
2009-03-04 13:30:00,22.96,23.05,22.51,22.99,161800.0,19.9198,19.9978,19.5294,19.9458,161800.0
2009-03-04 14:00:00,22.99,23.37,22.99,23.33,145900.0,19.9458,20.2755,19.9458,20.2408,145900.0
2009-03-04 14:30:00,23.36,23.75,23.15,23.72,145400.0,20.2668,20.6052,20.0846,20.5791,145400.0
2009-03-04 15:00:00,23.71,23.78,23.47,23.62,403000.0,20.5705,20.6312,20.3622,20.4924,403000.0
2009-03-04 15:30:00,23.62,23.62,22.76,23.2,482800.0,20.4924,20.4924,19.7462,20.128,482800.0
2009-03-05 09:30:00,22.77,23.49,22.74,23.49,68700.0,19.7549,20.3796,19.7289,20.3796,68700.0
2009-03-05 10:00:00,23.49,24.32,23.34,24.09,113100.0,20.3796,21.0997,20.2494,20.9001,113100.0
2009-03-05 10:30:00,24.11,24.4,23.8,23.87,130700.0,20.9175,21.1691,20.6485,20.7093,130700.0
2009-03-05 11:00:00,23.89,23.89,23.24,23.28,92500.0,20.7266,20.7266,20.1627,20.1974,92500.0
2009-03-05 11:30:00,23.29,23.51,23.06,23.12,57700.0,20.2061,20.3969,20.0065,20.0586,57700.0
2009-03-05 12:00:00,23.1,23.3,23.06,23.22,63300.0,20.0412,20.2147,20.0065,20.1453,63300.0
2009-03-05 12:30:00,23.22,23.22,23.03,23.03,47600.0,20.1453,20.1453,19.9805,19.9805,47600.0
2009-03-05 13:00:00,23.05,23.51,23.04,23.42,26800.0,19.9978,20.3969,19.9892,20.3189,26800.0
2009-03-05 13:30:00,23.43,23.67,23.2,23.67,61300.0,20.3275,20.5358,20.128,20.5358,61300.0
2009-03-05 14:00:00,23.67,24.0,23.61,23.95,59500.0,20.5358,20.8221,20.4837,20.7787,59500.0
2009-03-05 14:30:00,23.94,24.19,23.47,23.51,70000.0,20.77,20.9869,20.3622,20.3969,70000.0
2009-03-05 15:00:00,23.56,23.62,23.39,23.48,86300.0,20.4403,20.4924,20.2928,20.3709,86300.0
2009-03-05 15:30:00,23.44,23.71,23.34,23.5,144400.0,20.3362,20.5705,20.2494,20.3883,144400.0
2009-03-06 09:30:00,23.75,24.0,23.28,23.45,25100.0,20.6052,20.8221,20.1974,20.3449,25100.0
2009-03-06 10:00:00,23.45,24.0,23.27,23.98,52900.0,20.3449,20.8221,20.1887,20.8047,52900.0
2009-03-06 10:30:00,23.97,24.19,23.63,23.76,64200.0,20.796,20.9869,20.501,20.6138,64200.0
2009-03-06 11:00:00,23.74,23.75,23.38,23.44,52500.0,20.5965,20.6052,20.2842,20.3362,52500.0
2009-03-06 11:30:00,23.45,23.55,23.36,23.45,57300.0,20.3449,20.4316,20.2668,20.3449,57300.0
2009-03-06 12:00:00,23.46,23.6,23.45,23.58,38500.0,20.3536,20.475,20.3449,20.4577,38500.0
2009-03-06 12:30:00,23.57,23.6,23.38,23.6,51200.0,20.449,20.475,20.2842,20.475,51200.0
2009-03-06 13:00:00,23.59,23.6,23.48,23.52,38500.0,20.4663,20.475,20.3709,20.4056,38500.0
2009-03-06 13:30:00,23.53,23.53,23.33,23.48,33700.0,20.4143,20.4143,20.2408,20.3709,33700.0
2009-03-06 14:00:00,23.49,23.5,23.3,23.5,43000.0,20.3796,20.3883,20.2147,20.3883,43000.0
2009-03-06 14:30:00,23.5,23.6,23.36,23.37,27100.0,20.3883,20.475,20.2668,20.2755,27100.0
2009-03-06 15:00:00,23.39,23.51,23.3,23.44,49700.0,20.2928,20.3969,20.2147,20.3362,49700.0
2009-03-06 15:30:00,23.46,24.08,23.42,24.08,138200.0,20.3536,20.8915,20.3189,20.8915,138200.0
2009-03-09 09:30:00,23.95,24.49,23.67,24.41,19400.0,20.7787,21.2472,20.5358,21.1778,19400.0
2009-03-09 10:00:00,24.34,24.75,24.15,24.69,51000.0,21.117,21.4727,20.9522,21.4207,51000.0
2009-03-09 10:30:00,24.7,25.02,24.68,24.95,63400.0,21.4294,21.707,21.412,21.6463,63400.0
2009-03-09 11:00:00,24.95,25.01,24.6,24.94,35500.0,21.6463,21.6983,21.3426,21.6376,35500.0
2009-03-09 11:30:00,24.94,24.99,24.62,24.7,25400.0,21.6376,21.681,21.36,21.4294,25400.0
2009-03-09 12:00:00,24.67,24.73,24.56,24.56,19500.0,21.4033,21.4554,21.3079,21.3079,19500.0
2009-03-09 12:30:00,24.5,24.5,24.26,24.34,19500.0,21.2558,21.2558,21.0476,21.117,19500.0
2009-03-09 13:00:00,24.32,24.37,24.09,24.2,24400.0,21.0997,21.1431,20.9001,20.9956,24400.0
2009-03-09 13:30:00,24.2,24.52,24.14,24.41,35700.0,20.9956,21.2732,20.9435,21.1778,35700.0
2009-03-09 14:00:00,24.43,24.61,24.34,24.4,23400.0,21.1951,21.3513,21.117,21.1691,23400.0
2009-03-09 14:30:00,24.36,24.49,24.27,24.34,25100.0,21.1344,21.2472,21.0563,21.117,25100.0
2009-03-09 15:00:00,24.36,24.43,24.26,24.37,41400.0,21.1344,21.1951,21.0476,21.1431,41400.0
2009-03-09 15:30:00,24.33,24.49,24.3,24.35,48200.0,21.1084,21.2472,21.0823,21.1257,48200.0
2009-03-10 09:30:00,24.81,25.3,24.51,25.19,32400.0,21.5248,21.9499,21.2645,21.8545,32400.0
2009-03-10 10:00:00,25.16,25.34,25.09,25.13,37400.0,21.8285,21.9846,21.7677,21.8024,37400.0
2009-03-10 10:30:00,25.12,25.2,25.07,25.09,25200.0,21.7938,21.8632,21.7504,21.7677,25200.0
2009-03-10 11:00:00,25.05,25.14,24.98,25.04,26500.0,21.733,21.8111,21.6723,21.7243,26500.0
2009-03-10 11:30:00,25.05,25.23,24.89,25.23,30000.0,21.733,21.8892,21.5942,21.8892,30000.0
2009-03-10 12:00:00,25.2,25.5,25.2,25.48,29100.0,21.8632,22.1234,21.8632,22.1061,29100.0
2009-03-10 12:30:00,25.48,25.51,25.23,25.24,16700.0,22.1061,22.1321,21.8892,21.8979,16700.0
2009-03-10 13:00:00,25.23,25.24,24.97,24.99,24600.0,21.8892,21.8979,21.6636,21.681,24600.0
2009-03-10 13:30:00,24.99,25.31,24.99,25.1,16400.0,21.681,21.9586,21.681,21.7764,16400.0
2009-03-10 14:00:00,25.12,25.45,25.1,25.4,29100.0,21.7938,22.0801,21.7764,22.0367,29100.0
2009-03-10 14:30:00,25.4,25.74,25.38,25.68,45800.0,22.0367,22.3317,22.0193,22.2796,45800.0
2009-03-10 15:00:00,25.68,25.83,25.45,25.82,44900.0,22.2796,22.4097,22.0801,22.4011,44900.0
2009-03-10 15:30:00,25.83,26.0,25.67,25.91,80100.0,22.4097,22.5572,22.2709,22.4791,80100.0
2009-03-11 09:30:00,25.9,27.0,25.9,26.89,71000.0,22.4705,23.4248,22.4705,23.3294,71000.0
2009-03-11 10:00:00,26.9,26.96,26.64,26.88,32800.0,23.3381,23.3901,23.1125,23.3207,32800.0
2009-03-11 10:30:00,26.86,26.86,26.67,26.68,31500.0,23.3034,23.3034,23.1385,23.1472,31500.0
2009-03-11 11:00:00,26.68,26.7,26.39,26.44,36600.0,23.1472,23.1645,22.8956,22.939,36600.0
2009-03-11 11:30:00,26.42,26.58,26.29,26.55,33300.0,22.9216,23.0604,22.8088,23.0344,33300.0
2009-03-11 12:00:00,26.57,26.57,26.37,26.42,22700.0,23.0518,23.0518,22.8782,22.9216,22700.0
2009-03-11 12:30:00,26.42,26.51,26.19,26.3,23200.0,22.9216,22.9997,22.7221,22.8175,23200.0
2009-03-11 13:00:00,26.3,26.41,26.23,26.24,29000.0,22.8175,22.9129,22.7568,22.7654,29000.0
2009-03-11 13:30:00,26.25,26.27,26.1,26.15,29500.0,22.7741,22.7915,22.644,22.6874,29500.0
2009-03-11 14:00:00,26.16,26.27,25.97,26.07,37800.0,22.696,22.7915,22.5312,22.618,37800.0
2009-03-11 14:30:00,26.09,26.21,26.06,26.2,53400.0,22.6353,22.7394,22.6093,22.7307,53400.0
2009-03-11 15:00:00,26.2,26.5,26.19,26.44,69900.0,22.7307,22.991,22.7221,22.939,69900.0
2009-03-11 15:30:00,26.43,26.47,26.14,26.16,140000.0,22.9303,22.965,22.6787,22.696,140000.0
2009-03-12 09:30:00,26.05,26.52,25.74,25.94,14800.0,22.6006,23.0084,22.3317,22.5052,14800.0
2009-03-12 10:00:00,25.89,26.58,25.87,26.38,17600.0,22.4618,23.0604,22.4444,22.8869,17600.0
2009-03-12 10:30:00,26.34,26.89,26.34,26.69,14200.0,22.8522,23.3294,22.8522,23.1559,14200.0
2009-03-12 11:00:00,26.67,26.67,26.27,26.32,17400.0,23.1385,23.1385,22.7915,22.8349,17400.0
2009-03-12 11:30:00,26.37,26.54,26.35,26.49,22400.0,22.8782,23.0257,22.8609,22.9823,22400.0
2009-03-12 12:00:00,26.49,26.56,26.4,26.41,17100.0,22.9823,23.0431,22.9043,22.9129,17100.0
2009-03-12 12:30:00,26.4,26.45,26.23,26.39,34100.0,22.9043,22.9476,22.7568,22.8956,34100.0
2009-03-12 13:00:00,26.39,26.45,26.36,26.37,10000.0,22.8956,22.9476,22.8696,22.8782,10000.0
2009-03-12 13:30:00,26.37,26.44,26.31,26.31,18300.0,22.8782,22.939,22.8262,22.8262,18300.0
2009-03-12 14:00:00,26.32,26.71,26.31,26.71,81400.0,22.8349,23.1732,22.8262,23.1732,81400.0
2009-03-12 14:30:00,26.72,26.99,26.71,26.9,39700.0,23.1819,23.4161,23.1732,23.3381,39700.0
2009-03-12 15:00:00,26.91,26.99,26.89,26.91,46300.0,23.3467,23.4161,23.3294,23.3467,46300.0
2009-03-12 15:30:00,26.91,26.99,26.77,26.8,116000.0,23.3467,23.4161,23.2253,23.2513,116000.0
2009-03-13 09:30:00,26.86,26.86,26.43,26.74,8800.0,23.3034,23.3034,22.9303,23.1992,8800.0
2009-03-13 10:00:00,26.83,27.0,26.67,26.68,8200.0,23.2773,23.4248,23.1385,23.1472,8200.0
2009-03-13 10:30:00,26.65,26.95,26.65,26.75,17900.0,23.1212,23.3814,23.1212,23.2079,17900.0
2009-03-13 11:00:00,26.77,26.84,26.65,26.73,16100.0,23.2253,23.286,23.1212,23.1906,16100.0
2009-03-13 11:30:00,26.74,26.77,26.5,26.66,32500.0,23.1992,23.2253,22.991,23.1298,32500.0
2009-03-13 12:00:00,26.68,26.93,26.65,26.89,14500.0,23.1472,23.3641,23.1212,23.3294,14500.0
2009-03-13 12:30:00,26.88,26.95,26.79,26.91,8900.0,23.3207,23.3814,23.2426,23.3467,8900.0
2009-03-13 13:00:00,26.9,26.98,26.89,26.98,6400.0,23.3381,23.4075,23.3294,23.4075,6400.0
2009-03-13 13:30:00,26.95,26.99,26.91,26.96,9800.0,23.3814,23.4161,23.3467,23.3901,9800.0
2009-03-13 14:00:00,26.92,26.99,26.87,26.91,10100.0,23.3554,23.4161,23.312,23.3467,10100.0
2009-03-13 14:30:00,26.88,27.0,26.88,26.9,17500.0,23.3207,23.4248,23.3207,23.3381,17500.0
2009-03-13 15:00:00,26.9,26.97,26.7,26.97,50800.0,23.3381,23.3988,23.1645,23.3988,50800.0
2009-03-13 15:30:00,26.97,27.06,26.88,26.88,78900.0,23.3988,23.4769,23.3207,23.3207,78900.0
2009-03-16 09:30:00,27.06,27.41,26.83,27.23,15800.0,23.4769,23.7805,23.2773,23.6244,15800.0
2009-03-16 10:00:00,27.28,27.3,26.92,27.01,13500.0,23.6677,23.6851,23.3554,23.4335,13500.0
2009-03-16 10:30:00,27.02,27.22,27.02,27.07,16300.0,23.4422,23.6157,23.4422,23.4855,16300.0
2009-03-16 11:00:00,27.11,27.14,26.98,26.99,18300.0,23.5202,23.5463,23.4075,23.4161,18300.0
2009-03-16 11:30:00,27.01,27.02,26.97,27.0,5300.0,23.4335,23.4422,23.3988,23.4248,5300.0
2009-03-16 12:00:00,26.99,27.02,26.95,26.99,8200.0,23.4161,23.4422,23.3814,23.4161,8200.0
2009-03-16 12:30:00,27.0,27.15,26.99,27.07,12100.0,23.4248,23.555,23.4161,23.4855,12100.0
2009-03-16 13:00:00,27.1,27.1,26.91,26.97,8300.0,23.5116,23.5116,23.3467,23.3988,8300.0
2009-03-16 13:30:00,26.97,27.11,26.89,26.96,30500.0,23.3988,23.5202,23.3294,23.3901,30500.0
2009-03-16 14:00:00,26.91,27.02,26.89,26.98,15400.0,23.3467,23.4422,23.3294,23.4075,15400.0
2009-03-16 14:30:00,26.99,27.16,26.9,26.91,42200.0,23.4161,23.5636,23.3381,23.3467,42200.0
2009-03-16 15:00:00,26.92,26.94,26.5,26.6,34200.0,23.3554,23.3728,22.991,23.0778,34200.0
2009-03-16 15:30:00,26.61,26.72,26.36,26.46,53700.0,23.0865,23.1819,22.8696,22.9563,53700.0
2009-03-17 09:30:00,26.69,27.0,26.29,26.86,27300.0,23.1559,23.4248,22.8088,23.3034,27300.0
2009-03-17 10:00:00,26.87,26.99,26.76,26.76,69200.0,23.312,23.4161,23.2166,23.2166,69200.0
2009-03-17 10:30:00,26.76,26.84,26.68,26.78,41300.0,23.2166,23.286,23.1472,23.2339,41300.0
2009-03-17 11:00:00,26.78,26.8,26.69,26.74,18900.0,23.2339,23.2513,23.1559,23.1992,18900.0
2009-03-17 11:30:00,26.71,26.85,26.64,26.8,27900.0,23.1732,23.2947,23.1125,23.2513,27900.0
2009-03-17 12:00:00,26.79,26.85,26.77,26.85,14000.0,23.2426,23.2947,23.2253,23.2947,14000.0
2009-03-17 12:30:00,26.85,26.95,26.82,26.9,20200.0,23.2947,23.3814,23.2686,23.3381,20200.0
2009-03-17 13:00:00,26.9,26.95,26.88,26.95,10600.0,23.3381,23.3814,23.3207,23.3814,10600.0
2009-03-17 13:30:00,26.94,27.0,26.9,26.9,16100.0,23.3728,23.4248,23.3381,23.3381,16100.0
2009-03-17 14:00:00,26.91,27.0,26.9,26.92,11200.0,23.3467,23.4248,23.3381,23.3554,11200.0
2009-03-17 14:30:00,26.91,27.0,26.9,26.98,19200.0,23.3467,23.4248,23.3381,23.4075,19200.0
2009-03-17 15:00:00,26.98,27.04,26.95,26.96,43900.0,23.4075,23.4595,23.3814,23.3901,43900.0
2009-03-17 15:30:00,26.96,27.16,26.89,27.16,113900.0,23.3901,23.5636,23.3294,23.5636,113900.0
2009-03-18 09:30:00,27.0,27.19,26.76,27.03,28100.0,23.4248,23.5897,23.2166,23.4508,28100.0
2009-03-18 10:00:00,27.05,27.19,26.97,27.0,25300.0,23.4682,23.5897,23.3988,23.4248,25300.0
2009-03-18 10:30:00,27.0,27.0,26.97,26.98,20600.0,23.4248,23.4248,23.3988,23.4075,20600.0
2009-03-18 11:00:00,26.99,26.99,26.79,26.85,17600.0,23.4161,23.4161,23.2426,23.2947,17600.0
2009-03-18 11:30:00,26.83,26.87,26.71,26.75,30700.0,23.2773,23.312,23.1732,23.2079,30700.0
2009-03-18 12:00:00,26.75,26.89,26.65,26.87,21000.0,23.2079,23.3294,23.1212,23.312,21000.0
2009-03-18 12:30:00,26.87,26.89,26.82,26.88,7800.0,23.312,23.3294,23.2686,23.3207,7800.0
2009-03-18 13:00:00,26.87,26.88,26.8,26.8,10700.0,23.312,23.3207,23.2513,23.2513,10700.0
2009-03-18 13:30:00,26.81,26.86,26.78,26.83,16100.0,23.26,23.3034,23.2339,23.2773,16100.0
2009-03-18 14:00:00,26.82,27.27,26.81,27.0,78800.0,23.2686,23.6591,23.26,23.4248,78800.0
2009-03-18 14:30:00,27.01,27.47,26.85,27.42,118300.0,23.4335,23.8326,23.2947,23.7892,118300.0
2009-03-18 15:00:00,27.46,27.49,26.96,27.13,61800.0,23.8239,23.8499,23.3901,23.5376,61800.0
2009-03-18 15:30:00,27.12,27.14,26.79,27.13,75900.0,23.5289,23.5463,23.2426,23.5376,75900.0
2009-03-19 09:30:00,27.09,27.09,26.34,26.41,28800.0,23.5029,23.5029,22.8522,22.9129,28800.0
2009-03-19 10:00:00,26.38,26.5,26.2,26.3,42300.0,22.8869,22.991,22.7307,22.8175,42300.0
2009-03-19 10:30:00,26.32,26.42,26.15,26.15,17600.0,22.8349,22.9216,22.6874,22.6874,17600.0
2009-03-19 11:00:00,26.16,26.4,26.16,26.33,33900.0,22.696,22.9043,22.696,22.8435,33900.0
2009-03-19 11:30:00,26.32,26.48,26.2,26.47,96500.0,22.8349,22.9737,22.7307,22.965,96500.0
2009-03-19 12:00:00,26.46,26.61,26.46,26.57,14000.0,22.9563,23.0865,22.9563,23.0518,14000.0
2009-03-19 12:30:00,26.56,26.59,26.46,26.47,13100.0,23.0431,23.0691,22.9563,22.965,13100.0
2009-03-19 13:00:00,26.47,26.62,26.42,26.62,13100.0,22.965,23.0951,22.9216,23.0951,13100.0
2009-03-19 13:30:00,26.63,26.92,26.63,26.85,22200.0,23.1038,23.3554,23.1038,23.2947,22200.0
2009-03-19 14:00:00,26.88,26.95,26.85,26.9,16400.0,23.3207,23.3814,23.2947,23.3381,16400.0
2009-03-19 14:30:00,26.9,26.96,26.84,26.84,27300.0,23.3381,23.3901,23.286,23.286,27300.0
2009-03-19 15:00:00,26.85,27.0,26.75,26.8,35900.0,23.2947,23.4248,23.2079,23.2513,35900.0
2009-03-19 15:30:00,26.8,26.84,26.58,26.59,113300.0,23.2513,23.286,23.0604,23.0691,113300.0
2009-03-20 09:30:00,27.0,27.02,26.81,26.9,136500.0,23.4248,23.4422,23.26,23.3381,136500.0
2009-03-20 10:00:00,26.89,26.89,26.55,26.58,16600.0,23.3294,23.3294,23.0344,23.0604,16600.0
2009-03-20 10:30:00,26.65,26.65,26.48,26.57,8100.0,23.1212,23.1212,22.9737,23.0518,8100.0
2009-03-20 11:00:00,26.57,26.58,26.18,26.32,10500.0,23.0518,23.0604,22.7134,22.8349,10500.0
2009-03-20 11:30:00,26.28,26.31,26.2,26.26,25200.0,22.8002,22.8262,22.7307,22.7828,25200.0
2009-03-20 12:00:00,26.26,26.51,26.18,26.5,17500.0,22.7828,22.9997,22.7134,22.991,17500.0
2009-03-20 12:30:00,26.5,26.5,26.05,26.12,35300.0,22.991,22.991,22.6006,22.6613,35300.0
2009-03-20 13:00:00,26.12,26.31,26.12,26.23,14900.0,22.6613,22.8262,22.6613,22.7568,14900.0
2009-03-20 13:30:00,26.23,26.3,26.12,26.12,27700.0,22.7568,22.8175,22.6613,22.6613,27700.0
2009-03-20 14:00:00,26.13,26.45,26.03,26.45,28900.0,22.67,22.9476,22.5833,22.9476,28900.0
2009-03-20 14:30:00,26.44,26.55,26.32,26.52,26500.0,22.939,23.0344,22.8349,23.0084,26500.0
2009-03-20 15:00:00,26.54,26.54,26.31,26.36,28400.0,23.0257,23.0257,22.8262,22.8696,28400.0
2009-03-20 15:30:00,26.36,26.44,26.08,26.11,53900.0,22.8696,22.939,22.6266,22.6527,53900.0
2009-03-23 09:30:00,26.17,26.75,25.82,26.11,19500.0,22.7047,23.2079,22.4011,22.6527,19500.0
2009-03-23 10:00:00,26.12,27.03,26.1,26.98,79600.0,22.6613,23.4508,22.644,23.4075,79600.0
2009-03-23 10:30:00,26.97,26.97,26.63,26.71,38700.0,23.3988,23.3988,23.1038,23.1732,38700.0
2009-03-23 11:00:00,26.72,26.75,26.61,26.71,20700.0,23.1819,23.2079,23.0865,23.1732,20700.0
2009-03-23 11:30:00,26.71,27.0,26.71,26.96,17300.0,23.1732,23.4248,23.1732,23.3901,17300.0
2009-03-23 12:00:00,26.96,26.98,26.84,26.88,35700.0,23.3901,23.4075,23.286,23.3207,35700.0
2009-03-23 12:30:00,26.88,26.91,26.75,26.75,9100.0,23.3207,23.3467,23.2079,23.2079,9100.0
2009-03-23 13:00:00,26.74,26.76,26.48,26.49,9700.0,23.1992,23.2166,22.9737,22.9823,9700.0
2009-03-23 13:30:00,26.48,26.54,26.46,26.5,37900.0,22.9737,23.0257,22.9563,22.991,37900.0
2009-03-23 14:00:00,26.49,26.53,26.42,26.49,21100.0,22.9823,23.017,22.9216,22.9823,21100.0
2009-03-23 14:30:00,26.49,26.78,26.47,26.73,33400.0,22.9823,23.2339,22.965,23.1906,33400.0
2009-03-23 15:00:00,26.71,26.96,26.67,26.9,32300.0,23.1732,23.3901,23.1385,23.3381,32300.0
2009-03-23 15:30:00,26.9,27.23,26.9,27.23,68500.0,23.3381,23.6244,23.3381,23.6244,68500.0
2009-03-24 09:30:00,26.95,27.08,26.37,27.04,32800.0,23.3814,23.4942,22.8782,23.4595,32800.0
2009-03-24 10:00:00,27.04,27.08,26.94,26.99,14400.0,23.4595,23.4942,23.3728,23.4161,14400.0
2009-03-24 10:30:00,26.95,27.05,26.92,27.02,37900.0,23.3814,23.4682,23.3554,23.4422,37900.0
2009-03-24 11:00:00,27.03,27.18,27.0,27.12,44400.0,23.4508,23.581,23.4248,23.5289,44400.0
2009-03-24 11:30:00,27.08,27.15,26.99,27.08,34200.0,23.4942,23.555,23.4161,23.4942,34200.0
2009-03-24 12:00:00,27.08,27.09,27.01,27.07,19800.0,23.4942,23.5029,23.4335,23.4855,19800.0
2009-03-24 12:30:00,27.08,27.1,27.07,27.09,18900.0,23.4942,23.5116,23.4855,23.5029,18900.0
2009-03-24 13:00:00,27.09,27.2,27.07,27.1,25700.0,23.5029,23.5983,23.4855,23.5116,25700.0
2009-03-24 13:30:00,27.12,27.22,27.1,27.19,28200.0,23.5289,23.6157,23.5116,23.5897,28200.0
2009-03-24 14:00:00,27.2,27.35,27.17,27.22,30500.0,23.5983,23.7285,23.5723,23.6157,30500.0
2009-03-24 14:30:00,27.24,27.36,27.19,27.35,47600.0,23.633,23.7371,23.5897,23.7285,47600.0
2009-03-24 15:00:00,27.31,27.33,27.17,27.24,47600.0,23.6938,23.7111,23.5723,23.633,47600.0
2009-03-24 15:30:00,27.26,27.32,27.2,27.21,72700.0,23.6504,23.7024,23.5983,23.607,72700.0
2009-03-25 09:30:00,27.48,27.89,26.87,27.84,82300.0,23.8413,24.197,23.312,24.1536,82300.0
2009-03-25 10:00:00,27.84,28.02,27.8,27.89,95500.0,24.1536,24.3098,24.1189,24.197,95500.0
2009-03-25 10:30:00,27.89,28.09,27.81,27.87,28600.0,24.197,24.3705,24.1276,24.1796,28600.0
2009-03-25 11:00:00,27.9,28.1,27.88,28.02,24300.0,24.2056,24.3792,24.1883,24.3098,24300.0
2009-03-25 11:30:00,28.01,28.27,27.97,28.19,42200.0,24.3011,24.5266,24.2664,24.4572,42200.0
2009-03-25 12:00:00,28.2,28.36,27.96,28.04,33200.0,24.4659,24.6047,24.2577,24.3271,33200.0
2009-03-25 12:30:00,28.02,28.05,27.84,27.9,9800.0,24.3098,24.3358,24.1536,24.2056,9800.0
2009-03-25 13:00:00,27.88,28.03,27.7,27.75,34100.0,24.1883,24.3184,24.0321,24.0755,34100.0
2009-03-25 13:30:00,27.75,27.78,27.48,27.65,29600.0,24.0755,24.1015,23.8413,23.9887,29600.0
2009-03-25 14:00:00,27.59,27.62,27.45,27.45,29100.0,23.9367,23.9627,23.8152,23.8152,29100.0
2009-03-25 14:30:00,27.43,27.43,27.12,27.16,23300.0,23.7979,23.7979,23.5289,23.5636,23300.0
2009-03-25 15:00:00,27.17,27.4,27.1,27.37,25700.0,23.5723,23.7718,23.5116,23.7458,25700.0
2009-03-25 15:30:00,27.41,27.73,27.27,27.73,55100.0,23.7805,24.0582,23.6591,24.0582,55100.0
2009-03-26 09:30:00,28.08,28.18,27.49,28.0,27200.0,24.3618,24.4486,23.8499,24.2924,27200.0
2009-03-26 10:00:00,28.03,28.16,27.99,28.02,21200.0,24.3184,24.4312,24.2837,24.3098,21200.0
2009-03-26 10:30:00,28.02,28.44,28.01,28.44,15500.0,24.3098,24.6741,24.3011,24.6741,15500.0
2009-03-26 11:00:00,28.43,28.54,28.4,28.49,23400.0,24.6655,24.7609,24.6394,24.7175,23400.0
2009-03-26 11:30:00,28.48,28.53,28.44,28.44,20500.0,24.7088,24.7522,24.6741,24.6741,20500.0
2009-03-26 12:00:00,28.46,28.58,28.44,28.51,33300.0,24.6915,24.7956,24.6741,24.7349,33300.0
2009-03-26 12:30:00,28.53,28.53,28.45,28.5,17700.0,24.7522,24.7522,24.6828,24.7262,17700.0
2009-03-26 13:00:00,28.5,28.78,28.5,28.68,33500.0,24.7262,24.9691,24.7262,24.8824,33500.0
2009-03-26 13:30:00,28.69,28.75,28.58,28.69,17200.0,24.891,24.9431,24.7956,24.891,17200.0
2009-03-26 14:00:00,28.72,28.88,28.69,28.71,33000.0,24.9171,25.0559,24.891,24.9084,33000.0
2009-03-26 14:30:00,28.69,28.86,28.64,28.65,25100.0,24.891,25.0385,24.8477,24.8563,25100.0
2009-03-26 15:00:00,28.65,28.77,28.6,28.74,58700.0,24.8563,24.9604,24.8129,24.9344,58700.0
2009-03-26 15:30:00,28.73,29.23,28.65,29.23,136500.0,24.9257,25.3595,24.8563,25.3595,136500.0
2009-03-27 09:30:00,28.9,29.29,28.54,29.14,38200.0,25.0732,25.4116,24.7609,25.2814,38200.0
2009-03-27 10:00:00,29.12,29.19,28.95,29.13,29500.0,25.2641,25.3248,25.1166,25.2728,29500.0
2009-03-27 10:30:00,29.14,29.25,29.11,29.14,20700.0,25.2814,25.3769,25.2554,25.2814,20700.0
2009-03-27 11:00:00,29.14,29.21,29.1,29.11,19900.0,25.2814,25.3422,25.2467,25.2554,19900.0
2009-03-27 11:30:00,29.12,29.21,29.03,29.21,25200.0,25.2641,25.3422,25.186,25.3422,25200.0
2009-03-27 12:00:00,29.2,29.3,28.99,29.23,32300.0,25.3335,25.4203,25.1513,25.3595,32300.0
2009-03-27 12:30:00,29.23,29.28,29.16,29.18,15700.0,25.3595,25.4029,25.2988,25.3161,15700.0
2009-03-27 13:00:00,29.17,29.2,29.03,29.1,16600.0,25.3075,25.3335,25.186,25.2467,16600.0
2009-03-27 13:30:00,29.1,29.21,29.05,29.11,24300.0,25.2467,25.3422,25.2034,25.2554,24300.0
2009-03-27 14:00:00,29.13,29.31,29.1,29.29,15000.0,25.2728,25.4289,25.2467,25.4116,15000.0
2009-03-27 14:30:00,29.25,29.37,29.2,29.3,28200.0,25.3769,25.481,25.3335,25.4203,28200.0
2009-03-27 15:00:00,29.32,29.4,29.2,29.2,27500.0,25.4376,25.507,25.3335,25.3335,27500.0
2009-03-27 15:30:00,29.2,29.27,29.0,29.01,71000.0,25.3335,25.3942,25.16,25.1687,71000.0
2009-03-30 09:30:00,28.44,28.52,28.14,28.19,39400.0,24.6741,24.7435,24.4139,24.4572,39400.0
2009-03-30 10:00:00,28.17,28.26,27.91,27.98,40800.0,24.4399,24.518,24.2143,24.275,40800.0
2009-03-30 10:30:00,27.97,28.01,27.57,27.97,18700.0,24.2664,24.3011,23.9193,24.2664,18700.0
2009-03-30 11:00:00,27.95,28.17,27.95,28.08,7900.0,24.249,24.4399,24.249,24.3618,7900.0
2009-03-30 11:30:00,28.05,28.19,27.97,28.19,5600.0,24.3358,24.4572,24.2664,24.4572,5600.0
2009-03-30 12:00:00,28.19,28.6,28.19,28.56,11300.0,24.4572,24.8129,24.4572,24.7782,11300.0
2009-03-30 12:30:00,28.58,28.63,28.44,28.5,10200.0,24.7956,24.839,24.6741,24.7262,10200.0
2009-03-30 13:00:00,28.5,28.58,28.42,28.56,8200.0,24.7262,24.7956,24.6568,24.7782,8200.0
2009-03-30 13:30:00,28.56,28.59,28.23,28.25,10300.0,24.7782,24.8043,24.4919,24.5093,10300.0
2009-03-30 14:00:00,28.23,28.5,28.21,28.37,17300.0,24.4919,24.7262,24.4746,24.6134,17300.0
2009-03-30 14:30:00,28.33,28.41,28.26,28.28,181900.0,24.5787,24.6481,24.518,24.5353,181900.0
2009-03-30 15:00:00,28.23,28.55,28.22,28.45,16100.0,24.4919,24.7696,24.4833,24.6828,16100.0
2009-03-30 15:30:00,28.46,28.6,28.44,28.55,41000.0,24.6915,24.8129,24.6741,24.7696,41000.0
2009-03-31 09:30:00,29.11,29.29,28.51,28.64,41800.0,25.2554,25.4116,24.7349,24.8477,41800.0
2009-03-31 10:00:00,28.64,28.75,28.55,28.65,18300.0,24.8477,24.9431,24.7696,24.8563,18300.0
2009-03-31 10:30:00,28.67,28.79,28.55,28.64,14500.0,24.8737,24.9778,24.7696,24.8477,14500.0
2009-03-31 11:00:00,28.65,28.94,28.61,28.94,13200.0,24.8563,25.1079,24.8216,25.1079,13200.0
2009-03-31 11:30:00,28.96,29.19,28.95,29.18,12500.0,25.1253,25.3248,25.1166,25.3161,12500.0
2009-03-31 12:00:00,29.18,29.18,28.93,28.95,10600.0,25.3161,25.3161,25.0993,25.1166,10600.0
2009-03-31 12:30:00,28.96,29.16,28.96,29.14,7400.0,25.1253,25.2988,25.1253,25.2814,7400.0
2009-03-31 13:00:00,29.15,29.28,29.15,29.24,7900.0,25.2901,25.4029,25.2901,25.3682,7900.0
2009-03-31 13:30:00,29.27,29.73,29.27,29.63,32000.0,25.3942,25.7933,25.3942,25.7066,32000.0
2009-03-31 14:00:00,29.6,29.66,29.38,29.47,13600.0,25.6805,25.7326,25.4897,25.5677,13600.0
2009-03-31 14:30:00,29.52,29.67,29.5,29.57,21100.0,25.6111,25.7413,25.5938,25.6545,21100.0
2009-03-31 15:00:00,29.56,29.56,29.28,29.37,20900.0,25.6458,25.6458,25.4029,25.481,20900.0
2009-03-31 15:30:00,29.35,29.36,28.92,28.93,81800.0,25.4636,25.4723,25.0906,25.0993,81800.0
2009-04-01 09:30:00,28.5,28.5,27.84,28.04,101400.0,24.7262,24.7262,24.1536,24.3271,101400.0
2009-04-01 10:00:00,28.04,28.3,28.0,28.02,71200.0,24.3271,24.5527,24.2924,24.3098,71200.0
2009-04-01 10:30:00,28.03,28.26,27.89,28.26,25100.0,24.3184,24.518,24.197,24.518,25100.0
2009-04-01 11:00:00,28.25,28.3,28.19,28.29,14600.0,24.5093,24.5527,24.4572,24.544,14600.0
2009-04-01 11:30:00,28.28,28.68,28.27,28.68,22200.0,24.5353,24.8824,24.5266,24.8824,22200.0
2009-04-01 12:00:00,28.7,29.02,28.67,28.67,29000.0,24.8997,25.1773,24.8737,24.8737,29000.0
2009-04-01 12:30:00,28.67,28.79,28.64,28.72,28100.0,24.8737,24.9778,24.8477,24.9171,28100.0
2009-04-01 13:00:00,28.72,28.94,28.7,28.93,15800.0,24.9171,25.1079,24.8997,25.0993,15800.0
2009-04-01 13:30:00,28.94,29.18,28.85,29.13,54100.0,25.1079,25.3161,25.0298,25.2728,54100.0
2009-04-01 14:00:00,29.16,29.25,28.92,28.92,83000.0,25.2988,25.3769,25.0906,25.0906,83000.0
2009-04-01 14:30:00,28.91,28.92,28.82,28.89,33400.0,25.0819,25.0906,25.0038,25.0645,33400.0
2009-04-01 15:00:00,28.9,29.0,28.65,28.98,64800.0,25.0732,25.16,24.8563,25.1426,64800.0
2009-04-01 15:30:00,28.96,29.34,28.93,29.31,88000.0,25.1253,25.455,25.0993,25.4289,88000.0
2009-04-02 09:30:00,29.68,29.88,29.62,29.81,37100.0,25.7499,25.9235,25.6979,25.8627,37100.0
2009-04-02 10:00:00,29.85,30.02,29.66,29.71,47500.0,25.8974,26.0449,25.7326,25.776,47500.0
2009-04-02 10:30:00,29.69,30.42,29.69,30.26,44300.0,25.7586,26.392,25.7586,26.2531,44300.0
2009-04-02 11:00:00,30.26,30.31,30.19,30.25,127500.0,26.2531,26.2965,26.1924,26.2445,127500.0
2009-04-02 11:30:00,30.25,30.32,30.2,30.25,96600.0,26.2445,26.3052,26.2011,26.2445,96600.0
2009-04-02 12:00:00,30.28,30.3,30.1,30.3,30600.0,26.2705,26.2878,26.1143,26.2878,30600.0
2009-04-02 12:30:00,30.3,30.61,30.3,30.41,55800.0,26.2878,26.5568,26.2878,26.3833,55800.0
2009-04-02 13:00:00,30.41,30.47,30.3,30.33,23400.0,26.3833,26.4353,26.2878,26.3139,23400.0
2009-04-02 13:30:00,30.35,30.44,30.13,30.2,21400.0,26.3312,26.4093,26.1404,26.2011,21400.0
2009-04-02 14:00:00,30.2,30.23,30.03,30.17,38400.0,26.2011,26.2271,26.0536,26.1751,38400.0
2009-04-02 14:30:00,30.19,30.37,30.18,30.23,20500.0,26.1924,26.3486,26.1837,26.2271,20500.0
2009-04-02 15:00:00,30.23,30.42,30.17,30.37,97400.0,26.2271,26.392,26.1751,26.3486,97400.0
2009-04-02 15:30:00,30.38,30.41,30.14,30.24,112000.0,26.3573,26.3833,26.149,26.2358,112000.0
2009-04-03 09:30:00,30.36,30.36,29.85,29.97,92500.0,26.3399,26.3399,25.8974,26.0015,92500.0
2009-04-03 10:00:00,29.98,30.0,29.91,29.94,135700.0,26.0102,26.0276,25.9495,25.9755,135700.0
2009-04-03 10:30:00,29.95,29.96,29.76,29.79,65000.0,25.9842,25.9929,25.8193,25.8454,65000.0
2009-04-03 11:00:00,29.77,29.81,29.75,29.78,22800.0,25.828,25.8627,25.8107,25.8367,22800.0
2009-04-03 11:30:00,29.8,29.85,29.75,29.84,39700.0,25.8541,25.8974,25.8107,25.8888,39700.0
2009-04-03 12:00:00,29.86,29.95,29.76,29.78,21100.0,25.9061,25.9842,25.8193,25.8367,21100.0
2009-04-03 12:30:00,29.79,29.8,29.75,29.78,28000.0,25.8454,25.8541,25.8107,25.8367,28000.0
2009-04-03 13:00:00,29.79,29.8,29.78,29.8,29100.0,25.8454,25.8541,25.8367,25.8541,29100.0
2009-04-03 13:30:00,29.8,29.8,29.69,29.76,38300.0,25.8541,25.8541,25.7586,25.8193,38300.0
2009-04-03 14:00:00,29.79,29.79,29.62,29.67,47400.0,25.8454,25.8454,25.6979,25.7413,47400.0
2009-04-03 14:30:00,29.7,29.81,29.67,29.76,80400.0,25.7673,25.8627,25.7413,25.8193,80400.0
2009-04-03 15:00:00,29.76,29.78,29.46,29.5,58200.0,25.8193,25.8367,25.5591,25.5938,58200.0
2009-04-03 15:30:00,29.51,29.68,29.42,29.67,96000.0,25.6025,25.7499,25.5244,25.7413,96000.0
2009-04-06 09:30:00,29.54,30.12,29.54,29.93,21500.0,25.6285,26.1317,25.6285,25.9668,21500.0
2009-04-06 10:00:00,29.93,29.99,29.72,29.73,33000.0,25.9668,26.0189,25.7846,25.7933,33000.0
2009-04-06 10:30:00,29.72,29.78,29.6,29.73,17100.0,25.7846,25.8367,25.6805,25.7933,17100.0
2009-04-06 11:00:00,29.7,29.74,29.45,29.72,21800.0,25.7673,25.802,25.5504,25.7846,21800.0
2009-04-06 11:30:00,29.72,29.81,29.64,29.66,10800.0,25.7846,25.8627,25.7152,25.7326,10800.0
2009-04-06 12:00:00,29.66,29.79,29.64,29.67,13500.0,25.7326,25.8454,25.7152,25.7413,13500.0
2009-04-06 12:30:00,29.67,29.7,29.6,29.69,18000.0,25.7413,25.7673,25.6805,25.7586,18000.0
2009-04-06 13:00:00,29.7,29.7,29.62,29.69,33800.0,25.7673,25.7673,25.6979,25.7586,33800.0
2009-04-06 13:30:00,29.69,29.82,29.66,29.76,22900.0,25.7586,25.8714,25.7326,25.8193,22900.0
2009-04-06 14:00:00,29.77,29.87,29.63,29.81,28800.0,25.828,25.9148,25.7066,25.8627,28800.0
2009-04-06 14:30:00,29.83,29.85,29.57,29.71,38000.0,25.8801,25.8974,25.6545,25.776,38000.0
2009-04-06 15:00:00,29.71,29.73,29.58,29.58,56400.0,25.776,25.7933,25.6632,25.6632,56400.0
2009-04-06 15:30:00,29.58,29.76,29.53,29.76,86500.0,25.6632,25.8193,25.6198,25.8193,86500.0
2009-04-07 09:30:00,29.5,29.77,29.49,29.75,20100.0,25.5938,25.828,25.5851,25.8107,20100.0
2009-04-07 10:00:00,29.76,29.84,29.66,29.72,12800.0,25.8193,25.8888,25.7326,25.7846,12800.0
2009-04-07 10:30:00,29.72,29.89,29.72,29.78,11200.0,25.7846,25.9321,25.7846,25.8367,11200.0
2009-04-07 11:00:00,29.77,29.8,29.67,29.69,12300.0,25.828,25.8541,25.7413,25.7586,12300.0
2009-04-07 11:30:00,29.68,29.74,29.66,29.71,18700.0,25.7499,25.802,25.7326,25.776,18700.0
2009-04-07 12:00:00,29.71,29.81,29.64,29.64,6600.0,25.776,25.8627,25.7152,25.7152,6600.0
2009-04-07 12:30:00,29.6,29.85,29.6,29.8,10600.0,25.6805,25.8974,25.6805,25.8541,10600.0
2009-04-07 13:00:00,29.78,29.78,29.63,29.63,12500.0,25.8367,25.8367,25.7066,25.7066,12500.0
2009-04-07 13:30:00,29.62,29.79,29.62,29.7,12200.0,25.6979,25.8454,25.6979,25.7673,12200.0
2009-04-07 14:00:00,29.63,29.67,29.62,29.66,12000.0,25.7066,25.7413,25.6979,25.7326,12000.0
2009-04-07 14:30:00,29.62,29.7,29.62,29.65,23700.0,25.6979,25.7673,25.6979,25.7239,23700.0
2009-04-07 15:00:00,29.65,29.77,29.63,29.7,23600.0,25.7239,25.828,25.7066,25.7673,23600.0
2009-04-07 15:30:00,29.7,29.81,29.54,29.61,55100.0,25.7673,25.8627,25.6285,25.6892,55100.0
2009-04-08 09:30:00,29.87,30.0,29.8,29.81,24700.0,25.9148,26.0276,25.8541,25.8627,24700.0
2009-04-08 10:00:00,29.86,29.93,29.73,29.83,14400.0,25.9061,25.9668,25.7933,25.8801,14400.0
2009-04-08 10:30:00,29.83,29.95,29.75,29.88,21700.0,25.8801,25.9842,25.8107,25.9235,21700.0
2009-04-08 11:00:00,29.88,29.99,29.86,29.96,21200.0,25.9235,26.0189,25.9061,25.9929,21200.0
2009-04-08 11:30:00,29.98,30.0,29.94,29.94,25500.0,26.0102,26.0276,25.9755,25.9755,25500.0
2009-04-08 12:00:00,29.97,30.02,29.91,29.97,11400.0,26.0015,26.0449,25.9495,26.0015,11400.0
2009-04-08 12:30:00,29.98,30.0,29.89,29.97,11000.0,26.0102,26.0276,25.9321,26.0015,11000.0
2009-04-08 13:00:00,29.98,30.0,29.86,29.98,8300.0,26.0102,26.0276,25.9061,26.0102,8300.0
2009-04-08 13:30:00,29.99,30.0,29.9,29.98,13500.0,26.0189,26.0276,25.9408,26.0102,13500.0
2009-04-08 14:00:00,29.99,29.99,29.88,29.97,12600.0,26.0189,26.0189,25.9235,26.0015,12600.0
2009-04-08 14:30:00,29.97,30.0,29.88,29.91,22800.0,26.0015,26.0276,25.9235,25.9495,22800.0
2009-04-08 15:00:00,29.91,30.0,29.87,29.96,26300.0,25.9495,26.0276,25.9148,25.9929,26300.0
2009-04-08 15:30:00,29.97,30.18,29.95,30.18,70800.0,26.0015,26.1837,25.9842,26.1837,70800.0
2009-04-09 09:30:00,30.46,31.0,30.4,31.0,36500.0,26.4267,26.8952,26.3746,26.8952,36500.0
2009-04-09 10:00:00,31.0,31.23,30.96,31.11,31000.0,26.8952,27.0947,26.8605,26.9906,31000.0
2009-04-09 10:30:00,31.08,31.09,30.9,30.9,17100.0,26.9646,26.9732,26.8084,26.8084,17100.0
2009-04-09 11:00:00,30.93,31.05,30.85,30.91,14000.0,26.8344,26.9385,26.765,26.8171,14000.0
2009-04-09 11:30:00,30.9,31.01,30.87,30.92,27700.0,26.8084,26.9038,26.7824,26.8257,27700.0
2009-04-09 12:00:00,30.93,31.02,30.91,31.0,14800.0,26.8344,26.9125,26.8171,26.8952,14800.0
2009-04-09 12:30:00,31.01,31.05,30.89,31.0,26000.0,26.9038,26.9385,26.7997,26.8952,26000.0
2009-04-09 13:00:00,30.99,31.11,30.98,31.02,21900.0,26.8865,26.9906,26.8778,26.9125,21900.0
2009-04-09 13:30:00,31.01,31.1,30.99,31.04,12100.0,26.9038,26.9819,26.8865,26.9299,12100.0
2009-04-09 14:00:00,31.04,31.08,31.01,31.06,17500.0,26.9299,26.9646,26.9038,26.9472,17500.0
2009-04-09 14:30:00,31.07,31.24,31.07,31.23,16100.0,26.9559,27.1034,26.9559,27.0947,16100.0
2009-04-09 15:00:00,31.23,31.25,31.0,31.02,38500.0,27.0947,27.1121,26.8952,26.9125,38500.0
2009-04-09 15:30:00,31.03,31.28,30.91,30.99,120200.0,26.9212,27.1381,26.8171,26.8865,120200.0
2009-04-13 09:30:00,30.72,30.84,30.23,30.36,61200.0,26.6522,26.7563,26.2271,26.3399,61200.0
2009-04-13 10:00:00,30.32,30.49,30.3,30.35,22600.0,26.3052,26.4527,26.2878,26.3312,22600.0
2009-04-13 10:30:00,30.34,30.37,30.1,30.22,57400.0,26.3225,26.3486,26.1143,26.2184,57400.0
2009-04-13 11:00:00,30.23,30.24,29.98,30.02,40500.0,26.2271,26.2358,26.0102,26.0449,40500.0
2009-04-13 11:30:00,30.01,30.06,29.91,30.03,49300.0,26.0362,26.0796,25.9495,26.0536,49300.0
2009-04-13 12:00:00,30.03,30.17,29.99,30.04,52200.0,26.0536,26.1751,26.0189,26.0623,52200.0
2009-04-13 12:30:00,30.07,30.11,29.97,30.0,50400.0,26.0883,26.123,26.0015,26.0276,50400.0
2009-04-13 13:00:00,29.98,30.04,29.87,30.01,56500.0,26.0102,26.0623,25.9148,26.0362,56500.0
2009-04-13 13:30:00,30.0,30.03,29.96,29.96,31200.0,26.0276,26.0536,25.9929,25.9929,31200.0
2009-04-13 14:00:00,29.97,29.98,29.69,29.75,64800.0,26.0015,26.0102,25.7586,25.8107,64800.0
2009-04-13 14:30:00,29.77,29.89,29.73,29.78,62900.0,25.828,25.9321,25.7933,25.8367,62900.0
2009-04-13 15:00:00,29.82,30.0,29.78,29.91,70500.0,25.8714,26.0276,25.8367,25.9495,70500.0
2009-04-13 15:30:00,29.92,30.0,29.78,29.88,133000.0,25.9582,26.0276,25.8367,25.9235,133000.0
2009-04-14 09:30:00,29.66,29.79,29.44,29.77,48800.0,25.7326,25.8454,25.5417,25.828,48800.0
2009-04-14 10:00:00,29.75,29.93,29.7,29.77,27900.0,25.8107,25.9668,25.7673,25.828,27900.0
2009-04-14 10:30:00,29.77,29.8,29.63,29.66,14100.0,25.828,25.8541,25.7066,25.7326,14100.0
2009-04-14 11:00:00,29.66,29.7,29.43,29.48,19300.0,25.7326,25.7673,25.533,25.5764,19300.0
2009-04-14 11:30:00,29.45,29.61,29.32,29.36,24000.0,25.5504,25.6892,25.4376,25.4723,24000.0
2009-04-14 12:00:00,29.38,29.38,29.27,29.33,34700.0,25.4897,25.4897,25.3942,25.4463,34700.0
2009-04-14 12:30:00,29.33,29.38,29.04,29.16,31400.0,25.4463,25.4897,25.1947,25.2988,31400.0
2009-04-14 13:00:00,29.16,29.17,28.99,29.04,39200.0,25.2988,25.3075,25.1513,25.1947,39200.0
2009-04-14 13:30:00,29.04,29.04,28.88,28.88,39200.0,25.1947,25.1947,25.0559,25.0559,39200.0
2009-04-14 14:00:00,28.9,28.94,28.8,28.9,50000.0,25.0732,25.1079,24.9865,25.0732,50000.0
2009-04-14 14:30:00,28.9,28.92,28.84,28.88,61300.0,25.0732,25.0906,25.0212,25.0559,61300.0
2009-04-14 15:00:00,28.89,28.91,28.65,28.75,91100.0,25.0645,25.0819,24.8563,24.9431,91100.0
2009-04-14 15:30:00,28.74,28.77,28.67,28.7,94100.0,24.9344,24.9604,24.8737,24.8997,94100.0
2009-04-15 09:30:00,29.12,29.59,28.0,28.35,76900.0,25.2641,25.6719,24.2924,24.5961,76900.0
2009-04-15 10:00:00,28.25,28.39,28.14,28.31,102700.0,24.5093,24.6308,24.4139,24.5614,102700.0
2009-04-15 10:30:00,28.3,28.39,28.22,28.26,26800.0,24.5527,24.6308,24.4833,24.518,26800.0
2009-04-15 11:00:00,28.27,28.27,28.04,28.14,24600.0,24.5266,24.5266,24.3271,24.4139,24600.0
2009-04-15 11:30:00,28.14,28.23,27.92,27.97,33400.0,24.4139,24.4919,24.223,24.2664,33400.0
2009-04-15 12:00:00,27.98,28.07,27.96,28.01,41300.0,24.275,24.3531,24.2577,24.3011,41300.0
2009-04-15 12:30:00,28.0,28.07,27.99,28.03,18700.0,24.2924,24.3531,24.2837,24.3184,18700.0
2009-04-15 13:00:00,28.06,28.1,27.98,27.99,26800.0,24.3445,24.3792,24.275,24.2837,26800.0
2009-04-15 13:30:00,28.0,28.0,27.92,27.98,12700.0,24.2924,24.2924,24.223,24.275,12700.0
2009-04-15 14:00:00,27.97,28.0,27.8,27.82,54200.0,24.2664,24.2924,24.1189,24.1362,54200.0
2009-04-15 14:30:00,27.82,27.82,27.28,27.33,93900.0,24.1362,24.1362,23.6677,23.7111,93900.0
2009-04-15 15:00:00,27.33,27.5,27.05,27.13,136300.0,23.7111,23.8586,23.4682,23.5376,136300.0
2009-04-15 15:30:00,27.14,27.45,27.03,27.33,271600.0,23.5463,23.8152,23.4508,23.7111,271600.0
2009-04-16 09:30:00,27.4,27.4,25.7,26.01,204900.0,23.7718,23.7718,22.297,22.5659,204900.0
2009-04-16 10:00:00,26.02,26.63,25.9,26.39,127600.0,22.5746,23.1038,22.4705,22.8956,127600.0
2009-04-16 10:30:00,26.4,26.46,26.29,26.41,72900.0,22.9043,22.9563,22.8088,22.9129,72900.0
2009-04-16 11:00:00,26.4,26.57,26.4,26.52,95700.0,22.9043,23.0518,22.9043,23.0084,95700.0
2009-04-16 11:30:00,26.51,26.54,26.43,26.43,50400.0,22.9997,23.0257,22.9303,22.9303,50400.0
2009-04-16 12:00:00,26.42,26.57,26.41,26.48,51800.0,22.9216,23.0518,22.9129,22.9737,51800.0
2009-04-16 12:30:00,26.5,26.63,26.46,26.55,59700.0,22.991,23.1038,22.9563,23.0344,59700.0
2009-04-16 13:00:00,26.56,26.69,26.53,26.69,22000.0,23.0431,23.1559,23.017,23.1559,22000.0
2009-04-16 13:30:00,26.69,26.72,26.63,26.63,33900.0,23.1559,23.1819,23.1038,23.1038,33900.0
2009-04-16 14:00:00,26.65,26.65,26.6,26.6,34000.0,23.1212,23.1212,23.0778,23.0778,34000.0
2009-04-16 14:30:00,26.61,26.64,26.56,26.62,35200.0,23.0865,23.1125,23.0431,23.0951,35200.0
2009-04-16 15:00:00,26.62,26.88,26.59,26.79,82200.0,23.0951,23.3207,23.0691,23.2426,82200.0
2009-04-16 15:30:00,26.78,26.92,26.54,26.83,113600.0,23.2339,23.3554,23.0257,23.2773,113600.0
2009-04-17 09:30:00,26.51,27.78,26.51,27.75,88200.0,22.9997,24.1015,22.9997,24.0755,88200.0
2009-04-17 10:00:00,27.78,28.0,27.65,27.91,26600.0,24.1015,24.2924,23.9887,24.2143,26600.0
2009-04-17 10:30:00,27.9,27.94,27.82,27.82,52100.0,24.2056,24.2403,24.1362,24.1362,52100.0
2009-04-17 11:00:00,27.82,27.82,27.48,27.48,79400.0,24.1362,24.1362,23.8413,23.8413,79400.0
2009-04-17 11:30:00,27.47,27.51,27.4,27.44,21500.0,23.8326,23.8673,23.7718,23.8066,21500.0
2009-04-17 12:00:00,27.44,27.45,27.38,27.45,13800.0,23.8066,23.8152,23.7545,23.8152,13800.0
2009-04-17 12:30:00,27.44,27.57,27.44,27.53,51400.0,23.8066,23.9193,23.8066,23.8846,51400.0
2009-04-17 13:00:00,27.53,27.75,27.53,27.72,37000.0,23.8846,24.0755,23.8846,24.0495,37000.0
2009-04-17 13:30:00,27.75,27.75,27.73,27.74,18000.0,24.0755,24.0755,24.0582,24.0668,18000.0
2009-04-17 14:00:00,27.75,27.97,27.74,27.95,39700.0,24.0755,24.2664,24.0668,24.249,39700.0
2009-04-17 14:30:00,27.97,28.0,27.96,27.99,36000.0,24.2664,24.2924,24.2577,24.2837,36000.0
2009-04-17 15:00:00,27.99,28.0,27.96,27.98,30500.0,24.2837,24.2924,24.2577,24.275,30500.0
2009-04-17 15:30:00,27.98,27.98,27.79,27.86,79100.0,24.275,24.275,24.1102,24.1709,79100.0
2009-04-20 09:30:00,27.33,27.8,27.29,27.7,10300.0,23.7111,24.1189,23.6764,24.0321,10300.0
2009-04-20 10:00:00,27.71,27.72,27.36,27.36,7500.0,24.0408,24.0495,23.7371,23.7371,7500.0
2009-04-20 10:30:00,27.37,27.41,27.07,27.08,9500.0,23.7458,23.7805,23.4855,23.4942,9500.0
2009-04-20 11:00:00,27.1,27.1,26.92,27.0,19000.0,23.5116,23.5116,23.3554,23.4248,19000.0
2009-04-20 11:30:00,27.02,27.08,27.02,27.03,11900.0,23.4422,23.4942,23.4422,23.4508,11900.0
2009-04-20 12:00:00,27.03,27.06,26.97,27.03,13000.0,23.4508,23.4769,23.3988,23.4508,13000.0
2009-04-20 12:30:00,27.02,27.17,27.0,27.15,26700.0,23.4422,23.5723,23.4248,23.555,26700.0
2009-04-20 13:00:00,27.15,27.29,27.15,27.24,14700.0,23.555,23.6764,23.555,23.633,14700.0
2009-04-20 13:30:00,27.24,27.38,27.23,27.34,18000.0,23.633,23.7545,23.6244,23.7198,18000.0
2009-04-20 14:00:00,27.28,27.29,27.19,27.2,15000.0,23.6677,23.6764,23.5897,23.5983,15000.0
2009-04-20 14:30:00,27.21,27.32,27.12,27.18,26200.0,23.607,23.7024,23.5289,23.581,26200.0
2009-04-20 15:00:00,27.19,27.22,27.06,27.12,21300.0,23.5897,23.6157,23.4769,23.5289,21300.0
2009-04-20 15:30:00,27.13,27.29,27.04,27.07,42000.0,23.5376,23.6764,23.4595,23.4855,42000.0
2009-04-21 09:30:00,27.0,27.42,26.93,27.09,18600.0,23.4248,23.7892,23.3641,23.5029,18600.0
2009-04-21 10:00:00,27.1,27.25,27.0,27.25,13300.0,23.5116,23.6417,23.4248,23.6417,13300.0
2009-04-21 10:30:00,27.22,27.5,27.22,27.45,27200.0,23.6157,23.8586,23.6157,23.8152,27200.0
2009-04-21 11:00:00,27.44,27.44,27.29,27.35,16300.0,23.8066,23.8066,23.6764,23.7285,16300.0
2009-04-21 11:30:00,27.38,27.49,27.35,27.48,12600.0,23.7545,23.8499,23.7285,23.8413,12600.0
2009-04-21 12:00:00,27.47,27.49,27.37,27.37,9300.0,23.8326,23.8499,23.7458,23.7458,9300.0
2009-04-21 12:30:00,27.35,27.44,27.25,27.27,9700.0,23.7285,23.8066,23.6417,23.6591,9700.0
2009-04-21 13:00:00,27.22,27.32,27.19,27.21,5800.0,23.6157,23.7024,23.5897,23.607,5800.0
2009-04-21 13:30:00,27.22,27.22,27.03,27.08,10900.0,23.6157,23.6157,23.4508,23.4942,10900.0
2009-04-21 14:00:00,27.07,27.16,27.02,27.15,11900.0,23.4855,23.5636,23.4422,23.555,11900.0
2009-04-21 14:30:00,27.16,27.32,27.16,27.23,23200.0,23.5636,23.7024,23.5636,23.6244,23200.0
2009-04-21 15:00:00,27.22,27.54,27.22,27.35,21100.0,23.6157,23.8933,23.6157,23.7285,21100.0
2009-04-21 15:30:00,27.33,27.42,27.21,27.35,53000.0,23.7111,23.7892,23.607,23.7285,53000.0
2009-04-22 09:30:00,27.26,27.6,27.09,27.4,13100.0,23.6504,23.9454,23.5029,23.7718,13100.0
2009-04-22 10:00:00,27.48,27.69,27.42,27.46,14100.0,23.8413,24.0234,23.7892,23.8239,14100.0
2009-04-22 10:30:00,27.46,27.64,27.43,27.55,17600.0,23.8239,23.9801,23.7979,23.902,17600.0
2009-04-22 11:00:00,27.55,27.67,27.55,27.59,27100.0,23.902,24.0061,23.902,23.9367,27100.0
2009-04-22 11:30:00,27.6,27.62,27.55,27.59,18600.0,23.9454,23.9627,23.902,23.9367,18600.0
2009-04-22 12:00:00,27.61,27.7,27.57,27.61,32900.0,23.954,24.0321,23.9193,23.954,32900.0
2009-04-22 12:30:00,27.61,27.74,27.61,27.71,26000.0,23.954,24.0668,23.954,24.0408,26000.0
2009-04-22 13:00:00,27.72,27.73,27.68,27.73,15200.0,24.0495,24.0582,24.0148,24.0582,15200.0
2009-04-22 13:30:00,27.71,27.71,27.52,27.52,30900.0,24.0408,24.0408,23.876,23.876,30900.0
2009-04-22 14:00:00,27.53,27.6,27.5,27.55,30400.0,23.8846,23.9454,23.8586,23.902,30400.0
2009-04-22 14:30:00,27.56,27.62,27.55,27.55,91400.0,23.9107,23.9627,23.902,23.902,91400.0
2009-04-22 15:00:00,27.52,27.81,27.49,27.67,92000.0,23.876,24.1276,23.8499,24.0061,92000.0
2009-04-22 15:30:00,27.65,27.73,27.36,27.43,110600.0,23.9887,24.0582,23.7371,23.7979,110600.0
2009-04-23 09:30:00,27.06,27.6,26.86,27.1,32900.0,23.4769,23.9454,23.3034,23.5116,32900.0
2009-04-23 10:00:00,27.04,27.3,26.94,27.29,21100.0,23.4595,23.6851,23.3728,23.6764,21100.0
2009-04-23 10:30:00,27.28,27.28,26.98,26.98,60300.0,23.6677,23.6677,23.4075,23.4075,60300.0
2009-04-23 11:00:00,27.0,27.05,26.89,26.9,46600.0,23.4248,23.4682,23.3294,23.3381,46600.0
2009-04-23 11:30:00,26.9,27.01,26.84,27.0,6600.0,23.3381,23.4335,23.286,23.4248,6600.0
2009-04-23 12:00:00,27.0,27.2,26.99,27.01,16200.0,23.4248,23.5983,23.4161,23.4335,16200.0
2009-04-23 12:30:00,27.02,27.07,26.99,27.03,48300.0,23.4422,23.4855,23.4161,23.4508,48300.0
2009-04-23 13:00:00,27.04,27.07,27.03,27.06,11100.0,23.4595,23.4855,23.4508,23.4769,11100.0
2009-04-23 13:30:00,27.05,27.07,26.85,27.0,185300.0,23.4682,23.4855,23.2947,23.4248,185300.0
2009-04-23 14:00:00,26.99,27.0,26.79,26.82,20400.0,23.4161,23.4248,23.2426,23.2686,20400.0
2009-04-23 14:30:00,26.83,26.96,26.81,26.82,26500.0,23.2773,23.3901,23.26,23.2686,26500.0
2009-04-23 15:00:00,26.81,26.92,26.75,26.79,37400.0,23.26,23.3554,23.2079,23.2426,37400.0
2009-04-23 15:30:00,26.77,26.79,26.6,26.76,130100.0,23.2253,23.2426,23.0778,23.2166,130100.0
2009-04-24 09:30:00,26.93,27.1,26.48,26.89,34200.0,23.3641,23.5116,22.9737,23.3294,34200.0
2009-04-24 10:00:00,26.95,27.02,26.83,26.84,13400.0,23.3814,23.4422,23.2773,23.286,13400.0
2009-04-24 10:30:00,26.89,26.97,26.83,26.95,8400.0,23.3294,23.3988,23.2773,23.3814,8400.0
2009-04-24 11:00:00,26.97,26.98,26.82,26.86,6400.0,23.3988,23.4075,23.2686,23.3034,6400.0
2009-04-24 11:30:00,26.9,26.94,26.76,26.81,11300.0,23.3381,23.3728,23.2166,23.26,11300.0
2009-04-24 12:00:00,26.81,26.85,26.78,26.82,53700.0,23.26,23.2947,23.2339,23.2686,53700.0
2009-04-24 12:30:00,26.82,26.88,26.79,26.81,20100.0,23.2686,23.3207,23.2426,23.26,20100.0
2009-04-24 13:00:00,26.82,26.99,26.79,26.94,17100.0,23.2686,23.4161,23.2426,23.3728,17100.0
2009-04-24 13:30:00,26.95,26.95,26.78,26.88,17100.0,23.3814,23.3814,23.2339,23.3207,17100.0
2009-04-24 14:00:00,26.85,27.01,26.79,26.99,48500.0,23.2947,23.4335,23.2426,23.4161,48500.0
2009-04-24 14:30:00,27.0,27.13,26.88,27.09,40600.0,23.4248,23.5376,23.3207,23.5029,40600.0
2009-04-24 15:00:00,27.13,27.29,27.09,27.25,29300.0,23.5376,23.6764,23.5029,23.6417,29300.0
2009-04-24 15:30:00,27.27,27.49,27.24,27.29,109400.0,23.6591,23.8499,23.633,23.6764,109400.0
2009-04-27 09:30:00,27.12,27.72,27.12,27.67,25300.0,23.5289,24.0495,23.5289,24.0061,25300.0
2009-04-27 10:00:00,27.67,27.83,27.52,27.8,27000.0,24.0061,24.1449,23.876,24.1189,27000.0
2009-04-27 10:30:00,27.8,27.95,27.7,27.95,14700.0,24.1189,24.249,24.0321,24.249,14700.0
2009-04-27 11:00:00,27.92,27.99,27.85,27.91,10300.0,24.223,24.2837,24.1623,24.2143,10300.0
2009-04-27 11:30:00,27.91,27.97,27.83,27.9,12700.0,24.2143,24.2664,24.1449,24.2056,12700.0
2009-04-27 12:00:00,27.89,27.95,27.73,27.82,11900.0,24.197,24.249,24.0582,24.1362,11900.0
2009-04-27 12:30:00,27.85,27.89,27.7,27.73,10900.0,24.1623,24.197,24.0321,24.0582,10900.0
2009-04-27 13:00:00,27.71,27.72,27.6,27.6,13700.0,24.0408,24.0495,23.9454,23.9454,13700.0
2009-04-27 13:30:00,27.6,27.74,27.57,27.6,30600.0,23.9454,24.0668,23.9193,23.9454,30600.0
2009-04-27 14:00:00,27.6,27.63,27.53,27.55,8800.0,23.9454,23.9714,23.8846,23.902,8800.0
2009-04-27 14:30:00,27.55,27.65,27.54,27.59,11000.0,23.902,23.9887,23.8933,23.9367,11000.0
2009-04-27 15:00:00,27.59,27.66,27.51,27.61,24500.0,23.9367,23.9974,23.8673,23.954,24500.0
2009-04-27 15:30:00,27.6,27.69,27.5,27.52,42900.0,23.9454,24.0234,23.8586,23.876,42900.0
2009-04-28 09:30:00,27.38,28.04,27.38,27.87,26900.0,23.7545,24.3271,23.7545,24.1796,26900.0
2009-04-28 10:00:00,27.88,28.0,27.82,27.91,17000.0,24.1883,24.2924,24.1362,24.2143,17000.0
2009-04-28 10:30:00,27.89,28.09,27.89,27.92,51600.0,24.197,24.3705,24.197,24.223,51600.0
2009-04-28 11:00:00,27.89,28.07,27.84,27.95,20500.0,24.197,24.3531,24.1536,24.249,20500.0
2009-04-28 11:30:00,27.93,28.2,27.91,28.17,56600.0,24.2317,24.4659,24.2143,24.4399,56600.0
2009-04-28 12:00:00,28.2,28.27,28.08,28.22,25500.0,24.4659,24.5266,24.3618,24.4833,25500.0
2009-04-28 12:30:00,28.2,28.37,28.15,28.28,32100.0,24.4659,24.6134,24.4225,24.5353,32100.0
2009-04-28 13:00:00,28.3,28.35,28.18,28.23,29400.0,24.5527,24.5961,24.4486,24.4919,29400.0
2009-04-28 13:30:00,28.21,28.28,28.09,28.15,20500.0,24.4746,24.5353,24.3705,24.4225,20500.0
2009-04-28 14:00:00,28.16,28.29,28.16,28.17,27200.0,24.4312,24.544,24.4312,24.4399,27200.0
2009-04-28 14:30:00,28.18,28.29,28.05,28.05,34000.0,24.4486,24.544,24.3358,24.3358,34000.0
2009-04-28 15:00:00,28.06,28.2,27.92,28.03,81500.0,24.3445,24.4659,24.223,24.3184,81500.0
2009-04-28 15:30:00,28.0,28.12,27.98,28.05,68600.0,24.2924,24.3965,24.275,24.3358,68600.0
2009-04-29 09:30:00,27.97,28.33,27.97,28.15,39500.0,24.2664,24.5787,24.2664,24.4225,39500.0
2009-04-29 10:00:00,28.16,28.41,28.04,28.37,35000.0,24.4312,24.6481,24.3271,24.6134,35000.0
2009-04-29 10:30:00,28.41,28.9,28.37,28.88,42200.0,24.6481,25.0732,24.6134,25.0559,42200.0
2009-04-29 11:00:00,28.88,29.16,28.76,29.16,29400.0,25.0559,25.2988,24.9518,25.2988,29400.0
2009-04-29 11:30:00,29.2,29.23,29.11,29.2,26300.0,25.3335,25.3595,25.2554,25.3335,26300.0
2009-04-29 12:00:00,29.19,29.48,29.17,29.35,33800.0,25.3248,25.5764,25.3075,25.4636,33800.0
2009-04-29 12:30:00,29.36,29.41,29.24,29.25,24500.0,25.4723,25.5157,25.3682,25.3769,24500.0
2009-04-29 13:00:00,29.26,29.45,29.2,29.42,25400.0,25.3856,25.5504,25.3335,25.5244,25400.0
2009-04-29 13:30:00,29.42,29.5,29.37,29.45,18500.0,25.5244,25.5938,25.481,25.5504,18500.0
2009-04-29 14:00:00,29.45,29.69,29.41,29.59,37100.0,25.5504,25.7586,25.5157,25.6719,37100.0
2009-04-29 14:30:00,29.62,29.77,29.52,29.56,50200.0,25.6979,25.828,25.6111,25.6458,50200.0
2009-04-29 15:00:00,29.56,29.71,29.45,29.54,60200.0,25.6458,25.776,25.5504,25.6285,60200.0
2009-04-29 15:30:00,29.54,29.72,29.42,29.71,119000.0,25.6285,25.7846,25.5244,25.776,119000.0
2009-04-30 09:30:00,30.0,30.11,29.87,30.06,76200.0,26.0276,26.123,25.9148,26.0796,76200.0
2009-04-30 10:00:00,30.05,30.18,30.0,30.01,19900.0,26.0709,26.1837,26.0276,26.0362,19900.0
2009-04-30 10:30:00,30.02,30.02,29.85,29.98,14000.0,26.0449,26.0449,25.8974,26.0102,14000.0
2009-04-30 11:00:00,29.98,30.04,29.93,29.98,22400.0,26.0102,26.0623,25.9668,26.0102,22400.0
2009-04-30 11:30:00,29.97,29.98,29.74,29.86,16500.0,26.0015,26.0102,25.802,25.9061,16500.0
2009-04-30 12:00:00,29.84,29.84,29.68,29.71,13600.0,25.8888,25.8888,25.7499,25.776,13600.0
2009-04-30 12:30:00,29.71,29.72,29.22,29.27,20000.0,25.776,25.7846,25.3509,25.3942,20000.0
2009-04-30 13:00:00,29.27,29.39,29.04,29.18,12900.0,25.3942,25.4983,25.1947,25.3161,12900.0
2009-04-30 13:30:00,29.17,29.2,29.02,29.06,11300.0,25.3075,25.3335,25.1773,25.212,11300.0
2009-04-30 14:00:00,29.07,29.19,28.97,29.08,12400.0,25.2207,25.3248,25.134,25.2294,12400.0
2009-04-30 14:30:00,29.1,29.1,28.88,28.94,19000.0,25.2467,25.2467,25.0559,25.1079,19000.0
2009-04-30 15:00:00,28.96,29.12,28.88,29.1,53400.0,25.1253,25.2641,25.0559,25.2467,53400.0
2009-04-30 15:30:00,29.11,29.23,28.89,28.9,70000.0,25.2554,25.3595,25.0645,25.0732,70000.0
2009-05-01 09:30:00,29.15,29.48,27.96,28.19,53000.0,25.2901,25.5764,24.2577,24.4572,53000.0
2009-05-01 10:00:00,28.2,28.32,27.99,28.19,27700.0,24.4659,24.57,24.2837,24.4572,27700.0
2009-05-01 10:30:00,28.14,28.28,28.09,28.21,24600.0,24.4139,24.5353,24.3705,24.4746,24600.0
2009-05-01 11:00:00,28.18,28.31,28.17,28.2,24300.0,24.4486,24.5614,24.4399,24.4659,24300.0
2009-05-01 11:30:00,28.2,28.2,28.02,28.09,12000.0,24.4659,24.4659,24.3098,24.3705,12000.0
2009-05-01 12:00:00,28.07,28.11,28.05,28.07,30200.0,24.3531,24.3878,24.3358,24.3531,30200.0
2009-05-01 12:30:00,28.07,28.16,28.05,28.16,20500.0,24.3531,24.4312,24.3358,24.4312,20500.0
2009-05-01 13:00:00,28.16,28.28,28.11,28.28,12000.0,24.4312,24.5353,24.3878,24.5353,12000.0
2009-05-01 13:30:00,28.27,28.52,28.27,28.49,19200.0,24.5266,24.7435,24.5266,24.7175,19200.0
2009-05-01 14:00:00,28.46,28.58,28.27,28.31,19200.0,24.6915,24.7956,24.5266,24.5614,19200.0
2009-05-01 14:30:00,28.27,28.41,28.27,28.39,17100.0,24.5266,24.6481,24.5266,24.6308,17100.0
2009-05-01 15:00:00,28.39,28.48,28.33,28.35,27500.0,24.6308,24.7088,24.5787,24.5961,27500.0
2009-05-01 15:30:00,28.37,28.56,28.35,28.53,45500.0,24.6134,24.7782,24.5961,24.7522,45500.0
2009-05-04 09:30:00,28.88,29.2,28.88,28.94,12000.0,25.0559,25.3335,25.0559,25.1079,12000.0
2009-05-04 10:00:00,29.12,29.28,29.04,29.28,15000.0,25.2641,25.4029,25.1947,25.4029,15000.0
2009-05-04 10:30:00,29.27,29.42,29.24,29.35,10300.0,25.3942,25.5244,25.3682,25.4636,10300.0
2009-05-04 11:00:00,29.38,29.47,29.38,29.42,11000.0,25.4897,25.5677,25.4897,25.5244,11000.0
2009-05-04 11:30:00,29.41,29.46,29.3,29.45,15700.0,25.5157,25.5591,25.4203,25.5504,15700.0
2009-05-04 12:00:00,29.42,29.49,29.4,29.43,14500.0,25.5244,25.5851,25.507,25.533,14500.0
2009-05-04 12:30:00,29.44,29.52,29.4,29.48,9000.0,25.5417,25.6111,25.507,25.5764,9000.0
2009-05-04 13:00:00,29.51,29.51,29.42,29.46,8300.0,25.6025,25.6025,25.5244,25.5591,8300.0
2009-05-04 13:30:00,29.47,29.65,29.47,29.59,10000.0,25.5677,25.7239,25.5677,25.6719,10000.0
2009-05-04 14:00:00,29.61,29.85,29.6,29.74,35800.0,25.6892,25.8974,25.6805,25.802,35800.0
2009-05-04 14:30:00,29.75,29.85,29.6,29.75,53100.0,25.8107,25.8974,25.6805,25.8107,53100.0
2009-05-04 15:00:00,29.76,29.89,29.76,29.87,27500.0,25.8193,25.9321,25.8193,25.9148,27500.0
2009-05-04 15:30:00,29.86,30.11,29.82,30.1,79200.0,25.9061,26.123,25.8714,26.1143,79200.0
2009-05-05 09:30:00,30.11,30.11,29.48,29.87,22100.0,26.123,26.123,25.5764,25.9148,22100.0
2009-05-05 10:00:00,29.87,30.0,29.24,29.32,26500.0,25.9148,26.0276,25.3682,25.4376,26500.0
2009-05-05 10:30:00,29.33,29.62,29.25,29.48,21200.0,25.4463,25.6979,25.3769,25.5764,21200.0
2009-05-05 11:00:00,29.5,29.55,29.46,29.55,13500.0,25.5938,25.6372,25.5591,25.6372,13500.0
2009-05-05 11:30:00,29.56,29.69,29.55,29.6,16900.0,25.6458,25.7586,25.6372,25.6805,16900.0
2009-05-05 12:00:00,29.6,29.66,29.57,29.62,10800.0,25.6805,25.7326,25.6545,25.6979,10800.0
2009-05-05 12:30:00,29.62,29.72,29.6,29.7,15700.0,25.6979,25.7846,25.6805,25.7673,15700.0
2009-05-05 13:00:00,29.69,29.7,29.6,29.61,13300.0,25.7586,25.7673,25.6805,25.6892,13300.0
2009-05-05 13:30:00,29.61,29.95,29.61,29.89,17100.0,25.6892,25.9842,25.6892,25.9321,17100.0
2009-05-05 14:00:00,29.87,29.99,29.8,29.8,16500.0,25.9148,26.0189,25.8541,25.8541,16500.0
2009-05-05 14:30:00,29.8,30.05,29.71,30.0,35300.0,25.8541,26.0709,25.776,26.0276,35300.0
2009-05-05 15:00:00,30.0,30.06,29.8,29.8,37900.0,26.0276,26.0796,25.8541,25.8541,37900.0
2009-05-05 15:30:00,29.8,30.22,29.8,30.14,108900.0,25.8541,26.2184,25.8541,26.149,108900.0
2009-05-06 09:30:00,27.9,29.07,26.6,26.6,770900.0,24.2056,25.2207,23.0778,23.0778,770900.0
2009-05-06 10:00:00,26.62,26.72,25.85,26.25,389300.0,23.0951,23.1819,22.4271,22.7741,389300.0
2009-05-06 10:30:00,26.21,27.16,26.2,27.04,141500.0,22.7394,23.5636,22.7307,23.4595,141500.0
2009-05-06 11:00:00,27.04,27.27,26.82,26.87,155000.0,23.4595,23.6591,23.2686,23.312,155000.0
2009-05-06 11:30:00,26.85,27.08,26.75,27.0,127800.0,23.2947,23.4942,23.2079,23.4248,127800.0
2009-05-06 12:00:00,27.0,27.21,27.0,27.11,83800.0,23.4248,23.607,23.4248,23.5202,83800.0
2009-05-06 12:30:00,27.11,27.18,26.86,26.86,35200.0,23.5202,23.581,23.3034,23.3034,35200.0
2009-05-06 13:00:00,26.86,26.91,26.53,26.71,97500.0,23.3034,23.3467,23.017,23.1732,97500.0
2009-05-06 13:30:00,26.69,26.99,26.65,26.99,27500.0,23.1559,23.4161,23.1212,23.4161,27500.0
2009-05-06 14:00:00,26.99,27.14,26.96,27.02,44300.0,23.4161,23.5463,23.3901,23.4422,44300.0
2009-05-06 14:30:00,27.03,27.18,26.99,27.07,94900.0,23.4508,23.581,23.4161,23.4855,94900.0
2009-05-06 15:00:00,27.08,27.43,27.08,27.31,142400.0,23.4942,23.7979,23.4942,23.6938,142400.0
2009-05-06 15:30:00,27.31,27.32,26.87,26.87,259400.0,23.6938,23.7024,23.312,23.312,259400.0
2009-05-07 09:30:00,27.2,27.35,26.6,26.64,46800.0,23.5983,23.7285,23.0778,23.1125,46800.0
2009-05-07 10:00:00,26.64,26.64,26.0,26.22,88100.0,23.1125,23.1125,22.5572,22.7481,88100.0
2009-05-07 10:30:00,26.17,26.3,26.05,26.11,45300.0,22.7047,22.8175,22.6006,22.6527,45300.0
2009-05-07 11:00:00,26.11,26.14,25.8,25.86,93100.0,22.6527,22.6787,22.3837,22.4358,93100.0
2009-05-07 11:30:00,25.86,25.96,25.72,25.75,51200.0,22.4358,22.5225,22.3143,22.3403,51200.0
2009-05-07 12:00:00,25.75,25.8,25.5,25.54,82700.0,22.3403,22.3837,22.1234,22.1581,82700.0
2009-05-07 12:30:00,25.55,25.68,25.04,25.13,119200.0,22.1668,22.2796,21.7243,21.8024,119200.0
2009-05-07 13:00:00,25.13,25.26,24.95,24.99,114600.0,21.8024,21.9152,21.6463,21.681,114600.0
2009-05-07 13:30:00,24.99,25.05,24.66,24.82,128800.0,21.681,21.733,21.3947,21.5335,128800.0
2009-05-07 14:00:00,24.83,24.98,24.71,24.94,93400.0,21.5422,21.6723,21.438,21.6376,93400.0
2009-05-07 14:30:00,24.94,25.09,24.91,24.91,86100.0,21.6376,21.7677,21.6116,21.6116,86100.0
2009-05-07 15:00:00,24.92,25.0,24.66,24.92,262600.0,21.6202,21.6896,21.3947,21.6202,262600.0
2009-05-07 15:30:00,24.92,25.23,24.86,25.2,214100.0,21.6202,21.8892,21.5682,21.8632,214100.0
2009-05-08 09:30:00,25.35,25.96,25.34,25.81,29900.0,21.9933,22.5225,21.9846,22.3924,29900.0
2009-05-08 10:00:00,25.8,25.89,25.34,25.49,76900.0,22.3837,22.4618,21.9846,22.1148,76900.0
2009-05-08 10:30:00,25.48,25.49,25.09,25.35,31400.0,22.1061,22.1148,21.7677,21.9933,31400.0
2009-05-08 11:00:00,25.39,25.41,25.03,25.26,43200.0,22.028,22.0454,21.7157,21.9152,43200.0
2009-05-08 11:30:00,25.27,25.27,25.02,25.15,54300.0,21.9239,21.9239,21.707,21.8198,54300.0
2009-05-08 12:00:00,25.16,25.23,25.13,25.21,25000.0,21.8285,21.8892,21.8024,21.8718,25000.0
2009-05-08 12:30:00,25.21,25.28,25.14,25.26,20900.0,21.8718,21.9326,21.8111,21.9152,20900.0
2009-05-08 13:00:00,25.26,25.5,25.25,25.3,23600.0,21.9152,22.1234,21.9065,21.9499,23600.0
2009-05-08 13:30:00,25.33,25.33,25.15,25.22,13700.0,21.9759,21.9759,21.8198,21.8805,13700.0
2009-05-08 14:00:00,25.22,25.49,25.22,25.49,18900.0,21.8805,22.1148,21.8805,22.1148,18900.0
2009-05-08 14:30:00,25.49,25.59,25.46,25.57,78000.0,22.1148,22.2015,22.0887,22.1842,78000.0
2009-05-08 15:00:00,25.57,25.61,25.5,25.55,53400.0,22.1842,22.2189,22.1234,22.1668,53400.0
2009-05-08 15:30:00,25.55,25.77,25.52,25.73,96200.0,22.1668,22.3577,22.1408,22.323,96200.0
2009-05-11 09:30:00,25.56,25.92,25.48,25.51,23500.0,22.1755,22.4878,22.1061,22.1321,23500.0
2009-05-11 10:00:00,25.51,25.57,25.45,25.47,33800.0,22.1321,22.1842,22.0801,22.0974,33800.0
2009-05-11 10:30:00,25.45,25.65,25.45,25.5,28500.0,22.0801,22.2536,22.0801,22.1234,28500.0
2009-05-11 11:00:00,25.51,25.54,25.39,25.49,32300.0,22.1321,22.1581,22.028,22.1148,32300.0
2009-05-11 11:30:00,25.49,25.52,25.45,25.5,23000.0,22.1148,22.1408,22.0801,22.1234,23000.0
2009-05-11 12:00:00,25.48,25.56,25.45,25.46,31400.0,22.1061,22.1755,22.0801,22.0887,31400.0
2009-05-11 12:30:00,25.46,25.54,25.45,25.5,12700.0,22.0887,22.1581,22.0801,22.1234,12700.0
2009-05-11 13:00:00,25.51,25.53,25.48,25.52,10800.0,22.1321,22.1495,22.1061,22.1408,10800.0
2009-05-11 13:30:00,25.52,25.6,25.48,25.5,15900.0,22.1408,22.2102,22.1061,22.1234,15900.0
2009-05-11 14:00:00,25.49,25.56,25.48,25.53,17300.0,22.1148,22.1755,22.1061,22.1495,17300.0
2009-05-11 14:30:00,25.52,25.58,25.47,25.53,16300.0,22.1408,22.1928,22.0974,22.1495,16300.0
2009-05-11 15:00:00,25.52,25.6,25.48,25.52,25300.0,22.1408,22.2102,22.1061,22.1408,25300.0
2009-05-11 15:30:00,25.5,25.67,25.47,25.47,66900.0,22.1234,22.2709,22.0974,22.0974,66900.0
2009-05-12 09:30:00,25.54,25.68,25.45,25.53,24800.0,22.1581,22.2796,22.0801,22.1495,24800.0
2009-05-12 10:00:00,25.54,25.6,25.44,25.48,53000.0,22.1581,22.2102,22.0714,22.1061,53000.0
2009-05-12 10:30:00,25.48,25.54,25.45,25.54,111100.0,22.1061,22.1581,22.0801,22.1581,111100.0
2009-05-12 11:00:00,25.55,25.58,25.36,25.46,86800.0,22.1668,22.1928,22.002,22.0887,86800.0
2009-05-12 11:30:00,25.45,25.54,25.39,25.4,52000.0,22.0801,22.1581,22.028,22.0367,52000.0
2009-05-12 12:00:00,25.4,25.51,25.4,25.51,42300.0,22.0367,22.1321,22.0367,22.1321,42300.0
2009-05-12 12:30:00,25.48,25.54,25.46,25.5,45700.0,22.1061,22.1581,22.0887,22.1234,45700.0
2009-05-12 13:00:00,25.48,25.52,25.42,25.45,105500.0,22.1061,22.1408,22.054,22.0801,105500.0
2009-05-12 13:30:00,25.45,25.49,25.11,25.12,41400.0,22.0801,22.1148,21.7851,21.7938,41400.0
2009-05-12 14:00:00,25.13,25.35,25.13,25.13,17600.0,21.8024,21.9933,21.8024,21.8024,17600.0
2009-05-12 14:30:00,25.13,25.21,25.07,25.2,19800.0,21.8024,21.8718,21.7504,21.8632,19800.0
2009-05-12 15:00:00,25.21,25.42,25.18,25.28,39400.0,21.8718,22.054,21.8458,21.9326,39400.0
2009-05-12 15:30:00,25.28,25.3,25.14,25.24,63700.0,21.9326,21.9499,21.8111,21.8979,63700.0
2009-05-13 09:30:00,25.25,25.48,25.1,25.4,45600.0,21.9065,22.1061,21.7764,22.0367,45600.0
2009-05-13 10:00:00,25.4,25.43,25.11,25.17,59700.0,22.0367,22.0627,21.7851,21.8371,59700.0
2009-05-13 10:30:00,25.15,25.22,25.06,25.06,10100.0,21.8198,21.8805,21.7417,21.7417,10100.0
2009-05-13 11:00:00,25.05,25.09,24.97,25.09,19200.0,21.733,21.7677,21.6636,21.7677,19200.0
2009-05-13 11:30:00,25.08,25.13,25.0,25.09,9300.0,21.759,21.8024,21.6896,21.7677,9300.0
2009-05-13 12:00:00,25.07,25.19,25.07,25.14,32400.0,21.7504,21.8545,21.7504,21.8111,32400.0
2009-05-13 12:30:00,25.13,25.13,24.95,24.95,13200.0,21.8024,21.8024,21.6463,21.6463,13200.0
2009-05-13 13:00:00,24.95,25.0,24.76,24.79,14100.0,21.6463,21.6896,21.4814,21.5074,14100.0
2009-05-13 13:30:00,24.78,24.99,24.77,24.99,10700.0,21.4988,21.681,21.4901,21.681,10700.0
2009-05-13 14:00:00,24.99,25.0,24.68,24.75,45600.0,21.681,21.6896,21.412,21.4727,45600.0
2009-05-13 14:30:00,24.75,24.85,24.68,24.8,16300.0,21.4727,21.5595,21.412,21.5161,16300.0
2009-05-13 15:00:00,24.8,24.8,24.55,24.59,31700.0,21.5161,21.5161,21.2992,21.3339,31700.0
2009-05-13 15:30:00,24.61,24.67,24.43,24.55,124000.0,21.3513,21.4033,21.1951,21.2992,124000.0
2009-05-14 09:30:00,24.74,24.78,24.42,24.57,62100.0,21.4641,21.4988,21.1864,21.3166,62100.0
2009-05-14 10:00:00,24.54,24.96,24.54,24.69,63800.0,21.2906,21.6549,21.2906,21.4207,63800.0
2009-05-14 10:30:00,24.71,24.81,24.58,24.67,10600.0,21.438,21.5248,21.3253,21.4033,10600.0
2009-05-14 11:00:00,24.64,24.69,24.48,24.48,252500.0,21.3773,21.4207,21.2385,21.2385,252500.0
2009-05-14 11:30:00,24.49,24.52,24.35,24.5,8100.0,21.2472,21.2732,21.1257,21.2558,8100.0
2009-05-14 12:00:00,24.52,24.52,24.45,24.5,16500.0,21.2732,21.2732,21.2125,21.2558,16500.0
2009-05-14 12:30:00,24.5,24.54,24.45,24.5,11000.0,21.2558,21.2906,21.2125,21.2558,11000.0
2009-05-14 13:00:00,24.49,24.67,24.47,24.61,22300.0,21.2472,21.4033,21.2298,21.3513,22300.0
2009-05-14 13:30:00,24.65,24.87,24.61,24.74,27400.0,21.386,21.5769,21.3513,21.4641,27400.0
2009-05-14 14:00:00,24.75,24.99,24.75,24.93,12100.0,21.4727,21.681,21.4727,21.6289,12100.0
2009-05-14 14:30:00,24.94,25.11,24.93,25.0,32000.0,21.6376,21.7851,21.6289,21.6896,32000.0
2009-05-14 15:00:00,25.0,25.04,24.94,24.95,62000.0,21.6896,21.7243,21.6376,21.6463,62000.0
2009-05-14 15:30:00,24.91,24.99,24.73,24.8,108700.0,21.6116,21.681,21.4554,21.5161,108700.0
2009-05-15 09:30:00,24.74,24.83,24.5,24.71,44500.0,21.4641,21.5422,21.2558,21.438,44500.0
2009-05-15 10:00:00,24.66,24.87,24.6,24.6,27600.0,21.3947,21.5769,21.3426,21.3426,27600.0
2009-05-15 10:30:00,24.67,24.81,24.6,24.8,7200.0,21.4033,21.5248,21.3426,21.5161,7200.0
2009-05-15 11:00:00,24.78,24.9,24.73,24.73,4200.0,21.4988,21.6029,21.4554,21.4554,4200.0
2009-05-15 11:30:00,24.78,24.89,24.5,24.5,8500.0,21.4988,21.5942,21.2558,21.2558,8500.0
2009-05-15 12:00:00,24.5,24.81,24.5,24.77,11500.0,21.2558,21.5248,21.2558,21.4901,11500.0
2009-05-15 12:30:00,24.76,24.92,24.76,24.89,8400.0,21.4814,21.6202,21.4814,21.5942,8400.0
2009-05-15 13:00:00,24.9,24.9,24.7,24.7,3800.0,21.6029,21.6029,21.4294,21.4294,3800.0
2009-05-15 13:30:00,24.7,24.7,24.56,24.62,7400.0,21.4294,21.4294,21.3079,21.36,7400.0
2009-05-15 14:00:00,24.61,24.68,24.53,24.59,13000.0,21.3513,21.412,21.2819,21.3339,13000.0
2009-05-15 14:30:00,24.57,24.59,24.47,24.59,15100.0,21.3166,21.3339,21.2298,21.3339,15100.0
2009-05-15 15:00:00,24.58,24.61,24.41,24.58,15400.0,21.3253,21.3513,21.1778,21.3253,15400.0
2009-05-15 15:30:00,24.58,24.64,24.5,24.58,20800.0,21.3253,21.3773,21.2558,21.3253,20800.0
2009-05-18 09:30:00,24.68,24.8,24.41,24.43,14600.0,21.412,21.5161,21.1778,21.1951,14600.0
2009-05-18 10:00:00,24.44,24.51,24.44,24.49,11800.0,21.2038,21.2645,21.2038,21.2472,11800.0
2009-05-18 10:30:00,24.52,24.52,24.25,24.25,11800.0,21.2732,21.2732,21.039,21.039,11800.0
2009-05-18 11:00:00,24.25,24.25,24.02,24.2,15300.0,21.039,21.039,20.8394,20.9956,15300.0
2009-05-18 11:30:00,24.18,24.24,24.11,24.21,13000.0,20.9782,21.0303,20.9175,21.0042,13000.0
2009-05-18 12:00:00,24.19,24.24,24.11,24.12,6800.0,20.9869,21.0303,20.9175,20.9262,6800.0
2009-05-18 12:30:00,24.13,24.3,24.12,24.25,9700.0,20.9348,21.0823,20.9262,21.039,9700.0
2009-05-18 13:00:00,24.27,24.27,24.15,24.18,16100.0,21.0563,21.0563,20.9522,20.9782,16100.0
2009-05-18 13:30:00,24.2,24.21,24.15,24.19,11700.0,20.9956,21.0042,20.9522,20.9869,11700.0
2009-05-18 14:00:00,24.18,24.25,24.16,24.2,34600.0,20.9782,21.039,20.9609,20.9956,34600.0
2009-05-18 14:30:00,24.23,24.44,24.21,24.4,17600.0,21.0216,21.2038,21.0042,21.1691,17600.0
2009-05-18 15:00:00,24.39,24.39,24.22,24.33,61900.0,21.1604,21.1604,21.0129,21.1084,61900.0
2009-05-18 15:30:00,24.32,24.47,24.24,24.44,53200.0,21.0997,21.2298,21.0303,21.2038,53200.0
2009-05-19 09:30:00,24.19,24.47,24.17,24.33,25100.0,20.9869,21.2298,20.9695,21.1084,25100.0
2009-05-19 10:00:00,24.29,24.38,24.18,24.35,21200.0,21.0737,21.1517,20.9782,21.1257,21200.0
2009-05-19 10:30:00,24.38,24.42,24.33,24.38,14500.0,21.1517,21.1864,21.1084,21.1517,14500.0
2009-05-19 11:00:00,24.37,24.42,24.3,24.36,9600.0,21.1431,21.1864,21.0823,21.1344,9600.0
2009-05-19 11:30:00,24.36,24.36,24.23,24.29,10300.0,21.1344,21.1344,21.0216,21.0737,10300.0
2009-05-19 12:00:00,24.3,24.33,24.23,24.26,9400.0,21.0823,21.1084,21.0216,21.0476,9400.0
2009-05-19 12:30:00,24.27,24.34,24.19,24.2,25800.0,21.0563,21.117,20.9869,20.9956,25800.0
2009-05-19 13:00:00,24.2,24.27,24.2,24.27,7500.0,20.9956,21.0563,20.9956,21.0563,7500.0
2009-05-19 13:30:00,24.34,24.36,24.25,24.29,9600.0,21.117,21.1344,21.039,21.0737,9600.0
2009-05-19 14:00:00,24.29,24.47,24.28,24.38,10800.0,21.0737,21.2298,21.065,21.1517,10800.0
2009-05-19 14:30:00,24.41,24.46,24.31,24.4,24800.0,21.1778,21.2211,21.091,21.1691,24800.0
2009-05-19 15:00:00,24.38,24.55,24.34,24.53,26700.0,21.1517,21.2992,21.117,21.2819,26700.0
2009-05-19 15:30:00,24.54,24.55,24.37,24.45,50600.0,21.2906,21.2992,21.1431,21.2125,50600.0
2009-05-20 09:30:00,24.54,24.54,24.25,24.25,14900.0,21.2906,21.2906,21.039,21.039,14900.0
2009-05-20 10:00:00,24.29,24.34,23.89,23.96,102300.0,21.0737,21.117,20.7266,20.7874,102300.0
2009-05-20 10:30:00,23.96,24.08,23.71,23.81,90400.0,20.7874,20.8915,20.5705,20.6572,90400.0
2009-05-20 11:00:00,23.81,23.82,23.02,23.32,123200.0,20.6572,20.6659,19.9718,20.2321,123200.0
2009-05-20 11:30:00,23.35,23.49,22.74,22.97,105800.0,20.2581,20.3796,19.7289,19.9284,105800.0
2009-05-20 12:00:00,22.98,23.3,22.9,23.3,138200.0,19.9371,20.2147,19.8677,20.2147,138200.0
2009-05-20 12:30:00,23.29,23.31,22.95,23.06,75100.0,20.2061,20.2234,19.9111,20.0065,75100.0
2009-05-20 13:00:00,23.06,23.06,22.59,22.66,100000.0,20.0065,20.0065,19.5988,19.6595,100000.0
2009-05-20 13:30:00,22.65,23.1,22.62,23.1,111400.0,19.6508,20.0412,19.6248,20.0412,111400.0
2009-05-20 14:00:00,23.11,23.6,23.02,23.52,158400.0,20.0499,20.475,19.9718,20.4056,158400.0
2009-05-20 14:30:00,23.52,23.67,23.5,23.53,99600.0,20.4056,20.5358,20.3883,20.4143,99600.0
2009-05-20 15:00:00,23.55,23.59,23.39,23.45,112400.0,20.4316,20.4663,20.2928,20.3449,112400.0
2009-05-20 15:30:00,23.45,23.48,23.26,23.31,165100.0,20.3449,20.3709,20.18,20.2234,165100.0
2009-05-21 09:30:00,23.18,23.57,22.67,22.86,102600.0,20.1106,20.449,19.6682,19.833,102600.0
2009-05-21 10:00:00,22.84,23.01,22.78,22.88,47500.0,19.8157,19.9631,19.7636,19.8504,47500.0
2009-05-21 10:30:00,22.85,23.0,22.81,22.85,30700.0,19.8243,19.9545,19.7896,19.8243,30700.0
2009-05-21 11:00:00,22.87,23.02,22.85,22.95,23000.0,19.8417,19.9718,19.8243,19.9111,23000.0
2009-05-21 11:30:00,22.96,23.15,22.95,23.15,17600.0,19.9198,20.0846,19.9111,20.0846,17600.0
2009-05-21 12:00:00,23.14,23.17,23.08,23.14,39300.0,20.0759,20.102,20.0239,20.0759,39300.0
2009-05-21 12:30:00,23.13,23.17,23.1,23.12,31800.0,20.0673,20.102,20.0412,20.0586,31800.0
2009-05-21 13:00:00,23.11,23.16,23.07,23.1,37000.0,20.0499,20.0933,20.0152,20.0412,37000.0
2009-05-21 13:30:00,23.1,23.13,22.98,23.03,56900.0,20.0412,20.0673,19.9371,19.9805,56900.0
2009-05-21 14:00:00,23.02,23.06,22.71,22.81,25200.0,19.9718,20.0065,19.7029,19.7896,25200.0
2009-05-21 14:30:00,22.79,22.95,22.75,22.91,42600.0,19.7723,19.9111,19.7376,19.8764,42600.0
2009-05-21 15:00:00,22.91,22.99,22.83,22.95,30100.0,19.8764,19.9458,19.807,19.9111,30100.0
2009-05-21 15:30:00,22.96,23.07,22.75,23.01,90300.0,19.9198,20.0152,19.7376,19.9631,90300.0
2009-05-22 09:30:00,23.34,23.51,23.13,23.18,126000.0,20.2494,20.3969,20.0673,20.1106,126000.0
2009-05-22 10:00:00,23.19,23.19,22.94,23.15,32800.0,20.1193,20.1193,19.9024,20.0846,32800.0
2009-05-22 10:30:00,23.17,23.17,22.96,23.01,39500.0,20.102,20.102,19.9198,19.9631,39500.0
2009-05-22 11:00:00,23.02,23.21,23.0,23.13,32800.0,19.9718,20.1367,19.9545,20.0673,32800.0
2009-05-22 11:30:00,23.13,23.46,23.11,23.46,75000.0,20.0673,20.3536,20.0499,20.3536,75000.0
2009-05-22 12:00:00,23.46,23.55,23.35,23.4,30200.0,20.3536,20.4316,20.2581,20.3015,30200.0
2009-05-22 12:30:00,23.39,23.44,23.32,23.42,31800.0,20.2928,20.3362,20.2321,20.3189,31800.0
2009-05-22 13:00:00,23.4,23.48,23.35,23.43,22500.0,20.3015,20.3709,20.2581,20.3275,22500.0
2009-05-22 13:30:00,23.44,23.49,23.35,23.42,22300.0,20.3362,20.3796,20.2581,20.3189,22300.0
2009-05-22 14:00:00,23.43,23.58,23.43,23.54,24800.0,20.3275,20.4577,20.3275,20.423,24800.0
2009-05-22 14:30:00,23.51,23.74,23.5,23.74,29800.0,20.3969,20.5965,20.3883,20.5965,29800.0
2009-05-22 15:00:00,23.73,23.73,23.54,23.58,22700.0,20.5878,20.5878,20.423,20.4577,22700.0
2009-05-22 15:30:00,23.57,23.65,23.33,23.35,81700.0,20.449,20.5184,20.2408,20.2581,81700.0
2009-05-26 09:30:00,23.11,23.46,23.0,23.38,17400.0,20.0499,20.3536,19.9545,20.2842,17400.0
2009-05-26 10:00:00,23.45,23.83,23.45,23.58,41200.0,20.3449,20.6746,20.3449,20.4577,41200.0
2009-05-26 10:30:00,23.61,23.8,23.55,23.65,28600.0,20.4837,20.6485,20.4316,20.5184,28600.0
2009-05-26 11:00:00,23.67,23.75,23.52,23.66,53200.0,20.5358,20.6052,20.4056,20.5271,53200.0
2009-05-26 11:30:00,23.69,23.76,23.62,23.74,27600.0,20.5531,20.6138,20.4924,20.5965,27600.0
2009-05-26 12:00:00,23.72,23.83,23.71,23.82,15300.0,20.5791,20.6746,20.5705,20.6659,15300.0
2009-05-26 12:30:00,23.8,23.85,23.73,23.84,17800.0,20.6485,20.6919,20.5878,20.6832,17800.0
2009-05-26 13:00:00,23.83,23.86,23.76,23.83,24700.0,20.6746,20.7006,20.6138,20.6746,24700.0
2009-05-26 13:30:00,23.84,23.89,23.8,23.8,55200.0,20.6832,20.7266,20.6485,20.6485,55200.0
2009-05-26 14:00:00,23.8,23.86,23.67,23.73,65200.0,20.6485,20.7006,20.5358,20.5878,65200.0
2009-05-26 14:30:00,23.75,23.84,23.67,23.67,25300.0,20.6052,20.6832,20.5358,20.5358,25300.0
2009-05-26 15:00:00,23.64,23.76,23.6,23.67,25300.0,20.5097,20.6138,20.475,20.5358,25300.0
2009-05-26 15:30:00,23.67,24.0,23.63,24.0,52600.0,20.5358,20.8221,20.501,20.8221,52600.0
2009-05-27 09:30:00,23.57,23.69,23.37,23.45,29400.0,20.449,20.5531,20.2755,20.3449,29400.0
2009-05-27 10:00:00,23.45,23.6,23.3,23.55,19200.0,20.3449,20.475,20.2147,20.4316,19200.0
2009-05-27 10:30:00,23.56,23.6,23.47,23.58,23800.0,20.4403,20.475,20.3622,20.4577,23800.0
2009-05-27 11:00:00,23.59,23.59,23.48,23.54,21300.0,20.4663,20.4663,20.3709,20.423,21300.0
2009-05-27 11:30:00,23.51,23.59,23.49,23.59,54000.0,20.3969,20.4663,20.3796,20.4663,54000.0
2009-05-27 12:00:00,23.61,23.75,23.55,23.65,30100.0,20.4837,20.6052,20.4316,20.5184,30100.0
2009-05-27 12:30:00,23.63,23.67,23.54,23.56,25300.0,20.501,20.5358,20.423,20.4403,25300.0
2009-05-27 13:00:00,23.56,23.64,23.56,23.6,8900.0,20.4403,20.5097,20.4403,20.475,8900.0
2009-05-27 13:30:00,23.59,23.64,23.54,23.56,20100.0,20.4663,20.5097,20.423,20.4403,20100.0
2009-05-27 14:00:00,23.56,23.56,23.34,23.39,24200.0,20.4403,20.4403,20.2494,20.2928,24200.0
2009-05-27 14:30:00,23.39,23.39,23.26,23.3,19900.0,20.2928,20.2928,20.18,20.2147,19900.0
2009-05-27 15:00:00,23.31,23.31,23.27,23.28,27200.0,20.2234,20.2234,20.1887,20.1974,27200.0
2009-05-27 15:30:00,23.28,23.28,23.03,23.06,118400.0,20.1974,20.1974,19.9805,20.0065,118400.0
2009-05-28 09:30:00,23.15,23.15,22.61,22.85,80100.0,20.0846,20.0846,19.6161,19.8243,80100.0
2009-05-28 10:00:00,22.72,22.79,22.6,22.7,27000.0,19.7115,19.7723,19.6074,19.6942,27000.0
2009-05-28 10:30:00,22.7,22.7,22.43,22.48,42500.0,19.6942,19.6942,19.4599,19.5033,42500.0
2009-05-28 11:00:00,22.48,22.5,22.36,22.43,18700.0,19.5033,19.5207,19.3992,19.4599,18700.0
2009-05-28 11:30:00,22.47,22.6,22.46,22.6,15000.0,19.4946,19.6074,19.486,19.6074,15000.0
2009-05-28 12:00:00,22.6,22.64,22.56,22.61,101500.0,19.6074,19.6421,19.5727,19.6161,101500.0
2009-05-28 12:30:00,22.6,22.74,22.6,22.62,16100.0,19.6074,19.7289,19.6074,19.6248,16100.0
2009-05-28 13:00:00,22.63,22.68,22.6,22.66,32400.0,19.6335,19.6768,19.6074,19.6595,32400.0
2009-05-28 13:30:00,22.66,22.75,22.6,22.7,32400.0,19.6595,19.7376,19.6074,19.6942,32400.0
2009-05-28 14:00:00,22.69,22.72,22.66,22.68,18800.0,19.6855,19.7115,19.6595,19.6768,18800.0
2009-05-28 14:30:00,22.7,22.84,22.69,22.78,25600.0,19.6942,19.8157,19.6855,19.7636,25600.0
2009-05-28 15:00:00,22.78,22.8,22.68,22.79,24400.0,19.7636,19.781,19.6768,19.7723,24400.0
2009-05-28 15:30:00,22.79,22.86,22.75,22.8,92700.0,19.7723,19.833,19.7376,19.781,92700.0
2009-05-29 09:30:00,22.81,23.2,22.63,23.05,28900.0,19.7896,20.128,19.6335,19.9978,28900.0
2009-05-29 10:00:00,23.03,23.22,23.0,23.14,35100.0,19.9805,20.1453,19.9545,20.0759,35100.0
2009-05-29 10:30:00,23.15,23.5,23.15,23.26,65400.0,20.0846,20.3883,20.0846,20.18,65400.0
2009-05-29 11:00:00,23.26,23.36,23.24,23.32,34400.0,20.18,20.2668,20.1627,20.2321,34400.0
2009-05-29 11:30:00,23.32,23.43,23.27,23.3,58900.0,20.2321,20.3275,20.1887,20.2147,58900.0
2009-05-29 12:00:00,23.3,23.37,23.27,23.29,38800.0,20.2147,20.2755,20.1887,20.2061,38800.0
2009-05-29 12:30:00,23.26,23.35,23.23,23.32,21300.0,20.18,20.2581,20.154,20.2321,21300.0
2009-05-29 13:00:00,23.32,23.39,23.3,23.37,8700.0,20.2321,20.2928,20.2147,20.2755,8700.0
2009-05-29 13:30:00,23.38,23.73,23.38,23.73,38600.0,20.2842,20.5878,20.2842,20.5878,38600.0
2009-05-29 14:00:00,23.71,23.71,23.61,23.64,76800.0,20.5705,20.5705,20.4837,20.5097,76800.0
2009-05-29 14:30:00,23.66,23.66,23.53,23.63,48300.0,20.5271,20.5271,20.4143,20.501,48300.0
2009-05-29 15:00:00,23.64,23.66,23.6,23.62,30900.0,20.5097,20.5271,20.475,20.4924,30900.0
2009-05-29 15:30:00,23.62,23.92,23.61,23.91,147300.0,20.4924,20.7526,20.4837,20.744,147300.0
2009-06-01 09:30:00,24.05,24.55,23.99,24.32,61000.0,20.8654,21.2992,20.8134,21.0997,61000.0
2009-06-01 10:00:00,24.35,24.54,24.29,24.36,49600.0,21.1257,21.2906,21.0737,21.1344,49600.0
2009-06-01 10:30:00,24.37,24.5,24.34,24.5,73500.0,21.1431,21.2558,21.117,21.2558,73500.0
2009-06-01 11:00:00,24.51,24.66,24.44,24.6,33900.0,21.2645,21.3947,21.2038,21.3426,33900.0
2009-06-01 11:30:00,24.62,24.69,24.57,24.67,68200.0,21.36,21.4207,21.3166,21.4033,68200.0
2009-06-01 12:00:00,24.65,24.65,24.44,24.51,170100.0,21.386,21.386,21.2038,21.2645,170100.0
2009-06-01 12:30:00,24.53,24.53,24.42,24.45,34300.0,21.2819,21.2819,21.1864,21.2125,34300.0
2009-06-01 13:00:00,24.46,24.52,24.43,24.47,59900.0,21.2211,21.2732,21.1951,21.2298,59900.0
2009-06-01 13:30:00,24.44,24.48,24.32,24.47,25600.0,21.2038,21.2385,21.0997,21.2298,25600.0
2009-06-01 14:00:00,24.45,24.47,24.37,24.42,24100.0,21.2125,21.2298,21.1431,21.1864,24100.0
2009-06-01 14:30:00,24.42,24.45,24.29,24.33,78100.0,21.1864,21.2125,21.0737,21.1084,78100.0
2009-06-01 15:00:00,24.33,24.41,24.21,24.39,43900.0,21.1084,21.1778,21.0042,21.1604,43900.0
2009-06-01 15:30:00,24.38,24.46,24.32,24.43,57100.0,21.1517,21.2211,21.0997,21.1951,57100.0
2009-06-02 09:30:00,24.48,24.98,24.44,24.89,42300.0,21.2385,21.6723,21.2038,21.5942,42300.0
2009-06-02 10:00:00,24.87,25.11,24.85,25.08,77600.0,21.5769,21.7851,21.5595,21.759,77600.0
2009-06-02 10:30:00,25.08,25.12,25.0,25.1,37600.0,21.759,21.7938,21.6896,21.7764,37600.0
2009-06-02 11:00:00,25.1,25.24,25.0,25.19,34900.0,21.7764,21.8979,21.6896,21.8545,34900.0
2009-06-02 11:30:00,25.2,25.39,25.12,25.35,17200.0,21.8632,22.028,21.7938,21.9933,17200.0
2009-06-02 12:00:00,25.35,25.36,25.1,25.12,80600.0,21.9933,22.002,21.7764,21.7938,80600.0
2009-06-02 12:30:00,25.13,25.38,25.11,25.35,59500.0,21.8024,22.0193,21.7851,21.9933,59500.0
2009-06-02 13:00:00,25.37,25.37,25.28,25.29,14900.0,22.0106,22.0106,21.9326,21.9412,14900.0
2009-06-02 13:30:00,25.3,25.34,25.23,25.25,107300.0,21.9499,21.9846,21.8892,21.9065,107300.0
2009-06-02 14:00:00,25.25,25.54,25.25,25.52,21600.0,21.9065,22.1581,21.9065,22.1408,21600.0
2009-06-02 14:30:00,25.52,25.57,25.45,25.45,20200.0,22.1408,22.1842,22.0801,22.0801,20200.0
2009-06-02 15:00:00,25.45,25.48,25.3,25.38,37000.0,22.0801,22.1061,21.9499,22.0193,37000.0
2009-06-02 15:30:00,25.38,25.63,25.35,25.46,89800.0,22.0193,22.2362,21.9933,22.0887,89800.0
2009-06-03 09:30:00,25.04,25.21,24.75,25.02,36800.0,21.7243,21.8718,21.4727,21.707,36800.0
2009-06-03 10:00:00,25.0,25.13,25.0,25.08,53700.0,21.6896,21.8024,21.6896,21.759,53700.0
2009-06-03 10:30:00,25.05,25.14,24.93,25.02,39600.0,21.733,21.8111,21.6289,21.707,39600.0
2009-06-03 11:00:00,25.02,25.08,25.0,25.01,49500.0,21.707,21.759,21.6896,21.6983,49500.0
2009-06-03 11:30:00,25.01,25.08,24.99,25.0,69200.0,21.6983,21.759,21.681,21.6896,69200.0
2009-06-03 12:00:00,25.0,25.04,24.85,24.92,52100.0,21.6896,21.7243,21.5595,21.6202,52100.0
2009-06-03 12:30:00,24.91,25.01,24.85,25.0,39600.0,21.6116,21.6983,21.5595,21.6896,39600.0
2009-06-03 13:00:00,25.0,25.07,24.96,25.02,44800.0,21.6896,21.7504,21.6549,21.707,44800.0
2009-06-03 13:30:00,25.02,25.06,25.0,25.06,37000.0,21.707,21.7417,21.6896,21.7417,37000.0
2009-06-03 14:00:00,25.06,25.12,25.0,25.01,27200.0,21.7417,21.7938,21.6896,21.6983,27200.0
2009-06-03 14:30:00,25.0,25.15,24.94,25.06,44300.0,21.6896,21.8198,21.6376,21.7417,44300.0
2009-06-03 15:00:00,25.05,25.15,25.05,25.1,57100.0,21.733,21.8198,21.733,21.7764,57100.0
2009-06-03 15:30:00,25.1,25.25,25.07,25.22,100500.0,21.7764,21.9065,21.7504,21.8805,100500.0
2009-06-04 09:30:00,25.14,25.17,24.75,25.02,82500.0,21.8111,21.8371,21.4727,21.707,82500.0
2009-06-04 10:00:00,25.01,25.06,24.92,24.97,102200.0,21.6983,21.7417,21.6202,21.6636,102200.0
2009-06-04 10:30:00,24.99,25.06,24.94,25.04,35000.0,21.681,21.7417,21.6376,21.7243,35000.0
2009-06-04 11:00:00,25.03,25.05,24.86,25.02,28100.0,21.7157,21.733,21.5682,21.707,28100.0
2009-06-04 11:30:00,25.01,25.14,25.01,25.12,37600.0,21.6983,21.8111,21.6983,21.7938,37600.0
2009-06-04 12:00:00,25.12,25.12,25.04,25.1,40200.0,21.7938,21.7938,21.7243,21.7764,40200.0
2009-06-04 12:30:00,25.11,25.22,25.09,25.1,25500.0,21.7851,21.8805,21.7677,21.7764,25500.0
2009-06-04 13:00:00,25.09,25.11,25.05,25.05,32600.0,21.7677,21.7851,21.733,21.733,32600.0
2009-06-04 13:30:00,25.05,25.2,25.05,25.16,30900.0,21.733,21.8632,21.733,21.8285,30900.0
2009-06-04 14:00:00,25.17,25.21,25.14,25.17,33000.0,21.8371,21.8718,21.8111,21.8371,33000.0
2009-06-04 14:30:00,25.17,25.3,25.17,25.28,51500.0,21.8371,21.9499,21.8371,21.9326,51500.0
2009-06-04 15:00:00,25.28,25.29,25.11,25.21,55600.0,21.9326,21.9412,21.7851,21.8718,55600.0
2009-06-04 15:30:00,25.21,25.38,25.17,25.34,132100.0,21.8718,22.0193,21.8371,21.9846,132100.0
2009-06-05 09:30:00,25.35,25.63,25.09,25.54,45400.0,21.9933,22.2362,21.7677,22.1581,45400.0
2009-06-05 10:00:00,25.55,25.57,25.5,25.55,32700.0,22.1668,22.1842,22.1234,22.1668,32700.0
2009-06-05 10:30:00,25.55,25.7,25.55,25.69,47800.0,22.1668,22.297,22.1668,22.2883,47800.0
2009-06-05 11:00:00,25.69,25.8,25.66,25.7,28400.0,22.2883,22.3837,22.2622,22.297,28400.0
2009-06-05 11:30:00,25.7,25.84,25.7,25.7,35800.0,22.297,22.4184,22.297,22.297,35800.0
2009-06-05 12:00:00,25.7,25.73,25.58,25.68,55100.0,22.297,22.323,22.1928,22.2796,55100.0
2009-06-05 12:30:00,25.68,25.71,25.61,25.64,42400.0,22.2796,22.3056,22.2189,22.2449,42400.0
2009-06-05 13:00:00,25.63,25.64,25.56,25.6,33500.0,22.2362,22.2449,22.1755,22.2102,33500.0
2009-06-05 13:30:00,25.59,25.68,25.56,25.6,37700.0,22.2015,22.2796,22.1755,22.2102,37700.0
2009-06-05 14:00:00,25.6,25.6,25.5,25.55,33700.0,22.2102,22.2102,22.1234,22.1668,33700.0
2009-06-05 14:30:00,25.55,25.56,25.35,25.35,24200.0,22.1668,22.1755,21.9933,21.9933,24200.0
2009-06-05 15:00:00,25.34,25.6,25.3,25.43,41700.0,21.9846,22.2102,21.9499,22.0627,41700.0
2009-06-05 15:30:00,25.44,25.5,25.34,25.42,71100.0,22.0714,22.1234,21.9846,22.054,71100.0
2009-06-08 09:30:00,25.33,25.36,25.11,25.11,9300.0,21.9759,22.002,21.7851,21.7851,9300.0
2009-06-08 10:00:00,25.11,25.16,25.0,25.0,17900.0,21.7851,21.8285,21.6896,21.6896,17900.0
2009-06-08 10:30:00,25.0,25.01,24.92,25.01,18700.0,21.6896,21.6983,21.6202,21.6983,18700.0
2009-06-08 11:00:00,24.98,25.03,24.98,25.0,31600.0,21.6723,21.7157,21.6723,21.6896,31600.0
2009-06-08 11:30:00,25.0,25.15,25.0,25.12,27200.0,21.6896,21.8198,21.6896,21.7938,27200.0
2009-06-08 12:00:00,25.15,25.18,25.02,25.02,23100.0,21.8198,21.8458,21.707,21.707,23100.0
2009-06-08 12:30:00,25.01,25.12,25.0,25.08,18000.0,21.6983,21.7938,21.6896,21.759,18000.0
2009-06-08 13:00:00,25.09,25.1,25.01,25.03,14000.0,21.7677,21.7764,21.6983,21.7157,14000.0
2009-06-08 13:30:00,25.03,25.16,25.03,25.16,11400.0,21.7157,21.8285,21.7157,21.8285,11400.0
2009-06-08 14:00:00,25.14,25.16,25.03,25.05,15200.0,21.8111,21.8285,21.7157,21.733,15200.0
2009-06-08 14:30:00,25.05,25.08,24.99,25.0,21800.0,21.733,21.759,21.681,21.6896,21800.0
2009-06-08 15:00:00,25.02,25.36,25.01,25.35,32800.0,21.707,22.002,21.6983,21.9933,32800.0
2009-06-08 15:30:00,25.35,25.53,25.07,25.14,59600.0,21.9933,22.1495,21.7504,21.8111,59600.0
2009-06-09 09:30:00,25.08,25.33,25.08,25.28,16700.0,21.759,21.9759,21.759,21.9326,16700.0
2009-06-09 10:00:00,25.26,25.48,25.26,25.33,12900.0,21.9152,22.1061,21.9152,21.9759,12900.0
2009-06-09 10:30:00,25.34,25.59,25.34,25.52,15600.0,21.9846,22.2015,21.9846,22.1408,15600.0
2009-06-09 11:00:00,25.52,25.55,25.5,25.53,9400.0,22.1408,22.1668,22.1234,22.1495,9400.0
2009-06-09 11:30:00,25.53,25.53,25.36,25.4,18200.0,22.1495,22.1495,22.002,22.0367,18200.0
2009-06-09 12:00:00,25.4,25.42,25.32,25.35,4600.0,22.0367,22.054,21.9673,21.9933,4600.0
2009-06-09 12:30:00,25.37,25.42,25.31,25.32,21900.0,22.0106,22.054,21.9586,21.9673,21900.0
2009-06-09 13:00:00,25.32,25.51,25.31,25.51,33500.0,21.9673,22.1321,21.9586,22.1321,33500.0
2009-06-09 13:30:00,25.49,25.51,25.3,25.33,17100.0,22.1148,22.1321,21.9499,21.9759,17100.0
2009-06-09 14:00:00,25.32,25.38,25.26,25.36,38500.0,21.9673,22.0193,21.9152,22.002,38500.0
2009-06-09 14:30:00,25.37,25.42,25.26,25.39,18600.0,22.0106,22.054,21.9152,22.028,18600.0
2009-06-09 15:00:00,25.39,25.41,25.24,25.31,20100.0,22.028,22.0454,21.8979,21.9586,20100.0
2009-06-09 15:30:00,25.3,25.38,25.14,25.14,120100.0,21.9499,22.0193,21.8111,21.8111,120100.0
2009-06-10 09:30:00,25.03,25.32,24.88,25.01,172300.0,21.7157,21.9673,21.5855,21.6983,172300.0
2009-06-10 10:00:00,25.0,25.04,24.89,25.0,143000.0,21.6896,21.7243,21.5942,21.6896,143000.0
2009-06-10 10:30:00,25.02,25.13,25.0,25.08,29900.0,21.707,21.8024,21.6896,21.759,29900.0
2009-06-10 11:00:00,25.1,25.11,25.01,25.02,10700.0,21.7764,21.7851,21.6983,21.707,10700.0
2009-06-10 11:30:00,25.03,25.11,25.03,25.06,8900.0,21.7157,21.7851,21.7157,21.7417,8900.0
2009-06-10 12:00:00,25.07,25.23,25.06,25.2,22500.0,21.7504,21.8892,21.7417,21.8632,22500.0
2009-06-10 12:30:00,25.16,25.16,25.1,25.12,5300.0,21.8285,21.8285,21.7764,21.7938,5300.0
2009-06-10 13:00:00,25.11,25.11,25.0,25.04,21300.0,21.7851,21.7851,21.6896,21.7243,21300.0
2009-06-10 13:30:00,25.02,25.09,25.0,25.0,18300.0,21.707,21.7677,21.6896,21.6896,18300.0
2009-06-10 14:00:00,25.0,25.05,24.95,25.0,14700.0,21.6896,21.733,21.6463,21.6896,14700.0
2009-06-10 14:30:00,25.0,25.23,25.0,25.18,10300.0,21.6896,21.8892,21.6896,21.8458,10300.0
2009-06-10 15:00:00,25.18,25.2,25.07,25.16,29300.0,21.8458,21.8632,21.7504,21.8285,29300.0
2009-06-10 15:30:00,25.18,25.37,25.18,25.34,211900.0,21.8458,22.0106,21.8458,21.9846,211900.0
2009-06-11 09:30:00,25.24,25.89,25.24,25.8,88400.0,21.8979,22.4618,21.8979,22.3837,88400.0
2009-06-11 10:00:00,25.8,25.85,25.73,25.8,64700.0,22.3837,22.4271,22.323,22.3837,64700.0
2009-06-11 10:30:00,25.79,25.98,25.72,25.91,12800.0,22.375,22.5399,22.3143,22.4791,12800.0
2009-06-11 11:00:00,25.91,26.0,25.9,25.96,8500.0,22.4791,22.5572,22.4705,22.5225,8500.0
2009-06-11 11:30:00,25.96,26.0,25.93,25.95,31700.0,22.5225,22.5572,22.4965,22.5138,31700.0
2009-06-11 12:00:00,25.95,26.09,25.94,26.06,19300.0,22.5138,22.6353,22.5052,22.6093,19300.0
2009-06-11 12:30:00,26.05,26.26,26.05,26.26,13300.0,22.6006,22.7828,22.6006,22.7828,13300.0
2009-06-11 13:00:00,26.21,26.4,26.21,26.36,23400.0,22.7394,22.9043,22.7394,22.8696,23400.0
2009-06-11 13:30:00,26.39,26.45,26.32,26.42,23700.0,22.8956,22.9476,22.8349,22.9216,23700.0
2009-06-11 14:00:00,26.41,26.46,26.18,26.19,54400.0,22.9129,22.9563,22.7134,22.7221,54400.0
2009-06-11 14:30:00,26.2,26.21,26.03,26.1,16800.0,22.7307,22.7394,22.5833,22.644,16800.0
2009-06-11 15:00:00,26.11,26.11,25.8,25.8,85400.0,22.6527,22.6527,22.3837,22.3837,85400.0
2009-06-11 15:30:00,25.77,25.95,25.72,25.83,119600.0,22.3577,22.5138,22.3143,22.4097,119600.0
2009-06-12 09:30:00,25.8,25.95,25.62,25.88,11000.0,22.3837,22.5138,22.2275,22.4531,11000.0
2009-06-12 10:00:00,25.87,25.99,25.8,25.92,20800.0,22.4444,22.5486,22.3837,22.4878,20800.0
2009-06-12 10:30:00,25.87,25.97,25.86,25.93,26600.0,22.4444,22.5312,22.4358,22.4965,26600.0
2009-06-12 11:00:00,25.92,25.93,25.74,25.81,12900.0,22.4878,22.4965,22.3317,22.3924,12900.0
2009-06-12 11:30:00,25.81,25.99,25.79,25.86,30000.0,22.3924,22.5486,22.375,22.4358,30000.0
2009-06-12 12:00:00,25.86,25.95,25.84,25.89,22700.0,22.4358,22.5138,22.4184,22.4618,22700.0
2009-06-12 12:30:00,25.89,25.89,25.74,25.83,13200.0,22.4618,22.4618,22.3317,22.4097,13200.0
2009-06-12 13:00:00,25.87,25.9,25.82,25.9,9700.0,22.4444,22.4705,22.4011,22.4705,9700.0
2009-06-12 13:30:00,25.9,25.94,25.87,25.94,9900.0,22.4705,22.5052,22.4444,22.5052,9900.0
2009-06-12 14:00:00,25.93,25.93,25.83,25.86,19400.0,22.4965,22.4965,22.4097,22.4358,19400.0
2009-06-12 14:30:00,25.85,26.02,25.79,25.85,32400.0,22.4271,22.5746,22.375,22.4271,32400.0
2009-06-12 15:00:00,25.85,25.98,25.83,25.92,30600.0,22.4271,22.5399,22.4097,22.4878,30600.0
2009-06-12 15:30:00,25.94,25.95,25.76,25.8,60000.0,22.5052,22.5138,22.349,22.3837,60000.0
2009-06-15 09:30:00,25.44,25.6,25.0,25.08,117300.0,22.0714,22.2102,21.6896,21.759,117300.0
2009-06-15 10:00:00,25.04,25.07,24.8,24.87,24200.0,21.7243,21.7504,21.5161,21.5769,24200.0
2009-06-15 10:30:00,24.89,25.06,24.79,24.95,35800.0,21.5942,21.7417,21.5074,21.6463,35800.0
2009-06-15 11:00:00,24.96,25.1,24.95,25.08,21900.0,21.6549,21.7764,21.6463,21.759,21900.0
2009-06-15 11:30:00,25.09,25.1,25.02,25.04,19400.0,21.7677,21.7764,21.707,21.7243,19400.0
2009-06-15 12:00:00,25.05,25.06,24.99,24.99,9900.0,21.733,21.7417,21.681,21.681,9900.0
2009-06-15 12:30:00,24.99,25.05,24.96,25.05,8000.0,21.681,21.733,21.6549,21.733,8000.0
2009-06-15 13:00:00,25.03,25.05,24.97,25.0,19900.0,21.7157,21.733,21.6636,21.6896,19900.0
2009-06-15 13:30:00,25.0,25.05,24.98,24.98,29500.0,21.6896,21.733,21.6723,21.6723,29500.0
2009-06-15 14:00:00,24.97,25.05,24.97,25.05,35000.0,21.6636,21.733,21.6636,21.733,35000.0
2009-06-15 14:30:00,25.04,25.05,24.99,25.03,31700.0,21.7243,21.733,21.681,21.7157,31700.0
2009-06-15 15:00:00,25.03,25.14,25.0,25.04,35100.0,21.7157,21.8111,21.6896,21.7243,35100.0
2009-06-15 15:30:00,25.04,25.12,25.0,25.09,44900.0,21.7243,21.7938,21.6896,21.7677,44900.0
2009-06-16 09:30:00,25.3,25.41,25.03,25.22,22500.0,21.9499,22.0454,21.7157,21.8805,22500.0
2009-06-16 10:00:00,25.21,25.25,25.04,25.05,17900.0,21.8718,21.9065,21.7243,21.733,17900.0
2009-06-16 10:30:00,25.05,25.06,24.95,25.0,30500.0,21.733,21.7417,21.6463,21.6896,30500.0
2009-06-16 11:00:00,25.02,25.02,24.91,24.92,81100.0,21.707,21.707,21.6116,21.6202,81100.0
2009-06-16 11:30:00,24.94,24.95,24.84,24.89,36700.0,21.6376,21.6463,21.5508,21.5942,36700.0
2009-06-16 12:00:00,24.88,24.9,24.87,24.9,17800.0,21.5855,21.6029,21.5769,21.6029,17800.0
2009-06-16 12:30:00,24.91,24.91,24.5,24.53,46600.0,21.6116,21.6116,21.2558,21.2819,46600.0
2009-06-16 13:00:00,24.53,24.71,24.51,24.68,22500.0,21.2819,21.438,21.2645,21.412,22500.0
2009-06-16 13:30:00,24.68,24.68,24.43,24.5,51300.0,21.412,21.412,21.1951,21.2558,51300.0
2009-06-16 14:00:00,24.47,24.5,24.37,24.39,50500.0,21.2298,21.2558,21.1431,21.1604,50500.0
2009-06-16 14:30:00,24.39,24.42,24.29,24.37,52400.0,21.1604,21.1864,21.0737,21.1431,52400.0
2009-06-16 15:00:00,24.37,24.37,24.18,24.21,90800.0,21.1431,21.1431,20.9782,21.0042,90800.0
2009-06-16 15:30:00,24.2,24.24,24.0,24.01,229900.0,20.9956,21.0303,20.8221,20.8307,229900.0
2009-06-17 09:30:00,24.0,24.17,23.76,24.06,38900.0,20.8221,20.9695,20.6138,20.8741,38900.0
2009-06-17 10:00:00,24.02,24.17,24.02,24.17,33000.0,20.8394,20.9695,20.8394,20.9695,33000.0
2009-06-17 10:30:00,24.18,24.25,23.8,23.86,53700.0,20.9782,21.039,20.6485,20.7006,53700.0
2009-06-17 11:00:00,23.89,24.1,23.89,24.07,31200.0,20.7266,20.9088,20.7266,20.8828,31200.0
2009-06-17 11:30:00,24.05,24.15,24.05,24.1,30200.0,20.8654,20.9522,20.8654,20.9088,30200.0
2009-06-17 12:00:00,24.1,24.14,24.09,24.09,32800.0,20.9088,20.9435,20.9001,20.9001,32800.0
2009-06-17 12:30:00,24.08,24.1,23.99,23.99,41400.0,20.8915,20.9088,20.8134,20.8134,41400.0
2009-06-17 13:00:00,24.0,24.05,23.97,24.04,46500.0,20.8221,20.8654,20.796,20.8568,46500.0
2009-06-17 13:30:00,24.04,24.1,23.97,24.02,57500.0,20.8568,20.9088,20.796,20.8394,57500.0
2009-06-17 14:00:00,24.02,24.05,23.95,24.0,44500.0,20.8394,20.8654,20.7787,20.8221,44500.0
2009-06-17 14:30:00,24.02,24.04,23.95,23.96,41000.0,20.8394,20.8568,20.7787,20.7874,41000.0
2009-06-17 15:00:00,23.96,23.99,23.89,23.95,61100.0,20.7874,20.8134,20.7266,20.7787,61100.0
2009-06-17 15:30:00,23.95,23.97,23.82,23.89,91700.0,20.7787,20.796,20.6659,20.7266,91700.0
2009-06-18 09:30:00,23.88,23.9,23.7,23.9,25400.0,20.7179,20.7353,20.5618,20.7353,25400.0
2009-06-18 10:00:00,23.89,24.04,23.82,24.0,69400.0,20.7266,20.8568,20.6659,20.8221,69400.0
2009-06-18 10:30:00,23.99,24.23,23.94,24.23,45100.0,20.8134,21.0216,20.77,21.0216,45100.0
2009-06-18 11:00:00,24.23,24.34,24.0,24.03,50100.0,21.0216,21.117,20.8221,20.8481,50100.0
2009-06-18 11:30:00,24.05,24.14,24.01,24.13,10000.0,20.8654,20.9435,20.8307,20.9348,10000.0
2009-06-18 12:00:00,24.11,24.12,24.05,24.06,13200.0,20.9175,20.9262,20.8654,20.8741,13200.0
2009-06-18 12:30:00,24.07,24.24,24.02,24.24,14900.0,20.8828,21.0303,20.8394,21.0303,14900.0
2009-06-18 13:00:00,24.25,24.34,24.14,24.16,18500.0,21.039,21.117,20.9435,20.9609,18500.0
2009-06-18 13:30:00,24.16,24.24,24.11,24.2,26500.0,20.9609,21.0303,20.9175,20.9956,26500.0
2009-06-18 14:00:00,24.2,24.36,24.19,24.31,50600.0,20.9956,21.1344,20.9869,21.091,50600.0
2009-06-18 14:30:00,24.31,24.31,24.16,24.2,21700.0,21.091,21.091,20.9609,20.9956,21700.0
2009-06-18 15:00:00,24.19,24.22,24.11,24.15,25900.0,20.9869,21.0129,20.9175,20.9522,25900.0
2009-06-18 15:30:00,24.17,24.23,24.03,24.1,61400.0,20.9695,21.0216,20.8481,20.9088,61400.0
2009-06-19 09:30:00,24.22,24.44,23.98,24.4,175400.0,21.0129,21.2038,20.8047,21.1691,175400.0
2009-06-19 10:00:00,24.4,24.57,24.3,24.31,28900.0,21.1691,21.3166,21.0823,21.091,28900.0
2009-06-19 10:30:00,24.31,24.54,24.27,24.53,68600.0,21.091,21.2906,21.0563,21.2819,68600.0
2009-06-19 11:00:00,24.53,24.84,24.45,24.77,173900.0,21.2819,21.5508,21.2125,21.4901,173900.0
2009-06-19 11:30:00,24.76,24.77,24.7,24.75,17700.0,21.4814,21.4901,21.4294,21.4727,17700.0
2009-06-19 12:00:00,24.74,24.75,24.52,24.52,16800.0,21.4641,21.4727,21.2732,21.2732,16800.0
2009-06-19 12:30:00,24.52,24.59,24.5,24.5,16800.0,21.2732,21.3339,21.2558,21.2558,16800.0
2009-06-19 13:00:00,24.5,24.51,24.4,24.42,34200.0,21.2558,21.2645,21.1691,21.1864,34200.0
2009-06-19 13:30:00,24.42,24.48,24.4,24.41,14000.0,21.1864,21.2385,21.1691,21.1778,14000.0
2009-06-19 14:00:00,24.4,24.41,24.33,24.34,19600.0,21.1691,21.1778,21.1084,21.117,19600.0
2009-06-19 14:30:00,24.34,24.41,24.33,24.41,20800.0,21.117,21.1778,21.1084,21.1778,20800.0
2009-06-19 15:00:00,24.4,24.46,24.33,24.36,29500.0,21.1691,21.2211,21.1084,21.1344,29500.0
2009-06-19 15:30:00,24.37,24.46,24.29,24.35,67700.0,21.1431,21.2211,21.0737,21.1257,67700.0
2009-06-22 09:30:00,24.23,24.38,23.78,23.86,26000.0,21.0216,21.1517,20.6312,20.7006,26000.0
2009-06-22 10:00:00,23.83,23.94,23.72,23.9,23200.0,20.6746,20.77,20.5791,20.7353,23200.0
2009-06-22 10:30:00,23.9,23.92,23.86,23.91,13100.0,20.7353,20.7526,20.7006,20.744,13100.0
2009-06-22 11:00:00,23.91,24.02,23.88,24.0,13500.0,20.744,20.8394,20.7179,20.8221,13500.0
2009-06-22 11:30:00,23.99,24.01,23.96,24.01,27200.0,20.8134,20.8307,20.7874,20.8307,27200.0
2009-06-22 12:00:00,24.0,24.01,24.0,24.0,7500.0,20.8221,20.8307,20.8221,20.8221,7500.0
2009-06-22 12:30:00,24.0,24.01,23.91,23.95,14000.0,20.8221,20.8307,20.744,20.7787,14000.0
2009-06-22 13:00:00,23.98,24.01,23.92,23.94,20500.0,20.8047,20.8307,20.7526,20.77,20500.0
2009-06-22 13:30:00,23.96,23.96,23.92,23.94,2000.0,20.7874,20.7874,20.7526,20.77,2000.0
2009-06-22 14:00:00,23.94,23.95,23.94,23.95,3500.0,20.77,20.7787,20.77,20.7787,3500.0
2009-06-22 14:30:00,23.94,24.0,23.93,23.98,7500.0,20.77,20.8221,20.7613,20.8047,7500.0
2009-06-22 15:00:00,23.98,23.99,23.87,23.89,24100.0,20.8047,20.8134,20.7093,20.7266,24100.0
2009-06-22 15:30:00,23.89,23.9,23.72,23.77,70500.0,20.7266,20.7353,20.5791,20.6225,70500.0
2009-06-23 09:30:00,24.0,24.08,23.72,23.72,21800.0,20.8221,20.8915,20.5791,20.5791,21800.0
2009-06-23 10:00:00,23.71,23.76,23.4,23.41,32300.0,20.5705,20.6138,20.3015,20.3102,32300.0
2009-06-23 10:30:00,23.43,23.59,23.43,23.55,8300.0,20.3275,20.4663,20.3275,20.4316,8300.0
2009-06-23 11:00:00,23.53,23.56,23.47,23.49,9600.0,20.4143,20.4403,20.3622,20.3796,9600.0
2009-06-23 11:30:00,23.5,23.57,23.5,23.54,5900.0,20.3883,20.449,20.3883,20.423,5900.0
2009-06-23 12:00:00,23.55,23.55,23.49,23.5,15800.0,20.4316,20.4316,20.3796,20.3883,15800.0
2009-06-23 12:30:00,23.49,23.54,23.43,23.46,126400.0,20.3796,20.423,20.3275,20.3536,126400.0
2009-06-23 13:00:00,23.46,23.53,23.46,23.51,9600.0,20.3536,20.4143,20.3536,20.3969,9600.0
2009-06-23 13:30:00,23.51,23.54,23.45,23.45,12800.0,20.3969,20.423,20.3449,20.3449,12800.0
2009-06-23 14:00:00,23.45,23.48,23.4,23.4,14300.0,20.3449,20.3709,20.3015,20.3015,14300.0
2009-06-23 14:30:00,23.4,23.41,23.32,23.36,21800.0,20.3015,20.3102,20.2321,20.2668,21800.0
2009-06-23 15:00:00,23.36,23.42,23.27,23.41,51000.0,20.2668,20.3189,20.1887,20.3102,51000.0
2009-06-23 15:30:00,23.41,23.44,23.26,23.29,103700.0,20.3102,20.3362,20.18,20.2061,103700.0
2009-06-24 09:30:00,23.45,23.96,23.26,23.34,52100.0,20.3449,20.7874,20.18,20.2494,52100.0
2009-06-24 10:00:00,23.31,23.43,23.25,23.31,26700.0,20.2234,20.3275,20.1714,20.2234,26700.0
2009-06-24 10:30:00,23.32,23.33,23.16,23.29,24000.0,20.2321,20.2408,20.0933,20.2061,24000.0
2009-06-24 11:00:00,23.3,23.31,23.11,23.14,54800.0,20.2147,20.2234,20.0499,20.0759,54800.0
2009-06-24 11:30:00,23.13,23.14,22.83,22.85,62600.0,20.0673,20.0759,19.807,19.8243,62600.0
2009-06-24 12:00:00,22.85,23.01,22.8,22.93,84400.0,19.8243,19.9631,19.781,19.8937,84400.0
2009-06-24 12:30:00,22.94,22.96,22.91,22.96,15700.0,19.9024,19.9198,19.8764,19.9198,15700.0
2009-06-24 13:00:00,22.95,23.01,22.83,22.98,52400.0,19.9111,19.9631,19.807,19.9371,52400.0
2009-06-24 13:30:00,22.97,22.99,22.94,22.94,15500.0,19.9284,19.9458,19.9024,19.9024,15500.0
2009-06-24 14:00:00,22.95,23.04,22.94,22.95,50700.0,19.9111,19.9892,19.9024,19.9111,50700.0
2009-06-24 14:30:00,22.95,23.01,22.9,22.95,39100.0,19.9111,19.9631,19.8677,19.9111,39100.0
2009-06-24 15:00:00,22.96,23.02,22.89,23.0,52500.0,19.9198,19.9718,19.859,19.9545,52500.0
2009-06-24 15:30:00,23.0,23.06,22.93,22.96,67700.0,19.9545,20.0065,19.8937,19.9198,67700.0
2009-06-25 09:30:00,23.07,23.36,22.79,23.28,87400.0,20.0152,20.2668,19.7723,20.1974,87400.0
2009-06-25 10:00:00,23.25,23.44,23.15,23.29,39900.0,20.1714,20.3362,20.0846,20.2061,39900.0
2009-06-25 10:30:00,23.29,23.3,23.2,23.23,18400.0,20.2061,20.2147,20.128,20.154,18400.0
2009-06-25 11:00:00,23.23,23.47,23.21,23.47,25700.0,20.154,20.3622,20.1367,20.3622,25700.0
2009-06-25 11:30:00,23.46,23.5,23.31,23.4,42600.0,20.3536,20.3883,20.2234,20.3015,42600.0
2009-06-25 12:00:00,23.4,23.44,23.26,23.41,40200.0,20.3015,20.3362,20.18,20.3102,40200.0
2009-06-25 12:30:00,23.41,23.55,23.41,23.49,16900.0,20.3102,20.4316,20.3102,20.3796,16900.0
2009-06-25 13:00:00,23.5,23.64,23.5,23.64,14900.0,20.3883,20.5097,20.3883,20.5097,14900.0
2009-06-25 13:30:00,23.64,23.67,23.48,23.48,27800.0,20.5097,20.5358,20.3709,20.3709,27800.0
2009-06-25 14:00:00,23.48,23.5,23.34,23.4,77700.0,20.3709,20.3883,20.2494,20.3015,77700.0
2009-06-25 14:30:00,23.4,23.52,23.4,23.47,55300.0,20.3015,20.4056,20.3015,20.3622,55300.0
2009-06-25 15:00:00,23.46,23.71,23.45,23.71,58600.0,20.3536,20.5705,20.3449,20.5705,58600.0
2009-06-25 15:30:00,23.71,23.71,23.46,23.63,118100.0,20.5705,20.5705,20.3536,20.501,118100.0
2009-06-26 09:30:00,23.45,23.53,23.1,23.1,33700.0,20.3449,20.4143,20.0412,20.0412,33700.0
2009-06-26 10:00:00,23.12,23.33,23.12,23.3,15700.0,20.0586,20.2408,20.0586,20.2147,15700.0
2009-06-26 10:30:00,23.3,23.49,23.28,23.49,55700.0,20.2147,20.3796,20.1974,20.3796,55700.0
2009-06-26 11:00:00,23.48,23.49,23.4,23.43,9000.0,20.3709,20.3796,20.3015,20.3275,9000.0
2009-06-26 11:30:00,23.43,23.46,23.4,23.43,29000.0,20.3275,20.3536,20.3015,20.3275,29000.0
2009-06-26 12:00:00,23.47,23.48,23.4,23.44,15700.0,20.3622,20.3709,20.3015,20.3362,15700.0
2009-06-26 12:30:00,23.44,23.47,23.42,23.44,20800.0,20.3362,20.3622,20.3189,20.3362,20800.0
2009-06-26 13:00:00,23.44,23.45,23.43,23.44,17100.0,20.3362,20.3449,20.3275,20.3362,17100.0
2009-06-26 13:30:00,23.43,23.58,23.43,23.52,56500.0,20.3275,20.4577,20.3275,20.4056,56500.0
2009-06-26 14:00:00,23.53,23.54,23.5,23.53,18300.0,20.4143,20.423,20.3883,20.4143,18300.0
2009-06-26 14:30:00,23.53,23.67,23.52,23.67,37800.0,20.4143,20.5358,20.4056,20.5358,37800.0
2009-06-26 15:00:00,23.67,23.78,23.65,23.71,52500.0,20.5358,20.6312,20.5184,20.5705,52500.0
2009-06-26 15:30:00,23.73,24.05,23.63,23.96,280200.0,20.5878,20.8654,20.501,20.7874,280200.0
2009-06-29 09:30:00,23.97,23.98,23.74,23.87,29300.0,20.796,20.8047,20.5965,20.7093,29300.0
2009-06-29 10:00:00,23.83,23.99,23.76,23.89,24500.0,20.6746,20.8134,20.6138,20.7266,24500.0
2009-06-29 10:30:00,23.9,23.93,23.87,23.89,16900.0,20.7353,20.7613,20.7093,20.7266,16900.0
2009-06-29 11:00:00,23.9,23.98,23.89,23.98,23800.0,20.7353,20.8047,20.7266,20.8047,23800.0
2009-06-29 11:30:00,23.98,24.0,23.94,24.0,13200.0,20.8047,20.8221,20.77,20.8221,13200.0
2009-06-29 12:00:00,23.99,24.02,23.96,23.98,46500.0,20.8134,20.8394,20.7874,20.8047,46500.0
2009-06-29 12:30:00,23.99,24.01,23.92,23.93,19600.0,20.8134,20.8307,20.7526,20.7613,19600.0
2009-06-29 13:00:00,23.92,24.0,23.91,23.96,11700.0,20.7526,20.8221,20.744,20.7874,11700.0
2009-06-29 13:30:00,23.94,23.98,23.86,23.86,13900.0,20.77,20.8047,20.7006,20.7006,13900.0
2009-06-29 14:00:00,23.87,23.91,23.86,23.91,6900.0,20.7093,20.744,20.7006,20.744,6900.0
2009-06-29 14:30:00,23.91,23.96,23.88,23.94,8400.0,20.744,20.7874,20.7179,20.77,8400.0
2009-06-29 15:00:00,23.93,23.96,23.91,23.95,15100.0,20.7613,20.7874,20.744,20.7787,15100.0
2009-06-29 15:30:00,23.94,24.21,23.94,24.05,145200.0,20.77,21.0042,20.77,20.8654,145200.0
2009-06-30 09:30:00,24.16,24.28,23.8,24.2,75400.0,20.9609,21.065,20.6485,20.9956,75400.0
2009-06-30 10:00:00,24.18,24.18,24.0,24.06,48600.0,20.9782,20.9782,20.8221,20.8741,48600.0
2009-06-30 10:30:00,24.05,24.08,24.0,24.08,11200.0,20.8654,20.8915,20.8221,20.8915,11200.0
2009-06-30 11:00:00,24.09,24.13,24.05,24.05,36500.0,20.9001,20.9348,20.8654,20.8654,36500.0
2009-06-30 11:30:00,24.06,24.06,24.0,24.02,17900.0,20.8741,20.8741,20.8221,20.8394,17900.0
2009-06-30 12:00:00,24.02,24.06,24.01,24.03,11300.0,20.8394,20.8741,20.8307,20.8481,11300.0
2009-06-30 12:30:00,24.03,24.04,24.0,24.01,8700.0,20.8481,20.8568,20.8221,20.8307,8700.0
2009-06-30 13:00:00,24.0,24.06,24.0,24.06,20400.0,20.8221,20.8741,20.8221,20.8741,20400.0
2009-06-30 13:30:00,24.05,24.07,24.03,24.05,27900.0,20.8654,20.8828,20.8481,20.8654,27900.0
2009-06-30 14:00:00,24.05,24.05,24.0,24.0,28000.0,20.8654,20.8654,20.8221,20.8221,28000.0
2009-06-30 14:30:00,24.01,24.07,24.0,24.07,75300.0,20.8307,20.8828,20.8221,20.8828,75300.0
2009-06-30 15:00:00,24.07,24.11,24.03,24.07,32800.0,20.8828,20.9175,20.8481,20.8828,32800.0
2009-06-30 15:30:00,24.08,24.14,24.05,24.11,110800.0,20.8915,20.9435,20.8654,20.9175,110800.0
2009-07-01 09:30:00,24.38,24.45,23.8,23.8,33400.0,21.1517,21.2125,20.6485,20.6485,33400.0
2009-07-01 10:00:00,23.8,23.87,23.68,23.81,37800.0,20.6485,20.7093,20.5444,20.6572,37800.0
2009-07-01 10:30:00,23.84,23.88,23.8,23.84,22000.0,20.6832,20.7179,20.6485,20.6832,22000.0
2009-07-01 11:00:00,23.85,23.85,23.58,23.6,49900.0,20.6919,20.6919,20.4577,20.475,49900.0
2009-07-01 11:30:00,23.6,23.75,23.6,23.7,25900.0,20.475,20.6052,20.475,20.5618,25900.0
2009-07-01 12:00:00,23.7,23.7,23.58,23.58,21500.0,20.5618,20.5618,20.4577,20.4577,21500.0
2009-07-01 12:30:00,23.59,23.59,23.14,23.26,139300.0,20.4663,20.4663,20.0759,20.18,139300.0
2009-07-01 13:00:00,23.27,23.34,23.25,23.29,34400.0,20.1887,20.2494,20.1714,20.2061,34400.0
2009-07-01 13:30:00,23.29,23.4,23.27,23.27,47100.0,20.2061,20.3015,20.1887,20.1887,47100.0
2009-07-01 14:00:00,23.27,23.31,23.14,23.14,99100.0,20.1887,20.2234,20.0759,20.0759,99100.0
2009-07-01 14:30:00,23.14,23.15,22.98,23.08,89300.0,20.0759,20.0846,19.9371,20.0239,89300.0
2009-07-01 15:00:00,23.09,23.14,22.92,22.92,119100.0,20.0326,20.0759,19.8851,19.8851,119100.0
2009-07-01 15:30:00,22.92,23.0,22.88,22.9,230700.0,19.8851,19.9545,19.8504,19.8677,230700.0
2009-07-02 09:30:00,22.9,22.91,22.24,22.4,64400.0,19.8677,19.8764,19.2951,19.4339,64400.0
2009-07-02 10:00:00,22.4,22.4,22.15,22.29,83600.0,19.4339,19.4339,19.217,19.3385,83600.0
2009-07-02 10:30:00,22.29,22.4,22.28,22.39,25200.0,19.3385,19.4339,19.3298,19.4252,25200.0
2009-07-02 11:00:00,22.38,22.49,22.34,22.45,197900.0,19.4166,19.512,19.3819,19.4773,197900.0
2009-07-02 11:30:00,22.45,22.6,22.43,22.6,178700.0,19.4773,19.6074,19.4599,19.6074,178700.0
2009-07-02 12:00:00,22.61,22.77,22.6,22.73,157200.0,19.6161,19.7549,19.6074,19.7202,157200.0
2009-07-02 12:30:00,22.73,22.79,22.7,22.77,18800.0,19.7202,19.7723,19.6942,19.7549,18800.0
2009-07-02 13:00:00,22.77,22.78,22.75,22.77,10800.0,19.7549,19.7636,19.7376,19.7549,10800.0
2009-07-02 13:30:00,22.77,22.84,22.74,22.75,27900.0,19.7549,19.8157,19.7289,19.7376,27900.0
2009-07-02 14:00:00,22.74,22.8,22.72,22.8,15900.0,19.7289,19.781,19.7115,19.781,15900.0
2009-07-02 14:30:00,22.79,22.79,22.68,22.69,124300.0,19.7723,19.7723,19.6768,19.6855,124300.0
2009-07-02 15:00:00,22.7,22.7,22.62,22.68,38800.0,19.6942,19.6942,19.6248,19.6768,38800.0
2009-07-02 15:30:00,22.68,22.78,22.63,22.7,81900.0,19.6768,19.7636,19.6335,19.6942,81900.0
2009-07-06 09:30:00,22.65,23.02,22.52,22.97,27800.0,19.6508,19.9718,19.538,19.9284,27800.0
2009-07-06 10:00:00,22.96,23.08,22.8,22.87,66400.0,19.9198,20.0239,19.781,19.8417,66400.0
2009-07-06 10:30:00,22.86,23.08,22.85,23.08,20100.0,19.833,20.0239,19.8243,20.0239,20100.0
2009-07-06 11:00:00,23.08,23.09,23.02,23.07,21500.0,20.0239,20.0326,19.9718,20.0152,21500.0
2009-07-06 11:30:00,23.06,23.07,22.92,22.94,13500.0,20.0065,20.0152,19.8851,19.9024,13500.0
2009-07-06 12:00:00,22.94,23.02,22.94,22.97,14000.0,19.9024,19.9718,19.9024,19.9284,14000.0
2009-07-06 12:30:00,22.95,23.04,22.95,23.0,7800.0,19.9111,19.9892,19.9111,19.9545,7800.0
2009-07-06 13:00:00,23.01,23.09,23.0,23.04,11200.0,19.9631,20.0326,19.9545,19.9892,11200.0
2009-07-06 13:30:00,23.04,23.05,23.0,23.01,12200.0,19.9892,19.9978,19.9545,19.9631,12200.0
2009-07-06 14:00:00,23.0,23.01,23.0,23.0,9600.0,19.9545,19.9631,19.9545,19.9545,9600.0
2009-07-06 14:30:00,22.99,23.0,22.92,22.94,32300.0,19.9458,19.9545,19.8851,19.9024,32300.0
2009-07-06 15:00:00,22.95,22.95,22.87,22.93,32000.0,19.9111,19.9111,19.8417,19.8937,32000.0
2009-07-06 15:30:00,22.93,23.05,22.9,23.02,61700.0,19.8937,19.9978,19.8677,19.9718,61700.0
2009-07-07 09:30:00,22.93,23.06,22.81,22.96,61400.0,19.8937,20.0065,19.7896,19.9198,61400.0
2009-07-07 10:00:00,22.95,22.96,22.65,22.74,36400.0,19.9111,19.9198,19.6508,19.7289,36400.0
2009-07-07 10:30:00,22.74,22.84,22.68,22.81,11700.0,19.7289,19.8157,19.6768,19.7896,11700.0
2009-07-07 11:00:00,22.81,22.83,22.77,22.79,12100.0,19.7896,19.807,19.7549,19.7723,12100.0
2009-07-07 11:30:00,22.79,22.83,22.78,22.8,36200.0,19.7723,19.807,19.7636,19.781,36200.0
2009-07-07 12:00:00,22.8,22.81,22.76,22.8,8800.0,19.781,19.7896,19.7462,19.781,8800.0
2009-07-07 12:30:00,22.81,22.82,22.77,22.81,27200.0,19.7896,19.7983,19.7549,19.7896,27200.0
2009-07-07 13:00:00,22.82,22.83,22.8,22.8,19200.0,19.7983,19.807,19.781,19.781,19200.0
2009-07-07 13:30:00,22.81,22.82,22.77,22.81,14800.0,19.7896,19.7983,19.7549,19.7896,14800.0
2009-07-07 14:00:00,22.8,22.82,22.75,22.75,7600.0,19.781,19.7983,19.7376,19.7376,7600.0
2009-07-07 14:30:00,22.75,22.82,22.65,22.7,58200.0,19.7376,19.7983,19.6508,19.6942,58200.0
2009-07-07 15:00:00,22.71,22.71,22.66,22.7,35600.0,19.7029,19.7029,19.6595,19.6942,35600.0
2009-07-07 15:30:00,22.7,22.71,22.43,22.5,61000.0,19.6942,19.7029,19.4599,19.5207,61000.0
2009-07-08 09:30:00,22.41,22.64,22.35,22.55,18300.0,19.4426,19.6421,19.3905,19.5641,18300.0
2009-07-08 10:00:00,22.58,22.7,22.48,22.51,49700.0,19.5901,19.6942,19.5033,19.5294,49700.0
2009-07-08 10:30:00,22.51,22.6,22.5,22.54,31100.0,19.5294,19.6074,19.5207,19.5554,31100.0
2009-07-08 11:00:00,22.54,22.57,22.46,22.46,34200.0,19.5554,19.5814,19.486,19.486,34200.0
2009-07-08 11:30:00,22.45,22.45,22.3,22.39,27900.0,19.4773,19.4773,19.3472,19.4252,27900.0
2009-07-08 12:00:00,22.41,22.43,22.37,22.37,32700.0,19.4426,19.4599,19.4079,19.4079,32700.0
2009-07-08 12:30:00,22.39,22.41,22.35,22.37,3300.0,19.4252,19.4426,19.3905,19.4079,3300.0
2009-07-08 13:00:00,22.37,22.39,22.31,22.35,8100.0,19.4079,19.4252,19.3558,19.3905,8100.0
2009-07-08 13:30:00,22.34,22.35,22.31,22.33,5300.0,19.3819,19.3905,19.3558,19.3732,5300.0
2009-07-08 14:00:00,22.33,22.38,22.26,22.37,66500.0,19.3732,19.4166,19.3125,19.4079,66500.0
2009-07-08 14:30:00,22.37,22.37,22.1,22.19,58400.0,19.4079,19.4079,19.1736,19.2517,58400.0
2009-07-08 15:00:00,22.2,22.23,22.12,22.21,48500.0,19.2604,19.2864,19.191,19.2691,48500.0
2009-07-08 15:30:00,22.2,22.2,21.94,22.13,114500.0,19.2604,19.2604,19.0348,19.1997,114500.0
2009-07-09 09:30:00,22.13,22.13,21.83,21.95,24200.0,19.1997,19.1997,18.9394,19.0435,24200.0
2009-07-09 10:00:00,21.95,22.04,21.93,22.0,13700.0,19.0435,19.1216,19.0262,19.0869,13700.0
2009-07-09 10:30:00,22.0,22.17,22.0,22.12,21200.0,19.0869,19.2344,19.0869,19.191,21200.0
2009-07-09 11:00:00,22.11,22.14,22.07,22.14,14900.0,19.1823,19.2083,19.1476,19.2083,14900.0
2009-07-09 11:30:00,22.15,22.23,22.13,22.2,44200.0,19.217,19.2864,19.1997,19.2604,44200.0
2009-07-09 12:00:00,22.19,22.24,22.16,22.24,17700.0,19.2517,19.2951,19.2257,19.2951,17700.0
2009-07-09 12:30:00,22.24,22.24,22.18,22.19,10700.0,19.2951,19.2951,19.2431,19.2517,10700.0
2009-07-09 13:00:00,22.19,22.19,22.14,22.16,20000.0,19.2517,19.2517,19.2083,19.2257,20000.0
2009-07-09 13:30:00,22.15,22.16,22.05,22.08,22800.0,19.217,19.2257,19.1303,19.1563,22800.0
2009-07-09 14:00:00,22.09,22.28,22.08,22.28,21100.0,19.165,19.3298,19.1563,19.3298,21100.0
2009-07-09 14:30:00,22.27,22.4,22.27,22.36,28700.0,19.3211,19.4339,19.3211,19.3992,28700.0
2009-07-09 15:00:00,22.36,22.36,22.25,22.26,35000.0,19.3992,19.3992,19.3038,19.3125,35000.0
2009-07-09 15:30:00,22.26,22.29,22.16,22.2,47400.0,19.3125,19.3385,19.2257,19.2604,47400.0
2009-07-10 09:30:00,22.08,22.49,22.01,22.4,27400.0,19.1563,19.512,19.0956,19.4339,27400.0
2009-07-10 10:00:00,22.39,22.53,22.28,22.52,62500.0,19.4252,19.5467,19.3298,19.538,62500.0
2009-07-10 10:30:00,22.51,22.57,22.46,22.46,20900.0,19.5294,19.5814,19.486,19.486,20900.0
2009-07-10 11:00:00,22.45,22.45,22.13,22.15,23300.0,19.4773,19.4773,19.1997,19.217,23300.0
2009-07-10 11:30:00,22.15,22.42,22.14,22.37,32500.0,19.217,19.4513,19.2083,19.4079,32500.0
2009-07-10 12:00:00,22.36,22.44,22.31,22.41,37000.0,19.3992,19.4686,19.3558,19.4426,37000.0
2009-07-10 12:30:00,22.4,22.41,22.38,22.41,12000.0,19.4339,19.4426,19.4166,19.4426,12000.0
2009-07-10 13:00:00,22.4,22.44,22.38,22.42,45700.0,19.4339,19.4686,19.4166,19.4513,45700.0
2009-07-10 13:30:00,22.42,22.43,22.33,22.34,19700.0,19.4513,19.4599,19.3732,19.3819,19700.0
2009-07-10 14:00:00,22.33,22.45,22.32,22.43,18800.0,19.3732,19.4773,19.3645,19.4599,18800.0
2009-07-10 14:30:00,22.43,22.47,22.38,22.39,33700.0,19.4599,19.4946,19.4166,19.4252,33700.0
2009-07-10 15:00:00,22.39,22.41,22.31,22.33,34900.0,19.4252,19.4426,19.3558,19.3732,34900.0
2009-07-10 15:30:00,22.34,22.45,22.33,22.4,73400.0,19.3819,19.4773,19.3732,19.4339,73400.0
2009-07-13 09:30:00,22.42,22.46,22.09,22.21,34800.0,19.4513,19.486,19.165,19.2691,34800.0
2009-07-13 10:00:00,22.2,22.2,22.02,22.07,12900.0,19.2604,19.2604,19.1042,19.1476,12900.0
2009-07-13 10:30:00,22.08,22.36,22.08,22.33,24900.0,19.1563,19.3992,19.1563,19.3732,24900.0
2009-07-13 11:00:00,22.36,22.4,22.31,22.34,14400.0,19.3992,19.4339,19.3558,19.3819,14400.0
2009-07-13 11:30:00,22.34,22.64,22.34,22.64,18900.0,19.3819,19.6421,19.3819,19.6421,18900.0
2009-07-13 12:00:00,22.64,22.67,22.63,22.65,14900.0,19.6421,19.6682,19.6335,19.6508,14900.0
2009-07-13 12:30:00,22.66,22.7,22.66,22.67,11700.0,19.6595,19.6942,19.6595,19.6682,11700.0
2009-07-13 13:00:00,22.67,22.73,22.66,22.71,23100.0,19.6682,19.7202,19.6595,19.7029,23100.0
2009-07-13 13:30:00,22.72,22.72,22.62,22.69,29100.0,19.7115,19.7115,19.6248,19.6855,29100.0
2009-07-13 14:00:00,22.69,22.75,22.68,22.73,25200.0,19.6855,19.7376,19.6768,19.7202,25200.0
2009-07-13 14:30:00,22.74,22.75,22.55,22.55,33400.0,19.7289,19.7376,19.5641,19.5641,33400.0
2009-07-13 15:00:00,22.55,22.75,22.55,22.74,30900.0,19.5641,19.7376,19.5641,19.7289,30900.0
2009-07-13 15:30:00,22.74,22.89,22.72,22.85,69600.0,19.7289,19.859,19.7115,19.8243,69600.0
2009-07-14 09:30:00,22.78,22.78,22.31,22.34,17900.0,19.7636,19.7636,19.3558,19.3819,17900.0
2009-07-14 10:00:00,22.35,22.41,22.13,22.15,34900.0,19.3905,19.4426,19.1997,19.217,34900.0
2009-07-14 10:30:00,22.14,22.18,22.02,22.1,43700.0,19.2083,19.2431,19.1042,19.1736,43700.0
2009-07-14 11:00:00,22.1,22.32,22.1,22.28,21300.0,19.1736,19.3645,19.1736,19.3298,21300.0
2009-07-14 11:30:00,22.28,22.34,22.18,22.34,71100.0,19.3298,19.3819,19.2431,19.3819,71100.0
2009-07-14 12:00:00,22.37,22.48,22.31,22.43,106800.0,19.4079,19.5033,19.3558,19.4599,106800.0
2009-07-14 12:30:00,22.44,22.49,22.44,22.46,44300.0,19.4686,19.512,19.4686,19.486,44300.0
2009-07-14 13:00:00,22.47,22.55,22.46,22.55,50900.0,19.4946,19.5641,19.486,19.5641,50900.0
2009-07-14 13:30:00,22.55,22.57,22.33,22.33,17400.0,19.5641,19.5814,19.3732,19.3732,17400.0
2009-07-14 14:00:00,22.33,22.42,22.26,22.36,13600.0,19.3732,19.4513,19.3125,19.3992,13600.0
2009-07-14 14:30:00,22.34,22.43,22.32,22.36,9300.0,19.3819,19.4599,19.3645,19.3992,9300.0
2009-07-14 15:00:00,22.36,22.53,22.35,22.53,28200.0,19.3992,19.5467,19.3905,19.5467,28200.0
2009-07-14 15:30:00,22.52,22.72,22.51,22.68,106700.0,19.538,19.7115,19.5294,19.6768,106700.0
2009-07-15 09:30:00,22.74,22.93,22.58,22.91,17800.0,19.7289,19.8937,19.5901,19.8764,17800.0
2009-07-15 10:00:00,22.92,23.06,22.86,23.03,87200.0,19.8851,20.0065,19.833,19.9805,87200.0
2009-07-15 10:30:00,23.04,23.18,23.03,23.15,25000.0,19.9892,20.1106,19.9805,20.0846,25000.0
2009-07-15 11:00:00,23.13,23.21,23.13,23.16,14700.0,20.0673,20.1367,20.0673,20.0933,14700.0
2009-07-15 11:30:00,23.15,23.37,23.11,23.34,88200.0,20.0846,20.2755,20.0499,20.2494,88200.0
2009-07-15 12:00:00,23.34,23.34,23.21,23.3,33600.0,20.2494,20.2494,20.1367,20.2147,33600.0
2009-07-15 12:30:00,23.3,23.45,23.3,23.4,18400.0,20.2147,20.3449,20.2147,20.3015,18400.0
2009-07-15 13:00:00,23.38,23.5,23.38,23.49,20000.0,20.2842,20.3883,20.2842,20.3796,20000.0
2009-07-15 13:30:00,23.48,23.65,23.47,23.59,28100.0,20.3709,20.5184,20.3622,20.4663,28100.0
2009-07-15 14:00:00,23.58,23.6,23.39,23.41,28200.0,20.4577,20.475,20.2928,20.3102,28200.0
2009-07-15 14:30:00,23.41,23.49,23.36,23.44,36600.0,20.3102,20.3796,20.2668,20.3362,36600.0
2009-07-15 15:00:00,23.44,23.46,23.33,23.33,22000.0,20.3362,20.3536,20.2408,20.2408,22000.0
2009-07-15 15:30:00,23.33,23.43,23.24,23.43,62700.0,20.2408,20.3275,20.1627,20.3275,62700.0
2009-07-16 09:30:00,23.3,24.2,23.25,24.18,56200.0,20.2147,20.9956,20.1714,20.9782,56200.0
2009-07-16 10:00:00,24.18,24.27,24.04,24.05,28200.0,20.9782,21.0563,20.8568,20.8654,28200.0
2009-07-16 10:30:00,24.04,24.07,23.91,23.98,12600.0,20.8568,20.8828,20.744,20.8047,12600.0
2009-07-16 11:00:00,23.97,24.0,23.8,23.92,26300.0,20.796,20.8221,20.6485,20.7526,26300.0
2009-07-16 11:30:00,23.92,24.09,23.87,24.07,16900.0,20.7526,20.9001,20.7093,20.8828,16900.0
2009-07-16 12:00:00,24.05,24.07,24.0,24.01,26100.0,20.8654,20.8828,20.8221,20.8307,26100.0
2009-07-16 12:30:00,24.02,24.07,24.0,24.03,9200.0,20.8394,20.8828,20.8221,20.8481,9200.0
2009-07-16 13:00:00,24.04,24.05,24.0,24.04,9000.0,20.8568,20.8654,20.8221,20.8568,9000.0
2009-07-16 13:30:00,24.02,24.07,24.0,24.04,12000.0,20.8394,20.8828,20.8221,20.8568,12000.0
2009-07-16 14:00:00,24.05,24.23,24.01,24.23,25600.0,20.8654,21.0216,20.8307,21.0216,25600.0
2009-07-16 14:30:00,24.23,24.3,24.2,24.3,38100.0,21.0216,21.0823,20.9956,21.0823,38100.0
2009-07-16 15:00:00,24.3,24.35,24.24,24.32,43300.0,21.0823,21.1257,21.0303,21.0997,43300.0
2009-07-16 15:30:00,24.32,24.35,24.2,24.34,76300.0,21.0997,21.1257,20.9956,21.117,76300.0
2009-07-17 09:30:00,24.37,24.45,23.79,24.3,96300.0,21.1431,21.2125,20.6399,21.0823,96300.0
2009-07-17 10:00:00,24.29,24.48,24.27,24.41,44600.0,21.0737,21.2385,21.0563,21.1778,44600.0
2009-07-17 10:30:00,24.42,24.5,24.25,24.25,48800.0,21.1864,21.2558,21.039,21.039,48800.0
2009-07-17 11:00:00,24.25,24.26,24.1,24.12,55900.0,21.039,21.0476,20.9088,20.9262,55900.0
2009-07-17 11:30:00,24.1,24.11,24.05,24.06,17700.0,20.9088,20.9175,20.8654,20.8741,17700.0
2009-07-17 12:00:00,24.07,24.21,24.05,24.19,17200.0,20.8828,21.0042,20.8654,20.9869,17200.0
2009-07-17 12:30:00,24.18,24.18,24.13,24.15,5400.0,20.9782,20.9782,20.9348,20.9522,5400.0
2009-07-17 13:00:00,24.17,24.22,24.15,24.19,10400.0,20.9695,21.0129,20.9522,20.9869,10400.0
2009-07-17 13:30:00,24.16,24.17,24.15,24.15,13500.0,20.9609,20.9695,20.9522,20.9522,13500.0
2009-07-17 14:00:00,24.15,24.16,24.12,24.14,17100.0,20.9522,20.9609,20.9262,20.9435,17100.0
2009-07-17 14:30:00,24.13,24.13,24.05,24.05,24600.0,20.9348,20.9348,20.8654,20.8654,24600.0
2009-07-17 15:00:00,24.05,24.05,24.0,24.01,23400.0,20.8654,20.8654,20.8221,20.8307,23400.0
2009-07-17 15:30:00,24.01,24.06,23.98,23.99,49400.0,20.8307,20.8741,20.8047,20.8134,49400.0
2009-07-20 09:30:00,24.18,24.42,24.01,24.14,23200.0,20.9782,21.1864,20.8307,20.9435,23200.0
2009-07-20 10:00:00,24.14,24.19,23.98,24.02,10900.0,20.9435,20.9869,20.8047,20.8394,10900.0
2009-07-20 10:30:00,24.03,24.11,24.0,24.11,4200.0,20.8481,20.9175,20.8221,20.9175,4200.0
2009-07-20 11:00:00,24.11,24.11,23.93,24.01,50200.0,20.9175,20.9175,20.7613,20.8307,50200.0
2009-07-20 11:30:00,24.03,24.05,23.97,24.02,17400.0,20.8481,20.8654,20.796,20.8394,17400.0
2009-07-20 12:00:00,24.01,24.02,23.94,24.02,17100.0,20.8307,20.8394,20.77,20.8394,17100.0
2009-07-20 12:30:00,24.02,24.02,23.95,24.0,9800.0,20.8394,20.8394,20.7787,20.8221,9800.0
2009-07-20 13:00:00,24.01,24.02,23.97,23.98,10700.0,20.8307,20.8394,20.796,20.8047,10700.0
2009-07-20 13:30:00,24.0,24.06,23.98,23.99,13400.0,20.8221,20.8741,20.8047,20.8134,13400.0
2009-07-20 14:00:00,24.0,24.0,23.97,24.0,14200.0,20.8221,20.8221,20.796,20.8221,14200.0
2009-07-20 14:30:00,24.01,24.01,24.0,24.0,11400.0,20.8307,20.8307,20.8221,20.8221,11400.0
2009-07-20 15:00:00,24.0,24.08,24.0,24.07,36400.0,20.8221,20.8915,20.8221,20.8828,36400.0
2009-07-20 15:30:00,24.06,24.12,23.99,24.09,62200.0,20.8741,20.9262,20.8134,20.9001,62200.0
2009-07-21 09:30:00,24.29,24.5,23.77,23.77,24200.0,21.0737,21.2558,20.6225,20.6225,24200.0
2009-07-21 10:00:00,23.78,23.91,23.68,23.86,32500.0,20.6312,20.744,20.5444,20.7006,32500.0
2009-07-21 10:30:00,23.87,24.0,23.85,23.95,24800.0,20.7093,20.8221,20.6919,20.7787,24800.0
2009-07-21 11:00:00,23.95,24.0,23.88,23.99,24300.0,20.7787,20.8221,20.7179,20.8134,24300.0
2009-07-21 11:30:00,23.96,24.0,23.88,23.88,8300.0,20.7874,20.8221,20.7179,20.7179,8300.0
2009-07-21 12:00:00,23.88,23.95,23.84,23.95,4500.0,20.7179,20.7787,20.6832,20.7787,4500.0
2009-07-21 12:30:00,23.94,23.95,23.86,23.86,15700.0,20.77,20.7787,20.7006,20.7006,15700.0
2009-07-21 13:00:00,23.86,23.95,23.83,23.93,14000.0,20.7006,20.7787,20.6746,20.7613,14000.0
2009-07-21 13:30:00,23.96,23.97,23.81,23.87,11400.0,20.7874,20.796,20.6572,20.7093,11400.0
2009-07-21 14:00:00,23.88,23.97,23.86,23.95,15700.0,20.7179,20.796,20.7006,20.7787,15700.0
2009-07-21 14:30:00,23.95,23.97,23.92,23.93,13000.0,20.7787,20.796,20.7526,20.7613,13000.0
2009-07-21 15:00:00,23.93,23.95,23.9,23.95,12000.0,20.7613,20.7787,20.7353,20.7787,12000.0
2009-07-21 15:30:00,23.95,24.04,23.94,24.03,43000.0,20.7787,20.8568,20.77,20.8481,43000.0
2009-07-22 09:30:00,24.02,24.29,23.98,24.03,11700.0,20.8394,21.0737,20.8047,20.8481,11700.0
2009-07-22 10:00:00,24.1,24.13,23.96,23.97,7700.0,20.9088,20.9348,20.7874,20.796,7700.0
2009-07-22 10:30:00,23.95,24.0,23.88,23.99,12000.0,20.7787,20.8221,20.7179,20.8134,12000.0
2009-07-22 11:00:00,23.99,24.02,23.9,23.91,18500.0,20.8134,20.8394,20.7353,20.744,18500.0
2009-07-22 11:30:00,23.91,23.97,23.84,23.94,38900.0,20.744,20.796,20.6832,20.77,38900.0
2009-07-22 12:00:00,23.95,24.0,23.92,23.95,9000.0,20.7787,20.8221,20.7526,20.7787,9000.0
2009-07-22 12:30:00,23.95,24.0,23.9,23.9,23100.0,20.7787,20.8221,20.7353,20.7353,23100.0
2009-07-22 13:00:00,23.9,23.91,23.79,23.83,7600.0,20.7353,20.744,20.6399,20.6746,7600.0
2009-07-22 13:30:00,23.83,23.86,23.78,23.84,13200.0,20.6746,20.7006,20.6312,20.6832,13200.0
2009-07-22 14:00:00,23.88,23.89,23.76,23.83,9000.0,20.7179,20.7266,20.6138,20.6746,9000.0
2009-07-22 14:30:00,23.83,23.89,23.79,23.79,13500.0,20.6746,20.7266,20.6399,20.6399,13500.0
2009-07-22 15:00:00,23.79,23.8,23.73,23.75,21300.0,20.6399,20.6485,20.5878,20.6052,21300.0
2009-07-22 15:30:00,23.74,23.77,23.69,23.72,42600.0,20.5965,20.6225,20.5531,20.5791,42600.0
2009-07-23 09:30:00,23.68,23.98,23.67,23.98,12300.0,20.5444,20.8047,20.5358,20.8047,12300.0
2009-07-23 10:00:00,23.96,23.99,23.93,23.96,19500.0,20.7874,20.8134,20.7613,20.7874,19500.0
2009-07-23 10:30:00,23.98,24.05,23.85,23.91,24100.0,20.8047,20.8654,20.6919,20.744,24100.0
2009-07-23 11:00:00,23.92,24.03,23.82,23.82,18600.0,20.7526,20.8481,20.6659,20.6659,18600.0
2009-07-23 11:30:00,23.82,23.9,23.7,23.82,29300.0,20.6659,20.7353,20.5618,20.6659,29300.0
2009-07-23 12:00:00,23.84,24.0,23.84,24.0,11400.0,20.6832,20.8221,20.6832,20.8221,11400.0
2009-07-23 12:30:00,23.97,23.98,23.84,23.94,18500.0,20.796,20.8047,20.6832,20.77,18500.0
2009-07-23 13:00:00,23.95,24.05,23.95,24.04,7800.0,20.7787,20.8654,20.7787,20.8568,7800.0
2009-07-23 13:30:00,24.06,24.14,23.89,23.89,18000.0,20.8741,20.9435,20.7266,20.7266,18000.0
2009-07-23 14:00:00,23.89,24.04,23.89,24.03,22600.0,20.7266,20.8568,20.7266,20.8481,22600.0
2009-07-23 14:30:00,24.03,24.07,23.99,24.02,17300.0,20.8481,20.8828,20.8134,20.8394,17300.0
2009-07-23 15:00:00,24.02,24.13,24.02,24.08,25400.0,20.8394,20.9348,20.8394,20.8915,25400.0
2009-07-23 15:30:00,24.07,24.07,23.97,24.06,40500.0,20.8828,20.8828,20.796,20.8741,40500.0
2009-07-24 09:30:00,23.86,24.25,23.7,24.11,8900.0,20.7006,21.039,20.5618,20.9175,8900.0
2009-07-24 10:00:00,24.16,24.37,24.08,24.36,10000.0,20.9609,21.1431,20.8915,21.1344,10000.0
2009-07-24 10:30:00,24.37,24.39,24.12,24.31,15600.0,21.1431,21.1604,20.9262,21.091,15600.0
2009-07-24 11:00:00,24.32,24.48,24.29,24.47,8600.0,21.0997,21.2385,21.0737,21.2298,8600.0
2009-07-24 11:30:00,24.45,24.5,24.41,24.49,7200.0,21.2125,21.2558,21.1778,21.2472,7200.0
2009-07-24 12:00:00,24.47,24.49,24.45,24.49,4600.0,21.2298,21.2472,21.2125,21.2472,4600.0
2009-07-24 12:30:00,24.47,24.72,24.45,24.59,41400.0,21.2298,21.4467,21.2125,21.3339,41400.0
2009-07-24 13:00:00,24.54,24.67,24.53,24.64,8900.0,21.2906,21.4033,21.2819,21.3773,8900.0
2009-07-24 13:30:00,24.65,24.75,24.65,24.71,9100.0,21.386,21.4727,21.386,21.438,9100.0
2009-07-24 14:00:00,24.69,24.73,24.66,24.72,15700.0,21.4207,21.4554,21.3947,21.4467,15700.0
2009-07-24 14:30:00,24.72,24.81,24.69,24.72,24200.0,21.4467,21.5248,21.4207,21.4467,24200.0
2009-07-24 15:00:00,24.74,24.85,24.73,24.83,14800.0,21.4641,21.5595,21.4554,21.5422,14800.0
2009-07-24 15:30:00,24.84,24.92,24.76,24.88,31800.0,21.5508,21.6202,21.4814,21.5855,31800.0
2009-07-27 09:30:00,24.83,25.0,24.46,24.82,9600.0,21.5422,21.6896,21.2211,21.5335,9600.0
2009-07-27 10:00:00,24.87,24.94,24.5,24.5,10700.0,21.5769,21.6376,21.2558,21.2558,10700.0
2009-07-27 10:30:00,24.5,24.54,24.44,24.48,9700.0,21.2558,21.2906,21.2038,21.2385,9700.0
2009-07-27 11:00:00,24.49,24.61,24.49,24.56,4600.0,21.2472,21.3513,21.2472,21.3079,4600.0
2009-07-27 11:30:00,24.58,24.64,24.55,24.55,2300.0,21.3253,21.3773,21.2992,21.2992,2300.0
2009-07-27 12:00:00,24.55,24.55,24.42,24.44,4200.0,21.2992,21.2992,21.1864,21.2038,4200.0
2009-07-27 12:30:00,24.45,24.5,24.42,24.46,7400.0,21.2125,21.2558,21.1864,21.2211,7400.0
2009-07-27 13:00:00,24.45,24.48,24.42,24.46,3300.0,21.2125,21.2385,21.1864,21.2211,3300.0
2009-07-27 13:30:00,24.46,24.52,24.44,24.52,5600.0,21.2211,21.2732,21.2038,21.2732,5600.0
2009-07-27 14:00:00,24.54,24.56,24.51,24.55,2700.0,21.2906,21.3079,21.2645,21.2992,2700.0
2009-07-27 14:30:00,24.53,24.68,24.51,24.59,6500.0,21.2819,21.412,21.2645,21.3339,6500.0
2009-07-27 15:00:00,24.59,24.59,24.47,24.49,13300.0,21.3339,21.3339,21.2298,21.2472,13300.0
2009-07-27 15:30:00,24.49,24.6,24.48,24.59,37900.0,21.2472,21.3426,21.2385,21.3339,37900.0
2009-07-28 09:30:00,24.41,24.61,24.33,24.57,21400.0,21.1778,21.3513,21.1084,21.3166,21400.0
2009-07-28 10:00:00,24.54,24.65,24.51,24.57,6400.0,21.2906,21.386,21.2645,21.3166,6400.0
2009-07-28 10:30:00,24.57,24.6,24.54,24.57,5300.0,21.3166,21.3426,21.2906,21.3166,5300.0
2009-07-28 11:00:00,24.57,24.57,24.52,24.52,4000.0,21.3166,21.3166,21.2732,21.2732,4000.0
2009-07-28 11:30:00,24.53,24.53,24.33,24.36,10400.0,21.2819,21.2819,21.1084,21.1344,10400.0
2009-07-28 12:00:00,24.36,24.39,24.21,24.21,18500.0,21.1344,21.1604,21.0042,21.0042,18500.0
2009-07-28 12:30:00,24.22,24.23,24.14,24.22,13200.0,21.0129,21.0216,20.9435,21.0129,13200.0
2009-07-28 13:00:00,24.23,24.28,24.19,24.24,13300.0,21.0216,21.065,20.9869,21.0303,13300.0
2009-07-28 13:30:00,24.23,24.3,24.23,24.29,12500.0,21.0216,21.0823,21.0216,21.0737,12500.0
2009-07-28 14:00:00,24.3,24.31,24.28,24.3,30200.0,21.0823,21.091,21.065,21.0823,30200.0
2009-07-28 14:30:00,24.29,24.32,24.29,24.29,30100.0,21.0737,21.0997,21.0737,21.0737,30100.0
2009-07-28 15:00:00,24.3,24.31,24.28,24.3,21000.0,21.0823,21.091,21.065,21.0823,21000.0
2009-07-28 15:30:00,24.3,24.32,24.24,24.25,80700.0,21.0823,21.0997,21.0303,21.039,80700.0
2009-07-29 09:30:00,24.04,24.6,24.04,24.38,9400.0,20.8568,21.3426,20.8568,21.1517,9400.0
2009-07-29 10:00:00,24.38,24.5,24.32,24.46,27900.0,21.1517,21.2558,21.0997,21.2211,27900.0
2009-07-29 10:30:00,24.47,24.5,24.41,24.41,6300.0,21.2298,21.2558,21.1778,21.1778,6300.0
2009-07-29 11:00:00,24.44,24.46,24.36,24.42,6200.0,21.2038,21.2211,21.1344,21.1864,6200.0
2009-07-29 11:30:00,24.44,24.45,24.35,24.4,11600.0,21.2038,21.2125,21.1257,21.1691,11600.0
2009-07-29 12:00:00,24.41,24.42,24.34,24.36,9300.0,21.1778,21.1864,21.117,21.1344,9300.0
2009-07-29 12:30:00,24.37,24.42,24.36,24.39,7300.0,21.1431,21.1864,21.1344,21.1604,7300.0
2009-07-29 13:00:00,24.4,24.41,24.25,24.31,18000.0,21.1691,21.1778,21.039,21.091,18000.0
2009-07-29 13:30:00,24.29,24.31,24.25,24.28,7500.0,21.0737,21.091,21.039,21.065,7500.0
2009-07-29 14:00:00,24.28,24.32,24.28,24.3,10800.0,21.065,21.0997,21.065,21.0823,10800.0
2009-07-29 14:30:00,24.3,24.3,24.22,24.23,14500.0,21.0823,21.0823,21.0129,21.0216,14500.0
2009-07-29 15:00:00,24.23,24.38,24.22,24.29,24000.0,21.0216,21.1517,21.0129,21.0737,24000.0
2009-07-29 15:30:00,24.29,24.4,24.28,24.39,32500.0,21.0737,21.1691,21.065,21.1604,32500.0
2009-07-30 09:30:00,24.7,25.0,24.56,24.99,37900.0,21.4294,21.6896,21.3079,21.681,37900.0
2009-07-30 10:00:00,25.0,25.14,25.0,25.02,35700.0,21.6896,21.8111,21.6896,21.707,35700.0
2009-07-30 10:30:00,25.02,25.04,24.83,24.83,30800.0,21.707,21.7243,21.5422,21.5422,30800.0
2009-07-30 11:00:00,24.83,24.85,24.73,24.78,10600.0,21.5422,21.5595,21.4554,21.4988,10600.0
2009-07-30 11:30:00,24.78,24.78,24.59,24.59,52200.0,21.4988,21.4988,21.3339,21.3339,52200.0
2009-07-30 12:00:00,24.59,24.75,24.55,24.73,6600.0,21.3339,21.4727,21.2992,21.4554,6600.0
2009-07-30 12:30:00,24.72,24.83,24.72,24.79,11000.0,21.4467,21.5422,21.4467,21.5074,11000.0
2009-07-30 13:00:00,24.8,24.88,24.76,24.83,9700.0,21.5161,21.5855,21.4814,21.5422,9700.0
2009-07-30 13:30:00,24.83,24.91,24.7,24.72,14900.0,21.5422,21.6116,21.4294,21.4467,14900.0
2009-07-30 14:00:00,24.71,24.86,24.71,24.85,16200.0,21.438,21.5682,21.438,21.5595,16200.0
2009-07-30 14:30:00,24.86,24.87,24.81,24.86,17700.0,21.5682,21.5769,21.5248,21.5682,17700.0
2009-07-30 15:00:00,24.86,24.89,24.78,24.8,14200.0,21.5682,21.5942,21.4988,21.5161,14200.0
2009-07-30 15:30:00,24.8,24.84,24.65,24.73,37100.0,21.5161,21.5508,21.386,21.4554,37100.0
2009-07-31 09:30:00,24.6,24.97,24.6,24.69,17400.0,21.3426,21.6636,21.3426,21.4207,17400.0
2009-07-31 10:00:00,24.69,24.79,24.59,24.68,24800.0,21.4207,21.5074,21.3339,21.412,24800.0
2009-07-31 10:30:00,24.67,24.75,24.67,24.72,15000.0,21.4033,21.4727,21.4033,21.4467,15000.0
2009-07-31 11:00:00,24.73,24.77,24.58,24.62,12100.0,21.4554,21.4901,21.3253,21.36,12100.0
2009-07-31 11:30:00,24.61,24.72,24.56,24.69,6800.0,21.3513,21.4467,21.3079,21.4207,6800.0
2009-07-31 12:00:00,24.7,24.7,24.65,24.68,5400.0,21.4294,21.4294,21.386,21.412,5400.0
2009-07-31 12:30:00,24.68,24.68,24.59,24.6,5900.0,21.412,21.412,21.3339,21.3426,5900.0
2009-07-31 13:00:00,24.59,24.62,24.55,24.62,29200.0,21.3339,21.36,21.2992,21.36,29200.0
2009-07-31 13:30:00,24.63,24.7,24.59,24.65,9900.0,21.3686,21.4294,21.3339,21.386,9900.0
2009-07-31 14:00:00,24.66,24.72,24.64,24.68,6300.0,21.3947,21.4467,21.3773,21.412,6300.0
2009-07-31 14:30:00,24.7,24.72,24.54,24.63,10400.0,21.4294,21.4467,21.2906,21.3686,10400.0
2009-07-31 15:00:00,24.62,24.7,24.58,24.67,13600.0,21.36,21.4294,21.3253,21.4033,13600.0
2009-07-31 15:30:00,24.67,24.67,24.45,24.47,84100.0,21.4033,21.4033,21.2125,21.2298,84100.0
2009-08-03 09:30:00,24.53,24.55,23.91,24.08,46000.0,21.2819,21.2992,20.744,20.8915,46000.0
2009-08-03 10:00:00,24.08,24.3,24.03,24.27,32600.0,20.8915,21.0823,20.8481,21.0563,32600.0
2009-08-03 10:30:00,24.25,24.44,24.25,24.43,22000.0,21.039,21.2038,21.039,21.1951,22000.0
2009-08-03 11:00:00,24.41,24.48,24.23,24.27,46200.0,21.1778,21.2385,21.0216,21.0563,46200.0
2009-08-03 11:30:00,24.26,24.36,24.2,24.28,40300.0,21.0476,21.1344,20.9956,21.065,40300.0
2009-08-03 12:00:00,24.3,24.33,24.12,24.18,57400.0,21.0823,21.1084,20.9262,20.9782,57400.0
2009-08-03 12:30:00,24.22,24.25,24.1,24.18,11100.0,21.0129,21.039,20.9088,20.9782,11100.0
2009-08-03 13:00:00,24.17,24.29,24.13,24.2,20300.0,20.9695,21.0737,20.9348,20.9956,20300.0
2009-08-03 13:30:00,24.22,24.34,24.21,24.32,23200.0,21.0129,21.117,21.0042,21.0997,23200.0
2009-08-03 14:00:00,24.34,24.36,24.25,24.29,72100.0,21.117,21.1344,21.039,21.0737,72100.0
2009-08-03 14:30:00,24.27,24.35,24.27,24.32,31000.0,21.0563,21.1257,21.0563,21.0997,31000.0
2009-08-03 15:00:00,24.31,24.43,24.28,24.41,61900.0,21.091,21.1951,21.065,21.1778,61900.0
2009-08-03 15:30:00,24.39,24.41,24.27,24.33,150100.0,21.1604,21.1778,21.0563,21.1084,150100.0
2009-08-04 09:30:00,24.25,24.5,24.0,24.14,30200.0,21.039,21.2558,20.8221,20.9435,30200.0
2009-08-04 10:00:00,24.16,24.45,24.01,24.28,53600.0,20.9609,21.2125,20.8307,21.065,53600.0
2009-08-04 10:30:00,24.27,24.35,24.0,24.01,49900.0,21.0563,21.1257,20.8221,20.8307,49900.0
2009-08-04 11:00:00,24.01,24.15,23.84,23.84,116600.0,20.8307,20.9522,20.6832,20.6832,116600.0
2009-08-04 11:30:00,23.83,23.84,23.37,23.5,154300.0,20.6746,20.6832,20.2755,20.3883,154300.0
2009-08-04 12:00:00,23.48,23.51,23.35,23.46,97100.0,20.3709,20.3969,20.2581,20.3536,97100.0
2009-08-04 12:30:00,23.46,23.46,23.3,23.4,44200.0,20.3536,20.3536,20.2147,20.3015,44200.0
2009-08-04 13:00:00,23.4,23.45,23.35,23.42,101600.0,20.3015,20.3449,20.2581,20.3189,101600.0
2009-08-04 13:30:00,23.41,23.47,23.3,23.41,108400.0,20.3102,20.3622,20.2147,20.3102,108400.0
2009-08-04 14:00:00,23.42,23.45,23.34,23.4,43900.0,20.3189,20.3449,20.2494,20.3015,43900.0
2009-08-04 14:30:00,23.4,23.42,23.3,23.34,91600.0,20.3015,20.3189,20.2147,20.2494,91600.0
2009-08-04 15:00:00,23.35,23.48,23.3,23.48,102700.0,20.2581,20.3709,20.2147,20.3709,102700.0
2009-08-04 15:30:00,23.47,23.5,23.33,23.4,204500.0,20.3622,20.3883,20.2408,20.3015,204500.0
2009-08-05 09:30:00,25.51,26.0,24.64,25.26,823800.0,22.1321,22.5572,21.3773,21.9152,823800.0
2009-08-05 10:00:00,25.26,25.62,25.03,25.05,247100.0,21.9152,22.2275,21.7157,21.733,247100.0
2009-08-05 10:30:00,25.09,25.26,24.86,25.25,181100.0,21.7677,21.9152,21.5682,21.9065,181100.0
2009-08-05 11:00:00,25.24,25.5,25.18,25.22,123000.0,21.8979,22.1234,21.8458,21.8805,123000.0
2009-08-05 11:30:00,25.21,25.4,25.2,25.39,43400.0,21.8718,22.0367,21.8632,22.028,43400.0
2009-08-05 12:00:00,25.39,25.4,25.3,25.36,50800.0,22.028,22.0367,21.9499,22.002,50800.0
2009-08-05 12:30:00,25.38,25.76,25.38,25.65,68100.0,22.0193,22.349,22.0193,22.2536,68100.0
2009-08-05 13:00:00,25.66,25.66,25.51,25.62,39300.0,22.2622,22.2622,22.1321,22.2275,39300.0
2009-08-05 13:30:00,25.61,25.85,25.58,25.77,53600.0,22.2189,22.4271,22.1928,22.3577,53600.0
2009-08-05 14:00:00,25.78,25.87,25.7,25.72,34200.0,22.3664,22.4444,22.297,22.3143,34200.0
2009-08-05 14:30:00,25.72,25.89,25.67,25.88,66200.0,22.3143,22.4618,22.2709,22.4531,66200.0
2009-08-05 15:00:00,25.89,26.07,25.85,26.01,132200.0,22.4618,22.618,22.4271,22.5659,132200.0
2009-08-05 15:30:00,26.0,26.0,25.87,25.88,261600.0,22.5572,22.5572,22.4444,22.4531,261600.0
2009-08-06 09:30:00,25.99,26.11,25.84,25.93,124300.0,22.5486,22.6527,22.4184,22.4965,124300.0
2009-08-06 10:00:00,25.93,26.01,25.91,25.95,89800.0,22.4965,22.5659,22.4791,22.5138,89800.0
2009-08-06 10:30:00,25.95,26.0,25.93,25.95,46100.0,22.5138,22.5572,22.4965,22.5138,46100.0
2009-08-06 11:00:00,25.95,26.02,25.93,26.0,36500.0,22.5138,22.5746,22.4965,22.5572,36500.0
2009-08-06 11:30:00,26.0,26.05,25.97,26.0,94500.0,22.5572,22.6006,22.5312,22.5572,94500.0
2009-08-06 12:00:00,26.0,26.06,25.99,26.0,62100.0,22.5572,22.6093,22.5486,22.5572,62100.0
2009-08-06 12:30:00,26.0,26.03,25.98,26.01,53200.0,22.5572,22.5833,22.5399,22.5659,53200.0
2009-08-06 13:00:00,26.0,26.04,25.93,25.99,116800.0,22.5572,22.5919,22.4965,22.5486,116800.0
2009-08-06 13:30:00,25.99,26.0,25.94,25.99,113200.0,22.5486,22.5572,22.5052,22.5486,113200.0
2009-08-06 14:00:00,25.98,25.99,25.97,25.99,98700.0,22.5399,22.5486,22.5312,22.5486,98700.0
2009-08-06 14:30:00,25.99,26.04,25.98,26.0,118200.0,22.5486,22.5919,22.5399,22.5572,118200.0
2009-08-06 15:00:00,26.0,26.19,26.0,26.17,103200.0,22.5572,22.7221,22.5572,22.7047,103200.0
2009-08-06 15:30:00,26.17,26.19,26.03,26.04,177200.0,22.7047,22.7221,22.5833,22.5919,177200.0
2009-08-07 09:30:00,26.24,26.73,26.07,26.69,74900.0,22.7654,23.1906,22.618,23.1559,74900.0
2009-08-07 10:00:00,26.67,26.82,26.43,26.55,50400.0,23.1385,23.2686,22.9303,23.0344,50400.0
2009-08-07 10:30:00,26.55,26.68,26.47,26.6,58200.0,23.0344,23.1472,22.965,23.0778,58200.0
2009-08-07 11:00:00,26.6,26.9,26.6,26.82,48500.0,23.0778,23.3381,23.0778,23.2686,48500.0
2009-08-07 11:30:00,26.82,27.21,26.82,27.08,72300.0,23.2686,23.607,23.2686,23.4942,72300.0
2009-08-07 12:00:00,27.09,27.09,26.62,26.76,23100.0,23.5029,23.5029,23.0951,23.2166,23100.0
2009-08-07 12:30:00,26.75,26.78,26.53,26.76,15300.0,23.2079,23.2339,23.017,23.2166,15300.0
2009-08-07 13:00:00,26.76,26.95,26.73,26.94,18100.0,23.2166,23.3814,23.1906,23.3728,18100.0
2009-08-07 13:30:00,26.94,26.94,26.82,26.92,21800.0,23.3728,23.3728,23.2686,23.3554,21800.0
2009-08-07 14:00:00,26.91,26.95,26.83,26.88,20300.0,23.3467,23.3814,23.2773,23.3207,20300.0
2009-08-07 14:30:00,26.86,27.0,26.86,26.99,27000.0,23.3034,23.4248,23.3034,23.4161,27000.0
2009-08-07 15:00:00,27.0,27.05,26.93,27.05,48800.0,23.4248,23.4682,23.3641,23.4682,48800.0
2009-08-07 15:30:00,27.04,27.05,26.8,26.84,90300.0,23.4595,23.4682,23.2513,23.286,90300.0
2009-08-10 09:30:00,26.58,27.0,25.78,25.81,61300.0,23.0604,23.4248,22.3664,22.3924,61300.0
2009-08-10 10:00:00,25.77,26.1,25.58,26.1,46300.0,22.3577,22.644,22.1928,22.644,46300.0
2009-08-10 10:30:00,26.14,26.14,25.84,25.9,26800.0,22.6787,22.6787,22.4184,22.4705,26800.0
2009-08-10 11:00:00,25.87,25.87,25.6,25.8,30200.0,22.4444,22.4444,22.2102,22.3837,30200.0
2009-08-10 11:30:00,25.79,25.79,25.61,25.68,20600.0,22.375,22.375,22.2189,22.2796,20600.0
2009-08-10 12:00:00,25.69,25.74,25.38,25.44,32600.0,22.2883,22.3317,22.0193,22.0714,32600.0
2009-08-10 12:30:00,25.45,25.7,25.44,25.6,36900.0,22.0801,22.297,22.0714,22.2102,36900.0
2009-08-10 13:00:00,25.58,25.73,25.49,25.53,30300.0,22.1928,22.323,22.1148,22.1495,30300.0
2009-08-10 13:30:00,25.52,25.69,25.52,25.61,15300.0,22.1408,22.2883,22.1408,22.2189,15300.0
2009-08-10 14:00:00,25.61,25.65,25.53,25.57,37700.0,22.2189,22.2536,22.1495,22.1842,37700.0
2009-08-10 14:30:00,25.58,25.83,25.57,25.78,43300.0,22.1928,22.4097,22.1842,22.3664,43300.0
2009-08-10 15:00:00,25.79,25.83,25.62,25.83,59800.0,22.375,22.4097,22.2275,22.4097,59800.0
2009-08-10 15:30:00,25.83,26.06,25.83,25.89,134200.0,22.4097,22.6093,22.4097,22.4618,134200.0
2009-08-11 09:30:00,25.72,25.97,25.38,25.41,24500.0,22.3143,22.5312,22.0193,22.0454,24500.0
2009-08-11 10:00:00,25.4,25.53,25.27,25.53,41900.0,22.0367,22.1495,21.9239,22.1495,41900.0
2009-08-11 10:30:00,25.53,25.63,25.35,25.52,26400.0,22.1495,22.2362,21.9933,22.1408,26400.0
2009-08-11 11:00:00,25.52,25.7,25.48,25.62,25000.0,22.1408,22.297,22.1061,22.2275,25000.0
2009-08-11 11:30:00,25.63,25.72,25.5,25.56,37000.0,22.2362,22.3143,22.1234,22.1755,37000.0
2009-08-11 12:00:00,25.55,25.57,25.47,25.5,17400.0,22.1668,22.1842,22.0974,22.1234,17400.0
2009-08-11 12:30:00,25.48,25.54,25.4,25.41,22400.0,22.1061,22.1581,22.0367,22.0454,22400.0
2009-08-11 13:00:00,25.42,25.55,25.42,25.49,28000.0,22.054,22.1668,22.054,22.1148,28000.0
2009-08-11 13:30:00,25.49,25.54,25.43,25.45,21300.0,22.1148,22.1581,22.0627,22.0801,21300.0
2009-08-11 14:00:00,25.45,25.57,25.45,25.52,28800.0,22.0801,22.1842,22.0801,22.1408,28800.0
2009-08-11 14:30:00,25.52,25.58,25.51,25.53,27200.0,22.1408,22.1928,22.1321,22.1495,27200.0
2009-08-11 15:00:00,25.53,25.62,25.5,25.62,48300.0,22.1495,22.2275,22.1234,22.2275,48300.0
2009-08-11 15:30:00,25.61,25.61,25.44,25.46,67900.0,22.2189,22.2189,22.0714,22.0887,67900.0
2009-08-12 09:30:00,25.36,25.63,25.32,25.51,14700.0,22.002,22.2362,21.9673,22.1321,14700.0
2009-08-12 10:00:00,25.56,25.85,25.56,25.78,30600.0,22.1755,22.4271,22.1755,22.3664,30600.0
2009-08-12 10:30:00,25.74,25.8,25.58,25.64,16400.0,22.3317,22.3837,22.1928,22.2449,16400.0
2009-08-12 11:00:00,25.65,25.74,25.59,25.71,16100.0,22.2536,22.3317,22.2015,22.3056,16100.0
2009-08-12 11:30:00,25.71,25.72,25.58,25.58,8000.0,22.3056,22.3143,22.1928,22.1928,8000.0
2009-08-12 12:00:00,25.57,25.66,25.57,25.63,7900.0,22.1842,22.2622,22.1842,22.2362,7900.0
2009-08-12 12:30:00,25.65,25.65,25.57,25.6,8700.0,22.2536,22.2536,22.1842,22.2102,8700.0
2009-08-12 13:00:00,25.59,25.63,25.51,25.55,22300.0,22.2015,22.2362,22.1321,22.1668,22300.0
2009-08-12 13:30:00,25.56,25.56,25.51,25.52,12100.0,22.1755,22.1755,22.1321,22.1408,12100.0
2009-08-12 14:00:00,25.53,25.67,25.45,25.61,26800.0,22.1495,22.2709,22.0801,22.2189,26800.0
2009-08-12 14:30:00,25.61,25.75,25.61,25.74,10300.0,22.2189,22.3403,22.2189,22.3317,10300.0
2009-08-12 15:00:00,25.75,25.75,25.68,25.73,28700.0,22.3403,22.3403,22.2796,22.323,28700.0
2009-08-12 15:30:00,25.73,25.74,25.41,25.42,42600.0,22.323,22.3317,22.0454,22.054,42600.0
2009-08-13 09:30:00,25.65,25.78,25.22,25.23,40100.0,22.2536,22.3664,21.8805,21.8892,40100.0
2009-08-13 10:00:00,25.22,25.29,25.12,25.16,37500.0,21.8805,21.9412,21.7938,21.8285,37500.0
2009-08-13 10:30:00,25.16,25.41,25.15,25.37,74000.0,21.8285,22.0454,21.8198,22.0106,74000.0
2009-08-13 11:00:00,25.39,25.39,25.25,25.29,69600.0,22.028,22.028,21.9065,21.9412,69600.0
2009-08-13 11:30:00,25.27,25.35,25.27,25.3,18900.0,21.9239,21.9933,21.9239,21.9499,18900.0
2009-08-13 12:00:00,25.3,25.36,25.3,25.34,39500.0,21.9499,22.002,21.9499,21.9846,39500.0
2009-08-13 12:30:00,25.35,25.39,25.29,25.32,50700.0,21.9933,22.028,21.9412,21.9673,50700.0
2009-08-13 13:00:00,25.31,25.39,25.19,25.19,22300.0,21.9586,22.028,21.8545,21.8545,22300.0
2009-08-13 13:30:00,25.19,25.22,25.05,25.16,31200.0,21.8545,21.8805,21.733,21.8285,31200.0
2009-08-13 14:00:00,25.15,25.16,25.04,25.06,39300.0,21.8198,21.8285,21.7243,21.7417,39300.0
2009-08-13 14:30:00,25.06,25.08,24.9,24.91,66000.0,21.7417,21.759,21.6029,21.6116,66000.0
2009-08-13 15:00:00,24.91,25.05,24.9,24.99,57200.0,21.6116,21.733,21.6029,21.681,57200.0
2009-08-13 15:30:00,24.98,25.1,24.98,25.0,119600.0,21.6723,21.7764,21.6723,21.6896,119600.0
2009-08-14 09:30:00,24.91,25.28,24.6,24.65,15900.0,21.6116,21.9326,21.3426,21.386,15900.0
2009-08-14 10:00:00,24.64,24.72,24.5,24.67,35900.0,21.3773,21.4467,21.2558,21.4033,35900.0
2009-08-14 10:30:00,24.68,24.82,24.6,24.82,26000.0,21.412,21.5335,21.3426,21.5335,26000.0
2009-08-14 11:00:00,24.82,24.85,24.75,24.75,27900.0,21.5335,21.5595,21.4727,21.4727,27900.0
2009-08-14 11:30:00,24.75,24.79,24.64,24.7,72400.0,21.4727,21.5074,21.3773,21.4294,72400.0
2009-08-14 12:00:00,24.68,24.7,24.55,24.55,61400.0,21.412,21.4294,21.2992,21.2992,61400.0
2009-08-14 12:30:00,24.52,24.56,24.52,24.54,11000.0,21.2732,21.3079,21.2732,21.2906,11000.0
2009-08-14 13:00:00,24.54,24.54,24.5,24.53,41200.0,21.2906,21.2906,21.2558,21.2819,41200.0
2009-08-14 13:30:00,24.52,24.52,24.5,24.51,19300.0,21.2732,21.2732,21.2558,21.2645,19300.0
2009-08-14 14:00:00,24.51,24.52,24.42,24.45,49900.0,21.2645,21.2732,21.1864,21.2125,49900.0
2009-08-14 14:30:00,24.45,24.52,24.44,24.52,45400.0,21.2125,21.2732,21.2038,21.2732,45400.0
2009-08-14 15:00:00,24.52,24.66,24.51,24.64,14400.0,21.2732,21.3947,21.2645,21.3773,14400.0
2009-08-14 15:30:00,24.64,24.89,24.6,24.87,71500.0,21.3773,21.5942,21.3426,21.5769,71500.0
2009-08-17 09:30:00,24.61,24.74,24.39,24.46,40100.0,21.3513,21.4641,21.1604,21.2211,40100.0
2009-08-17 10:00:00,24.42,24.52,24.34,24.46,31500.0,21.1864,21.2732,21.117,21.2211,31500.0
2009-08-17 10:30:00,24.46,24.62,24.46,24.55,18100.0,21.2211,21.36,21.2211,21.2992,18100.0
2009-08-17 11:00:00,24.55,24.61,24.5,24.55,16400.0,21.2992,21.3513,21.2558,21.2992,16400.0
2009-08-17 11:30:00,24.54,24.65,24.54,24.61,19100.0,21.2906,21.386,21.2906,21.3513,19100.0
2009-08-17 12:00:00,24.61,24.65,24.58,24.61,15400.0,21.3513,21.386,21.3253,21.3513,15400.0
2009-08-17 12:30:00,24.62,24.62,24.5,24.58,12400.0,21.36,21.36,21.2558,21.3253,12400.0
2009-08-17 13:00:00,24.58,24.65,24.55,24.55,21700.0,21.3253,21.386,21.2992,21.2992,21700.0
2009-08-17 13:30:00,24.56,24.6,24.5,24.6,23700.0,21.3079,21.3426,21.2558,21.3426,23700.0
2009-08-17 14:00:00,24.6,24.65,24.49,24.55,22100.0,21.3426,21.386,21.2472,21.2992,22100.0
2009-08-17 14:30:00,24.55,24.62,24.55,24.6,24800.0,21.2992,21.36,21.2992,21.3426,24800.0
2009-08-17 15:00:00,24.6,24.66,24.56,24.63,38700.0,21.3426,21.3947,21.3079,21.3686,38700.0
2009-08-17 15:30:00,24.63,24.71,24.61,24.64,74000.0,21.3686,21.438,21.3513,21.3773,74000.0
2009-08-18 09:30:00,24.85,24.9,24.35,24.38,24400.0,21.5595,21.6029,21.1257,21.1517,24400.0
2009-08-18 10:00:00,24.39,24.53,24.37,24.5,28000.0,21.1604,21.2819,21.1431,21.2558,28000.0
2009-08-18 10:30:00,24.5,24.52,24.46,24.5,23300.0,21.2558,21.2732,21.2211,21.2558,23300.0
2009-08-18 11:00:00,24.5,24.51,24.45,24.51,24300.0,21.2558,21.2645,21.2125,21.2645,24300.0
2009-08-18 11:30:00,24.51,24.52,24.48,24.51,26100.0,21.2645,21.2732,21.2385,21.2645,26100.0
2009-08-18 12:00:00,24.51,24.51,24.4,24.48,12800.0,21.2645,21.2645,21.1691,21.2385,12800.0
2009-08-18 12:30:00,24.46,24.51,24.41,24.45,12300.0,21.2211,21.2645,21.1778,21.2125,12300.0
2009-08-18 13:00:00,24.45,24.47,24.43,24.43,9500.0,21.2125,21.2298,21.1951,21.1951,9500.0
2009-08-18 13:30:00,24.43,24.43,24.39,24.4,9300.0,21.1951,21.1951,21.1604,21.1691,9300.0
2009-08-18 14:00:00,24.41,24.54,24.4,24.54,15800.0,21.1778,21.2906,21.1691,21.2906,15800.0
2009-08-18 14:30:00,24.54,24.55,24.5,24.5,24200.0,21.2906,21.2992,21.2558,21.2558,24200.0
2009-08-18 15:00:00,24.5,24.53,24.42,24.52,32300.0,21.2558,21.2819,21.1864,21.2732,32300.0
2009-08-18 15:30:00,24.52,24.58,24.46,24.5,87600.0,21.2732,21.3253,21.2211,21.2558,87600.0
2009-08-19 09:30:00,24.37,25.35,24.16,24.96,61300.0,21.1431,21.9933,20.9609,21.6549,61300.0
2009-08-19 10:00:00,24.96,25.0,24.76,24.84,41000.0,21.6549,21.6896,21.4814,21.5508,41000.0
2009-08-19 10:30:00,24.84,24.95,24.82,24.92,24700.0,21.5508,21.6463,21.5335,21.6202,24700.0
2009-08-19 11:00:00,24.94,25.01,24.86,24.94,29300.0,21.6376,21.6983,21.5682,21.6376,29300.0
2009-08-19 11:30:00,24.95,25.11,24.92,25.06,41500.0,21.6463,21.7851,21.6202,21.7417,41500.0
2009-08-19 12:00:00,25.02,25.13,25.02,25.06,21900.0,21.707,21.8024,21.707,21.7417,21900.0
2009-08-19 12:30:00,25.06,25.1,25.03,25.05,12300.0,21.7417,21.7764,21.7157,21.733,12300.0
2009-08-19 13:00:00,25.05,25.09,25.0,25.01,7700.0,21.733,21.7677,21.6896,21.6983,7700.0
2009-08-19 13:30:00,25.0,25.09,25.0,25.08,8100.0,21.6896,21.7677,21.6896,21.759,8100.0
2009-08-19 14:00:00,25.09,25.15,25.02,25.02,13600.0,21.7677,21.8198,21.707,21.707,13600.0
2009-08-19 14:30:00,25.02,25.05,25.0,25.01,14400.0,21.707,21.733,21.6896,21.6983,14400.0
2009-08-19 15:00:00,25.01,25.05,24.91,25.01,30600.0,21.6983,21.733,21.6116,21.6983,30600.0
2009-08-19 15:30:00,25.01,25.06,24.96,25.05,75700.0,21.6983,21.7417,21.6549,21.733,75700.0
2009-08-20 09:30:00,25.07,25.07,24.79,25.01,13100.0,21.7504,21.7504,21.5074,21.6983,13100.0
2009-08-20 10:00:00,25.04,25.04,24.79,24.93,6700.0,21.7243,21.7243,21.5074,21.6289,6700.0
2009-08-20 10:30:00,24.94,25.15,24.94,24.99,38400.0,21.6376,21.8198,21.6376,21.681,38400.0
2009-08-20 11:00:00,24.99,25.0,24.91,24.97,16500.0,21.681,21.6896,21.6116,21.6636,16500.0
2009-08-20 11:30:00,24.97,24.99,24.93,24.93,15300.0,21.6636,21.681,21.6289,21.6289,15300.0
2009-08-20 12:00:00,24.93,24.94,24.85,24.92,6500.0,21.6289,21.6376,21.5595,21.6202,6500.0
2009-08-20 12:30:00,24.91,25.1,24.9,25.03,17100.0,21.6116,21.7764,21.6029,21.7157,17100.0
2009-08-20 13:00:00,25.03,25.04,24.98,25.0,5700.0,21.7157,21.7243,21.6723,21.6896,5700.0
2009-08-20 13:30:00,25.0,25.01,24.93,24.96,7700.0,21.6896,21.6983,21.6289,21.6549,7700.0
2009-08-20 14:00:00,24.95,25.1,24.95,25.04,9300.0,21.6463,21.7764,21.6463,21.7243,9300.0
2009-08-20 14:30:00,25.02,25.05,24.97,25.04,9600.0,21.707,21.733,21.6636,21.7243,9600.0
2009-08-20 15:00:00,25.06,25.15,25.04,25.14,13100.0,21.7417,21.8198,21.7243,21.8111,13100.0
2009-08-20 15:30:00,25.15,25.21,25.0,25.15,35800.0,21.8198,21.8718,21.6896,21.8198,35800.0
2009-08-21 09:30:00,25.39,25.43,24.5,25.2,90400.0,22.028,22.0627,21.2558,21.8632,90400.0
2009-08-21 10:00:00,25.21,25.69,25.21,25.55,30800.0,21.8718,22.2883,21.8718,22.1668,30800.0
2009-08-21 10:30:00,25.55,25.66,25.54,25.61,9900.0,22.1668,22.2622,22.1581,22.2189,9900.0
2009-08-21 11:00:00,25.61,25.68,25.59,25.6,10000.0,22.2189,22.2796,22.2015,22.2102,10000.0
2009-08-21 11:30:00,25.6,25.63,25.6,25.62,7800.0,22.2102,22.2362,22.2102,22.2275,7800.0
2009-08-21 12:00:00,25.61,25.65,25.6,25.63,10200.0,22.2189,22.2536,22.2102,22.2362,10200.0
2009-08-21 12:30:00,25.64,25.64,25.56,25.58,10600.0,22.2449,22.2449,22.1755,22.1928,10600.0
2009-08-21 13:00:00,25.57,25.62,25.55,25.55,12000.0,22.1842,22.2275,22.1668,22.1668,12000.0
2009-08-21 13:30:00,25.55,25.56,25.51,25.51,9800.0,22.1668,22.1755,22.1321,22.1321,9800.0
2009-08-21 14:00:00,25.51,25.51,25.41,25.44,12600.0,22.1321,22.1321,22.0454,22.0714,12600.0
2009-08-21 14:30:00,25.44,25.47,25.41,25.42,12000.0,22.0714,22.0974,22.0454,22.054,12000.0
2009-08-21 15:00:00,25.42,25.5,25.37,25.39,19000.0,22.054,22.1234,22.0106,22.028,19000.0
2009-08-21 15:30:00,25.38,25.49,25.28,25.34,45300.0,22.0193,22.1148,21.9326,21.9846,45300.0
2009-08-24 09:30:00,25.45,25.45,25.01,25.39,8500.0,22.0801,22.0801,21.6983,22.028,8500.0
2009-08-24 10:00:00,25.39,25.48,25.27,25.27,9000.0,22.028,22.1061,21.9239,21.9239,9000.0
2009-08-24 10:30:00,25.25,25.28,25.25,25.25,5500.0,21.9065,21.9326,21.9065,21.9065,5500.0
2009-08-24 11:00:00,25.25,25.4,25.25,25.3,9400.0,21.9065,22.0367,21.9065,21.9499,9400.0
2009-08-24 11:30:00,25.29,25.29,25.05,25.11,10600.0,21.9412,21.9412,21.733,21.7851,10600.0
2009-08-24 12:00:00,25.11,25.14,25.06,25.06,5000.0,21.7851,21.8111,21.7417,21.7417,5000.0
2009-08-24 12:30:00,25.04,25.17,25.04,25.09,7300.0,21.7243,21.8371,21.7243,21.7677,7300.0
2009-08-24 13:00:00,25.1,25.1,25.0,25.04,6200.0,21.7764,21.7764,21.6896,21.7243,6200.0
2009-08-24 13:30:00,25.0,25.07,24.91,25.0,13900.0,21.6896,21.7504,21.6116,21.6896,13900.0
2009-08-24 14:00:00,25.0,25.0,24.82,24.86,20000.0,21.6896,21.6896,21.5335,21.5682,20000.0
2009-08-24 14:30:00,24.87,24.95,24.65,24.76,82800.0,21.5769,21.6463,21.386,21.4814,82800.0
2009-08-24 15:00:00,24.77,24.84,24.69,24.79,76000.0,21.4901,21.5508,21.4207,21.5074,76000.0
2009-08-24 15:30:00,24.77,24.87,24.72,24.86,71900.0,21.4901,21.5769,21.4467,21.5682,71900.0
2009-08-25 09:30:00,25.0,25.03,24.66,24.89,22500.0,21.6896,21.7157,21.3947,21.5942,22500.0
2009-08-25 10:00:00,24.94,24.94,24.75,24.82,21800.0,21.6376,21.6376,21.4727,21.5335,21800.0
2009-08-25 10:30:00,24.85,24.89,24.71,24.72,23700.0,21.5595,21.5942,21.438,21.4467,23700.0
2009-08-25 11:00:00,24.72,24.77,24.69,24.72,17800.0,21.4467,21.4901,21.4207,21.4467,17800.0
2009-08-25 11:30:00,24.72,24.87,24.7,24.85,36400.0,21.4467,21.5769,21.4294,21.5595,36400.0
2009-08-25 12:00:00,24.84,24.98,24.78,24.97,10500.0,21.5508,21.6723,21.4988,21.6636,10500.0
2009-08-25 12:30:00,24.98,25.0,24.89,24.9,6300.0,21.6723,21.6896,21.5942,21.6029,6300.0
2009-08-25 13:00:00,24.9,24.99,24.87,24.96,10300.0,21.6029,21.681,21.5769,21.6549,10300.0
2009-08-25 13:30:00,24.95,25.0,24.88,24.92,8900.0,21.6463,21.6896,21.5855,21.6202,8900.0
2009-08-25 14:00:00,24.9,24.99,24.79,24.88,36900.0,21.6029,21.681,21.5074,21.5855,36900.0
2009-08-25 14:30:00,24.86,24.89,24.79,24.87,11000.0,21.5682,21.5942,21.5074,21.5769,11000.0
2009-08-25 15:00:00,24.88,25.06,24.87,25.0,41600.0,21.5855,21.7417,21.5769,21.6896,41600.0
2009-08-25 15:30:00,24.98,25.08,24.95,25.04,64100.0,21.6723,21.759,21.6463,21.7243,64100.0
2009-08-26 09:30:00,25.0,25.21,24.68,25.18,30300.0,21.6896,21.8718,21.412,21.8458,30300.0
2009-08-26 10:00:00,25.18,25.33,25.16,25.29,16100.0,21.8458,21.9759,21.8285,21.9412,16100.0
2009-08-26 10:30:00,25.29,25.35,25.1,25.12,21500.0,21.9412,21.9933,21.7764,21.7938,21500.0
2009-08-26 11:00:00,25.12,25.21,25.1,25.18,15700.0,21.7938,21.8718,21.7764,21.8458,15700.0
2009-08-26 11:30:00,25.2,25.2,25.13,25.15,18700.0,21.8632,21.8632,21.8024,21.8198,18700.0
2009-08-26 12:00:00,25.16,25.23,25.15,25.2,7600.0,21.8285,21.8892,21.8198,21.8632,7600.0
2009-08-26 12:30:00,25.21,25.25,25.18,25.25,8500.0,21.8718,21.9065,21.8458,21.9065,8500.0
2009-08-26 13:00:00,25.25,25.25,25.15,25.21,5900.0,21.9065,21.9065,21.8198,21.8718,5900.0
2009-08-26 13:30:00,25.23,25.43,25.19,25.42,13300.0,21.8892,22.0627,21.8545,22.054,13300.0
2009-08-26 14:00:00,25.42,25.45,25.32,25.43,14400.0,22.054,22.0801,21.9673,22.0627,14400.0
2009-08-26 14:30:00,25.44,25.51,25.4,25.41,27900.0,22.0714,22.1321,22.0367,22.0454,27900.0
2009-08-26 15:00:00,25.4,25.4,25.27,25.33,26200.0,22.0367,22.0367,21.9239,21.9759,26200.0
2009-08-26 15:30:00,25.34,25.44,25.26,25.44,44900.0,21.9846,22.0714,21.9152,22.0714,44900.0
2009-08-27 09:30:00,25.25,25.49,25.15,25.21,11200.0,21.9065,22.1148,21.8198,21.8718,11200.0
2009-08-27 10:00:00,25.18,25.26,25.15,25.15,27300.0,21.8458,21.9152,21.8198,21.8198,27300.0
2009-08-27 10:30:00,25.15,25.16,25.0,25.03,11700.0,21.8198,21.8285,21.6896,21.7157,11700.0
2009-08-27 11:00:00,25.02,25.09,25.01,25.06,6400.0,21.707,21.7677,21.6983,21.7417,6400.0
2009-08-27 11:30:00,25.08,25.18,25.05,25.17,6700.0,21.759,21.8458,21.733,21.8371,6700.0
2009-08-27 12:00:00,25.19,25.19,25.09,25.14,7900.0,21.8545,21.8545,21.7677,21.8111,7900.0
2009-08-27 12:30:00,25.17,25.21,25.15,25.19,7900.0,21.8371,21.8718,21.8198,21.8545,7900.0
2009-08-27 13:00:00,25.19,25.21,25.11,25.11,11000.0,21.8545,21.8718,21.7851,21.7851,11000.0
2009-08-27 13:30:00,25.13,25.41,25.11,25.33,16300.0,21.8024,22.0454,21.7851,21.9759,16300.0
2009-08-27 14:00:00,25.32,25.47,25.32,25.38,13400.0,21.9673,22.0974,21.9673,22.0193,13400.0
2009-08-27 14:30:00,25.37,25.47,25.32,25.33,12200.0,22.0106,22.0974,21.9673,21.9759,12200.0
2009-08-27 15:00:00,25.33,25.33,25.18,25.21,10200.0,21.9759,21.9759,21.8458,21.8718,10200.0
2009-08-27 15:30:00,25.2,25.39,25.18,25.39,36100.0,21.8632,22.028,21.8458,22.028,36100.0
2009-08-28 09:30:00,25.53,25.66,25.17,25.17,12000.0,22.1495,22.2622,21.8371,21.8371,12000.0
2009-08-28 10:00:00,25.16,25.23,25.15,25.2,15200.0,21.8285,21.8892,21.8198,21.8632,15200.0
2009-08-28 10:30:00,25.19,25.19,25.15,25.15,3600.0,21.8545,21.8545,21.8198,21.8198,3600.0
2009-08-28 11:00:00,25.15,25.2,25.15,25.15,8900.0,21.8198,21.8632,21.8198,21.8198,8900.0
2009-08-28 11:30:00,25.15,25.18,25.15,25.17,12100.0,21.8198,21.8458,21.8198,21.8371,12100.0
2009-08-28 12:00:00,25.17,25.17,25.04,25.04,15700.0,21.8371,21.8371,21.7243,21.7243,15700.0
2009-08-28 12:30:00,25.04,25.07,25.0,25.05,9800.0,21.7243,21.7504,21.6896,21.733,9800.0
2009-08-28 13:00:00,25.05,25.17,25.05,25.15,9400.0,21.733,21.8371,21.733,21.8198,9400.0
2009-08-28 13:30:00,25.17,25.26,25.15,25.15,10900.0,21.8371,21.9152,21.8198,21.8198,10900.0
2009-08-28 14:00:00,25.15,25.19,25.09,25.15,6800.0,21.8198,21.8545,21.7677,21.8198,6800.0
2009-08-28 14:30:00,25.15,25.2,25.15,25.2,5700.0,21.8198,21.8632,21.8198,21.8632,5700.0
2009-08-28 15:00:00,25.2,25.27,25.15,25.26,7100.0,21.8632,21.9239,21.8198,21.9152,7100.0
2009-08-28 15:30:00,25.25,25.29,25.18,25.24,42000.0,21.9065,21.9412,21.8458,21.8979,42000.0
2009-08-31 09:30:00,25.1,25.26,24.63,25.05,9800.0,21.7764,21.9152,21.3686,21.733,9800.0
2009-08-31 10:00:00,25.01,25.05,24.95,24.95,11900.0,21.6983,21.733,21.6463,21.6463,11900.0
2009-08-31 10:30:00,25.0,25.02,24.83,25.01,11300.0,21.6896,21.707,21.5422,21.6983,11300.0
2009-08-31 11:00:00,25.0,25.0,24.96,24.97,11500.0,21.6896,21.6896,21.6549,21.6636,11500.0
2009-08-31 11:30:00,24.98,24.98,24.93,24.96,9500.0,21.6723,21.6723,21.6289,21.6549,9500.0
2009-08-31 12:00:00,24.95,24.97,24.91,24.94,12800.0,21.6463,21.6636,21.6116,21.6376,12800.0
2009-08-31 12:30:00,24.95,24.98,24.94,24.96,7600.0,21.6463,21.6723,21.6376,21.6549,7600.0
2009-08-31 13:00:00,24.98,24.99,24.9,24.96,8900.0,21.6723,21.681,21.6029,21.6549,8900.0
2009-08-31 13:30:00,24.96,25.01,24.96,24.99,11300.0,21.6549,21.6983,21.6549,21.681,11300.0
2009-08-31 14:00:00,24.97,25.02,24.97,25.01,8000.0,21.6636,21.707,21.6636,21.6983,8000.0
2009-08-31 14:30:00,25.01,25.01,24.97,24.98,7000.0,21.6983,21.6983,21.6636,21.6723,7000.0
2009-08-31 15:00:00,24.98,25.02,24.94,25.0,15800.0,21.6723,21.707,21.6376,21.6896,15800.0
2009-08-31 15:30:00,25.01,25.15,25.01,25.12,44000.0,21.6983,21.8198,21.6983,21.7938,44000.0
2009-09-01 09:30:00,25.06,25.06,24.5,25.0,48400.0,21.7417,21.7417,21.2558,21.6896,48400.0
2009-09-01 10:00:00,25.0,25.41,24.96,25.38,22300.0,21.6896,22.0454,21.6549,22.0193,22300.0
2009-09-01 10:30:00,25.38,25.38,25.24,25.25,12600.0,22.0193,22.0193,21.8979,21.9065,12600.0
2009-09-01 11:00:00,25.23,25.29,25.03,25.03,42400.0,21.8892,21.9412,21.7157,21.7157,42400.0
2009-09-01 11:30:00,25.02,25.02,24.73,24.85,53500.0,21.707,21.707,21.4554,21.5595,53500.0
2009-09-01 12:00:00,24.85,24.85,24.77,24.84,16400.0,21.5595,21.5595,21.4901,21.5508,16400.0
2009-09-01 12:30:00,24.85,24.85,24.8,24.81,20400.0,21.5595,21.5595,21.5161,21.5248,20400.0
2009-09-01 13:00:00,24.8,24.85,24.75,24.76,7500.0,21.5161,21.5595,21.4727,21.4814,7500.0
2009-09-01 13:30:00,24.76,24.87,24.75,24.87,17900.0,21.4814,21.5769,21.4727,21.5769,17900.0
2009-09-01 14:00:00,24.87,24.9,24.77,24.81,10000.0,21.5769,21.6029,21.4901,21.5248,10000.0
2009-09-01 14:30:00,24.81,24.84,24.77,24.84,45500.0,21.5248,21.5508,21.4901,21.5508,45500.0
2009-09-01 15:00:00,24.82,24.84,24.77,24.77,19700.0,21.5335,21.5508,21.4901,21.4901,19700.0
2009-09-01 15:30:00,24.79,24.85,24.75,24.81,32600.0,21.5074,21.5595,21.4727,21.5248,32600.0
2009-09-02 09:30:00,24.7,24.95,24.67,24.83,18800.0,21.4294,21.6463,21.4033,21.5422,18800.0
2009-09-02 10:00:00,24.83,24.99,24.82,24.97,32000.0,21.5422,21.681,21.5335,21.6636,32000.0
2009-09-02 10:30:00,24.97,25.07,24.91,25.06,42700.0,21.6636,21.7504,21.6116,21.7417,42700.0
2009-09-02 11:00:00,25.04,25.04,24.94,24.97,13100.0,21.7243,21.7243,21.6376,21.6636,13100.0
2009-09-02 11:30:00,24.99,25.04,24.92,24.92,9800.0,21.681,21.7243,21.6202,21.6202,9800.0
2009-09-02 12:00:00,24.92,24.96,24.82,24.96,13800.0,21.6202,21.6549,21.5335,21.6549,13800.0
2009-09-02 12:30:00,24.95,25.0,24.95,24.96,5800.0,21.6463,21.6896,21.6463,21.6549,5800.0
2009-09-02 13:00:00,24.95,24.97,24.9,24.97,19200.0,21.6463,21.6636,21.6029,21.6636,19200.0
2009-09-02 13:30:00,24.97,25.04,24.93,25.01,14900.0,21.6636,21.7243,21.6289,21.6983,14900.0
2009-09-02 14:00:00,25.02,25.09,25.0,25.07,32900.0,21.707,21.7677,21.6896,21.7504,32900.0
2009-09-02 14:30:00,25.07,25.14,25.01,25.01,20900.0,21.7504,21.8111,21.6983,21.6983,20900.0
2009-09-02 15:00:00,25.0,25.09,25.0,25.08,16800.0,21.6896,21.7677,21.6896,21.759,16800.0
2009-09-02 15:30:00,25.07,25.09,24.98,25.0,33600.0,21.7504,21.7677,21.6723,21.6896,33600.0
2009-09-03 09:30:00,25.0,25.13,24.75,24.86,18000.0,21.6896,21.8024,21.4727,21.5682,18000.0
2009-09-03 10:00:00,24.89,25.01,24.85,25.01,27400.0,21.5942,21.6983,21.5595,21.6983,27400.0
2009-09-03 10:30:00,24.99,25.05,24.96,25.03,11600.0,21.681,21.733,21.6549,21.7157,11600.0
2009-09-03 11:00:00,25.04,25.06,25.01,25.05,13200.0,21.7243,21.7417,21.6983,21.733,13200.0
2009-09-03 11:30:00,25.06,25.06,24.98,25.0,7900.0,21.7417,21.7417,21.6723,21.6896,7900.0
2009-09-03 12:00:00,25.0,25.15,25.0,25.12,18500.0,21.6896,21.8198,21.6896,21.7938,18500.0
2009-09-03 12:30:00,25.13,25.13,25.07,25.11,6400.0,21.8024,21.8024,21.7504,21.7851,6400.0
2009-09-03 13:00:00,25.12,25.14,25.05,25.09,11000.0,21.7938,21.8111,21.733,21.7677,11000.0
2009-09-03 13:30:00,25.07,25.07,25.0,25.01,11000.0,21.7504,21.7504,21.6896,21.6983,11000.0
2009-09-03 14:00:00,25.01,25.07,25.0,25.07,17000.0,21.6983,21.7504,21.6896,21.7504,17000.0
2009-09-03 14:30:00,25.06,25.11,25.03,25.05,9100.0,21.7417,21.7851,21.7157,21.733,9100.0
2009-09-03 15:00:00,25.06,25.14,25.04,25.09,20700.0,21.7417,21.8111,21.7243,21.7677,20700.0
2009-09-03 15:30:00,25.09,25.18,25.09,25.13,39600.0,21.7677,21.8458,21.7677,21.8024,39600.0
2009-09-04 09:30:00,25.15,25.2,24.86,25.13,12400.0,21.8198,21.8632,21.5682,21.8024,12400.0
2009-09-04 10:00:00,25.14,25.25,25.09,25.25,11800.0,21.8111,21.9065,21.7677,21.9065,11800.0
2009-09-04 10:30:00,25.23,25.35,25.19,25.31,8200.0,21.8892,21.9933,21.8545,21.9586,8200.0
2009-09-04 11:00:00,25.32,25.32,25.14,25.32,13600.0,21.9673,21.9673,21.8111,21.9673,13600.0
2009-09-04 11:30:00,25.32,25.35,25.28,25.34,6100.0,21.9673,21.9933,21.9326,21.9846,6100.0
2009-09-04 12:00:00,25.34,25.49,25.34,25.47,9700.0,21.9846,22.1148,21.9846,22.0974,9700.0
2009-09-04 12:30:00,25.45,25.5,25.43,25.48,10000.0,22.0801,22.1234,22.0627,22.1061,10000.0
2009-09-04 13:00:00,25.48,25.5,25.47,25.49,28200.0,22.1061,22.1234,22.0974,22.1148,28200.0
2009-09-04 13:30:00,25.49,25.74,25.48,25.69,40800.0,22.1148,22.3317,22.1061,22.2883,40800.0
2009-09-04 14:00:00,25.72,25.8,25.71,25.75,26800.0,22.3143,22.3837,22.3056,22.3403,26800.0
2009-09-04 14:30:00,25.75,25.88,25.71,25.86,25100.0,22.3403,22.4531,22.3056,22.4358,25100.0
2009-09-04 15:00:00,25.86,25.9,25.84,25.88,42400.0,22.4358,22.4705,22.4184,22.4531,42400.0
2009-09-04 15:30:00,25.87,25.96,25.81,25.96,63300.0,22.4444,22.5225,22.3924,22.5225,63300.0
2009-09-08 09:30:00,25.96,25.96,25.48,25.94,32700.0,22.5225,22.5225,22.1061,22.5052,32700.0
2009-09-08 10:00:00,25.88,25.93,25.76,25.83,35200.0,22.4531,22.4965,22.349,22.4097,35200.0
2009-09-08 10:30:00,25.83,25.85,25.81,25.83,33600.0,22.4097,22.4271,22.3924,22.4097,33600.0
2009-09-08 11:00:00,25.84,25.86,25.72,25.77,23200.0,22.4184,22.4358,22.3143,22.3577,23200.0
2009-09-08 11:30:00,25.75,25.8,25.72,25.8,38000.0,22.3403,22.3837,22.3143,22.3837,38000.0
2009-09-08 12:00:00,25.79,25.83,25.78,25.79,24900.0,22.375,22.4097,22.3664,22.375,24900.0
2009-09-08 12:30:00,25.79,25.8,25.75,25.76,17700.0,22.375,22.3837,22.3403,22.349,17700.0
2009-09-08 13:00:00,25.75,25.76,25.73,25.73,17900.0,22.3403,22.349,22.323,22.323,17900.0
2009-09-08 13:30:00,25.73,25.73,25.6,25.69,22400.0,22.323,22.323,22.2102,22.2883,22400.0
2009-09-08 14:00:00,25.66,25.67,25.55,25.59,21000.0,22.2622,22.2709,22.1668,22.2015,21000.0
2009-09-08 14:30:00,25.6,25.62,25.55,25.55,28900.0,22.2102,22.2275,22.1668,22.1668,28900.0
2009-09-08 15:00:00,25.54,25.54,25.43,25.43,27300.0,22.1581,22.1581,22.0627,22.0627,27300.0
2009-09-08 15:30:00,25.44,25.55,25.38,25.51,94000.0,22.0714,22.1668,22.0193,22.1321,94000.0
2009-09-09 09:30:00,25.41,25.9,25.33,25.35,61300.0,22.0454,22.4705,21.9759,21.9933,61300.0
2009-09-09 10:00:00,25.36,25.6,25.35,25.38,20500.0,22.002,22.2102,21.9933,22.0193,20500.0
2009-09-09 10:30:00,25.41,25.48,25.39,25.45,20100.0,22.0454,22.1061,22.028,22.0801,20100.0
2009-09-09 11:00:00,25.45,25.53,25.43,25.52,19100.0,22.0801,22.1495,22.0627,22.1408,19100.0
2009-09-09 11:30:00,25.55,25.6,25.46,25.47,20600.0,22.1668,22.2102,22.0887,22.0974,20600.0
2009-09-09 12:00:00,25.48,25.49,25.4,25.49,14000.0,22.1061,22.1148,22.0367,22.1148,14000.0
2009-09-09 12:30:00,25.49,25.5,25.46,25.5,11100.0,22.1148,22.1234,22.0887,22.1234,11100.0
2009-09-09 13:00:00,25.49,25.64,25.49,25.64,21000.0,22.1148,22.2449,22.1148,22.2449,21000.0
2009-09-09 13:30:00,25.65,25.92,25.64,25.9,43100.0,22.2536,22.4878,22.2449,22.4705,43100.0
2009-09-09 14:00:00,25.91,25.94,25.78,25.85,22300.0,22.4791,22.5052,22.3664,22.4271,22300.0
2009-09-09 14:30:00,25.86,26.0,25.85,25.95,32000.0,22.4358,22.5572,22.4271,22.5138,32000.0
2009-09-09 15:00:00,25.95,26.05,25.92,26.0,36400.0,22.5138,22.6006,22.4878,22.5572,36400.0
2009-09-09 15:30:00,26.01,26.25,26.0,26.18,158800.0,22.5659,22.7741,22.5572,22.7134,158800.0
2009-09-10 09:30:00,26.2,26.5,26.07,26.48,22000.0,22.7307,22.991,22.618,22.9737,22000.0
2009-09-10 10:00:00,26.5,27.02,26.5,26.84,117800.0,22.991,23.4422,22.991,23.286,117800.0
2009-09-10 10:30:00,26.84,26.88,26.73,26.73,14200.0,23.286,23.3207,23.1906,23.1906,14200.0
2009-09-10 11:00:00,26.72,26.9,26.7,26.89,24700.0,23.1819,23.3381,23.1645,23.3294,24700.0
2009-09-10 11:30:00,26.9,27.31,26.87,27.17,97400.0,23.3381,23.6938,23.312,23.5723,97400.0
2009-09-10 12:00:00,27.2,27.2,26.85,26.9,42000.0,23.5983,23.5983,23.2947,23.3381,42000.0
2009-09-10 12:30:00,26.9,26.92,26.84,26.84,16100.0,23.3381,23.3554,23.286,23.286,16100.0
2009-09-10 13:00:00,26.84,26.95,26.81,26.89,32400.0,23.286,23.3814,23.26,23.3294,32400.0
2009-09-10 13:30:00,26.88,27.08,26.82,27.05,21900.0,23.3207,23.4942,23.2686,23.4682,21900.0
2009-09-10 14:00:00,27.05,27.07,26.99,27.01,33200.0,23.4682,23.4855,23.4161,23.4335,33200.0
2009-09-10 14:30:00,27.01,27.1,26.98,27.05,49400.0,23.4335,23.5116,23.4075,23.4682,49400.0
2009-09-10 15:00:00,27.06,27.15,27.0,27.15,60900.0,23.4769,23.555,23.4248,23.555,60900.0
2009-09-10 15:30:00,27.15,27.27,27.09,27.26,98100.0,23.555,23.6591,23.5029,23.6504,98100.0
2009-09-11 09:30:00,27.21,27.21,26.34,26.99,27100.0,23.607,23.607,22.8522,23.4161,27100.0
2009-09-11 10:00:00,26.98,27.02,26.75,26.81,37600.0,23.4075,23.4422,23.2079,23.26,37600.0
2009-09-11 10:30:00,26.81,27.02,26.81,27.0,20700.0,23.26,23.4422,23.26,23.4248,20700.0
2009-09-11 11:00:00,27.0,27.08,26.96,27.01,24000.0,23.4248,23.4942,23.3901,23.4335,24000.0
2009-09-11 11:30:00,26.99,27.09,26.97,27.03,20700.0,23.4161,23.5029,23.3988,23.4508,20700.0
2009-09-11 12:00:00,27.01,27.03,26.97,27.0,15000.0,23.4335,23.4508,23.3988,23.4248,15000.0
2009-09-11 12:30:00,26.99,27.05,26.96,27.0,12500.0,23.4161,23.4682,23.3901,23.4248,12500.0
2009-09-11 13:00:00,26.99,27.03,26.92,26.96,14400.0,23.4161,23.4508,23.3554,23.3901,14400.0
2009-09-11 13:30:00,26.96,27.0,26.83,26.85,7500.0,23.3901,23.4248,23.2773,23.2947,7500.0
2009-09-11 14:00:00,26.83,26.89,26.79,26.79,8500.0,23.2773,23.3294,23.2426,23.2426,8500.0
2009-09-11 14:30:00,26.81,26.93,26.77,26.93,30300.0,23.26,23.3641,23.2253,23.3641,30300.0
2009-09-11 15:00:00,26.92,26.96,26.79,26.82,22100.0,23.3554,23.3901,23.2426,23.2686,22100.0
2009-09-11 15:30:00,26.82,26.96,26.77,26.95,73600.0,23.2686,23.3901,23.2253,23.3814,73600.0
2009-09-14 09:30:00,26.75,27.04,26.72,26.76,24100.0,23.2079,23.4595,23.1819,23.2166,24100.0
2009-09-14 10:00:00,26.76,26.83,26.55,26.76,33400.0,23.2166,23.2773,23.0344,23.2166,33400.0
2009-09-14 10:30:00,26.76,26.91,26.75,26.77,19400.0,23.2166,23.3467,23.2079,23.2253,19400.0
2009-09-14 11:00:00,26.77,27.05,26.76,27.01,50800.0,23.2253,23.4682,23.2166,23.4335,50800.0
2009-09-14 11:30:00,27.04,27.04,26.93,26.96,10200.0,23.4595,23.4595,23.3641,23.3901,10200.0
2009-09-14 12:00:00,26.94,27.01,26.94,27.0,23300.0,23.3728,23.4335,23.3728,23.4248,23300.0
2009-09-14 12:30:00,26.99,27.03,26.98,27.01,5900.0,23.4161,23.4508,23.4075,23.4335,5900.0
2009-09-14 13:00:00,27.02,27.02,26.93,26.95,11100.0,23.4422,23.4422,23.3641,23.3814,11100.0
2009-09-14 13:30:00,26.96,27.02,26.96,27.01,13200.0,23.3901,23.4422,23.3901,23.4335,13200.0
2009-09-14 14:00:00,27.05,27.3,27.03,27.29,43400.0,23.4682,23.6851,23.4508,23.6764,43400.0
2009-09-14 14:30:00,27.29,27.48,27.28,27.46,50200.0,23.6764,23.8413,23.6677,23.8239,50200.0
2009-09-14 15:00:00,27.45,27.46,27.32,27.33,43400.0,23.8152,23.8239,23.7024,23.7111,43400.0
2009-09-14 15:30:00,27.33,27.62,27.33,27.58,150200.0,23.7111,23.9627,23.7111,23.928,150200.0
2009-09-15 09:30:00,27.55,27.67,27.47,27.6,36200.0,23.902,24.0061,23.8326,23.9454,36200.0
2009-09-15 10:00:00,27.61,27.8,27.59,27.7,62600.0,23.954,24.1189,23.9367,24.0321,62600.0
2009-09-15 10:30:00,27.7,27.85,27.69,27.84,23300.0,24.0321,24.1623,24.0234,24.1536,23300.0
2009-09-15 11:00:00,27.84,27.87,27.77,27.85,24900.0,24.1536,24.1796,24.0929,24.1623,24900.0
2009-09-15 11:30:00,27.83,27.92,27.82,27.85,30000.0,24.1449,24.223,24.1362,24.1623,30000.0
2009-09-15 12:00:00,27.84,27.92,27.84,27.91,21500.0,24.1536,24.223,24.1536,24.2143,21500.0
2009-09-15 12:30:00,27.92,27.95,27.91,27.94,25100.0,24.223,24.249,24.2143,24.2403,25100.0
2009-09-15 13:00:00,27.94,27.95,27.85,27.88,21100.0,24.2403,24.249,24.1623,24.1883,21100.0
2009-09-15 13:30:00,27.88,27.92,27.84,27.9,18400.0,24.1883,24.223,24.1536,24.2056,18400.0
2009-09-15 14:00:00,27.89,27.9,27.81,27.84,18000.0,24.197,24.2056,24.1276,24.1536,18000.0
2009-09-15 14:30:00,27.84,27.9,27.8,27.84,24900.0,24.1536,24.2056,24.1189,24.1536,24900.0
2009-09-15 15:00:00,27.83,27.93,27.78,27.91,27600.0,24.1449,24.2317,24.1015,24.2143,27600.0
2009-09-15 15:30:00,27.91,28.05,27.89,28.04,106800.0,24.2143,24.3358,24.197,24.3271,106800.0
2009-09-16 09:30:00,28.02,28.23,28.0,28.03,41600.0,24.3098,24.4919,24.2924,24.3184,41600.0
2009-09-16 10:00:00,28.0,28.22,28.0,28.18,23800.0,24.2924,24.4833,24.2924,24.4486,23800.0
2009-09-16 10:30:00,28.18,28.33,28.15,28.15,17100.0,24.4486,24.5787,24.4225,24.4225,17100.0
2009-09-16 11:00:00,28.15,28.53,28.15,28.25,45400.0,24.4225,24.7522,24.4225,24.5093,45400.0
2009-09-16 11:30:00,28.23,28.28,28.21,28.25,22500.0,24.4919,24.5353,24.4746,24.5093,22500.0
2009-09-16 12:00:00,28.24,28.34,28.24,28.31,21900.0,24.5006,24.5874,24.5006,24.5614,21900.0
2009-09-16 12:30:00,28.3,28.46,28.3,28.44,51000.0,24.5527,24.6915,24.5527,24.6741,51000.0
2009-09-16 13:00:00,28.42,28.43,28.4,28.41,30200.0,24.6568,24.6655,24.6394,24.6481,30200.0
2009-09-16 13:30:00,28.42,28.6,28.38,28.45,32600.0,24.6568,24.8129,24.6221,24.6828,32600.0
2009-09-16 14:00:00,28.45,28.54,28.45,28.52,23300.0,24.6828,24.7609,24.6828,24.7435,23300.0
2009-09-16 14:30:00,28.51,28.65,28.47,28.49,73000.0,24.7349,24.8563,24.7002,24.7175,73000.0
2009-09-16 15:00:00,28.49,28.5,28.34,28.45,77000.0,24.7175,24.7262,24.5874,24.6828,77000.0
2009-09-16 15:30:00,28.45,28.45,28.28,28.43,59700.0,24.6828,24.6828,24.5353,24.6655,59700.0
2009-09-17 09:30:00,28.41,28.43,28.32,28.34,21900.0,24.6481,24.6655,24.57,24.5874,21900.0
2009-09-17 10:00:00,28.34,28.35,28.0,28.0,43900.0,24.5874,24.5961,24.2924,24.2924,43900.0
2009-09-17 10:30:00,28.0,28.01,28.0,28.0,30600.0,24.2924,24.3011,24.2924,24.2924,30600.0
2009-09-17 11:00:00,28.0,28.05,27.92,28.0,42400.0,24.2924,24.3358,24.223,24.2924,42400.0
2009-09-17 11:30:00,28.01,28.08,27.99,28.07,17400.0,24.3011,24.3618,24.2837,24.3531,17400.0
2009-09-17 12:00:00,28.08,28.13,27.99,28.13,24700.0,24.3618,24.4052,24.2837,24.4052,24700.0
2009-09-17 12:30:00,28.15,28.15,28.04,28.07,28400.0,24.4225,24.4225,24.3271,24.3531,28400.0
2009-09-17 13:00:00,28.07,28.25,28.05,28.21,18200.0,24.3531,24.5093,24.3358,24.4746,18200.0
2009-09-17 13:30:00,28.21,28.25,28.09,28.13,16800.0,24.4746,24.5093,24.3705,24.4052,16800.0
2009-09-17 14:00:00,28.12,28.14,28.08,28.11,18600.0,24.3965,24.4139,24.3618,24.3878,18600.0
2009-09-17 14:30:00,28.12,28.16,28.08,28.12,34500.0,24.3965,24.4312,24.3618,24.3965,34500.0
2009-09-17 15:00:00,28.12,28.24,28.1,28.18,39000.0,24.3965,24.5006,24.3792,24.4486,39000.0
2009-09-17 15:30:00,28.18,28.2,28.07,28.19,50000.0,24.4486,24.4659,24.3531,24.4572,50000.0
2009-09-18 09:30:00,28.2,28.57,28.1,28.25,187300.0,24.4659,24.7869,24.3792,24.5093,187300.0
2009-09-18 10:00:00,28.27,28.28,28.25,28.25,11300.0,24.5266,24.5353,24.5093,24.5093,11300.0
2009-09-18 10:30:00,28.26,28.34,28.25,28.3,11500.0,24.518,24.5874,24.5093,24.5527,11500.0
2009-09-18 11:00:00,28.3,28.34,28.25,28.33,50800.0,24.5527,24.5874,24.5093,24.5787,50800.0
2009-09-18 11:30:00,28.33,28.34,28.25,28.28,9000.0,24.5787,24.5874,24.5093,24.5353,9000.0
2009-09-18 12:00:00,28.26,28.43,28.25,28.42,10000.0,24.518,24.6655,24.5093,24.6568,10000.0
2009-09-18 12:30:00,28.42,28.5,28.39,28.5,22000.0,24.6568,24.7262,24.6308,24.7262,22000.0
2009-09-18 13:00:00,28.5,28.55,28.31,28.31,19900.0,24.7262,24.7696,24.5614,24.5614,19900.0
2009-09-18 13:30:00,28.32,28.4,28.25,28.36,23300.0,24.57,24.6394,24.5093,24.6047,23300.0
2009-09-18 14:00:00,28.35,28.35,28.28,28.32,10300.0,24.5961,24.5961,24.5353,24.57,10300.0
2009-09-18 14:30:00,28.31,28.41,28.29,28.32,18400.0,24.5614,24.6481,24.544,24.57,18400.0
2009-09-18 15:00:00,28.31,28.34,28.29,28.31,40500.0,24.5614,24.5874,24.544,24.5614,40500.0
2009-09-18 15:30:00,28.31,28.39,28.29,28.38,99000.0,24.5614,24.6308,24.544,24.6221,99000.0
2009-09-21 09:30:00,28.14,28.38,28.03,28.2,9900.0,24.4139,24.6221,24.3184,24.4659,9900.0
2009-09-21 10:00:00,28.18,28.29,28.07,28.14,4800.0,24.4486,24.544,24.3531,24.4139,4800.0
2009-09-21 10:30:00,28.15,28.22,28.02,28.2,13800.0,24.4225,24.4833,24.3098,24.4659,13800.0
2009-09-21 11:00:00,28.2,28.21,28.11,28.2,3700.0,24.4659,24.4746,24.3878,24.4659,3700.0
2009-09-21 11:30:00,28.23,28.28,28.2,28.23,3900.0,24.4919,24.5353,24.4659,24.4919,3900.0
2009-09-21 12:00:00,28.23,28.28,28.22,28.25,3200.0,24.4919,24.5353,24.4833,24.5093,3200.0
2009-09-21 12:30:00,28.26,28.27,28.25,28.25,3000.0,24.518,24.5266,24.5093,24.5093,3000.0
2009-09-21 13:00:00,28.25,28.29,28.25,28.27,5000.0,24.5093,24.544,24.5093,24.5266,5000.0
2009-09-21 13:30:00,28.29,28.3,28.25,28.25,4600.0,24.544,24.5527,24.5093,24.5093,4600.0
2009-09-21 14:00:00,28.25,28.31,28.24,28.28,10200.0,24.5093,24.5614,24.5006,24.5353,10200.0
2009-09-21 14:30:00,28.29,28.34,28.28,28.31,12800.0,24.544,24.5874,24.5353,24.5614,12800.0
2009-09-21 15:00:00,28.31,28.36,28.28,28.34,17800.0,24.5614,24.6047,24.5353,24.5874,17800.0
2009-09-21 15:30:00,28.33,28.34,28.16,28.26,42500.0,24.5787,24.5874,24.4312,24.518,42500.0
2009-09-22 09:30:00,28.31,28.6,27.97,28.48,105900.0,24.5614,24.8129,24.2664,24.7088,105900.0
2009-09-22 10:00:00,28.51,28.51,28.05,28.05,60900.0,24.7349,24.7349,24.3358,24.3358,60900.0
2009-09-22 10:30:00,28.05,28.05,27.8,27.8,52100.0,24.3358,24.3358,24.1189,24.1189,52100.0
2009-09-22 11:00:00,27.79,27.83,27.72,27.75,38600.0,24.1102,24.1449,24.0495,24.0755,38600.0
2009-09-22 11:30:00,27.75,27.88,27.75,27.83,11100.0,24.0755,24.1883,24.0755,24.1449,11100.0
2009-09-22 12:00:00,27.83,27.88,27.82,27.85,24100.0,24.1449,24.1883,24.1362,24.1623,24100.0
2009-09-22 12:30:00,27.84,28.01,27.84,28.0,45700.0,24.1536,24.3011,24.1536,24.2924,45700.0
2009-09-22 13:00:00,28.02,28.03,27.95,28.0,16300.0,24.3098,24.3184,24.249,24.2924,16300.0
2009-09-22 13:30:00,28.0,28.06,27.96,28.02,13000.0,24.2924,24.3445,24.2577,24.3098,13000.0
2009-09-22 14:00:00,28.02,28.25,28.02,28.25,17000.0,24.3098,24.5093,24.3098,24.5093,17000.0
2009-09-22 14:30:00,28.21,28.28,28.2,28.26,35000.0,24.4746,24.5353,24.4659,24.518,35000.0
2009-09-22 15:00:00,28.26,28.29,28.19,28.27,15900.0,24.518,24.544,24.4572,24.5266,15900.0
2009-09-22 15:30:00,28.28,28.29,28.15,28.17,57400.0,24.5353,24.544,24.4225,24.4399,57400.0
2009-09-23 09:30:00,28.23,28.23,28.0,28.01,48300.0,24.4919,24.4919,24.2924,24.3011,48300.0
2009-09-23 10:00:00,28.02,28.16,28.02,28.1,8300.0,24.3098,24.4312,24.3098,24.3792,8300.0
2009-09-23 10:30:00,28.08,28.09,28.02,28.09,8300.0,24.3618,24.3705,24.3098,24.3705,8300.0
2009-09-23 11:00:00,28.08,28.08,28.0,28.05,28500.0,24.3618,24.3618,24.2924,24.3358,28500.0
2009-09-23 11:30:00,28.01,28.05,27.95,28.0,3400.0,24.3011,24.3358,24.249,24.2924,3400.0
2009-09-23 12:00:00,28.04,28.05,28.02,28.05,2100.0,24.3271,24.3358,24.3098,24.3358,2100.0
2009-09-23 12:30:00,28.04,28.04,27.99,28.0,6000.0,24.3271,24.3271,24.2837,24.2924,6000.0
2009-09-23 13:00:00,28.01,28.01,27.95,27.98,2300.0,24.3011,24.3011,24.249,24.275,2300.0
2009-09-23 13:30:00,27.98,28.04,27.96,28.0,6500.0,24.275,24.3271,24.2577,24.2924,6500.0
2009-09-23 14:00:00,27.98,28.08,27.98,28.03,9300.0,24.275,24.3618,24.275,24.3184,9300.0
2009-09-23 14:30:00,28.05,28.05,27.81,27.83,20700.0,24.3358,24.3358,24.1276,24.1449,20700.0
2009-09-23 15:00:00,27.84,27.85,27.62,27.62,22800.0,24.1536,24.1623,23.9627,23.9627,22800.0
2009-09-23 15:30:00,27.62,27.64,27.35,27.35,47200.0,23.9627,23.9801,23.7285,23.7285,47200.0
2009-09-24 09:30:00,27.34,27.83,27.17,27.22,52100.0,23.7198,24.1449,23.5723,23.6157,52100.0
2009-09-24 10:00:00,27.22,27.22,26.69,26.78,61100.0,23.6157,23.6157,23.1559,23.2339,61100.0
2009-09-24 10:30:00,26.78,26.8,26.67,26.73,73600.0,23.2339,23.2513,23.1385,23.1906,73600.0
2009-09-24 11:00:00,26.72,26.91,26.7,26.91,153000.0,23.1819,23.3467,23.1645,23.3467,153000.0
2009-09-24 11:30:00,26.91,27.02,26.82,26.89,24500.0,23.3467,23.4422,23.2686,23.3294,24500.0
2009-09-24 12:00:00,26.91,26.95,26.9,26.92,15900.0,23.3467,23.3814,23.3381,23.3554,15900.0
2009-09-24 12:30:00,26.91,26.93,26.85,26.92,4000.0,23.3467,23.3641,23.2947,23.3554,4000.0
2009-09-24 13:00:00,26.93,26.95,26.92,26.94,3600.0,23.3641,23.3814,23.3554,23.3728,3600.0
2009-09-24 13:30:00,26.93,26.95,26.84,26.89,10200.0,23.3641,23.3814,23.286,23.3294,10200.0
2009-09-24 14:00:00,26.89,26.9,26.76,26.79,9400.0,23.3294,23.3381,23.2166,23.2426,9400.0
2009-09-24 14:30:00,26.79,26.82,26.74,26.74,35800.0,23.2426,23.2686,23.1992,23.1992,35800.0
2009-09-24 15:00:00,26.75,26.76,26.68,26.69,37500.0,23.2079,23.2166,23.1472,23.1559,37500.0
2009-09-24 15:30:00,26.69,26.73,26.61,26.67,69800.0,23.1559,23.1906,23.0865,23.1385,69800.0
2009-09-25 09:30:00,26.49,26.68,26.24,26.35,34200.0,22.9823,23.1472,22.7654,22.8609,34200.0
2009-09-25 10:00:00,26.34,26.49,26.33,26.39,23000.0,22.8522,22.9823,22.8435,22.8956,23000.0
2009-09-25 10:30:00,26.41,26.48,26.28,26.31,10900.0,22.9129,22.9737,22.8002,22.8262,10900.0
2009-09-25 11:00:00,26.31,26.37,26.26,26.29,17100.0,22.8262,22.8782,22.7828,22.8088,17100.0
2009-09-25 11:30:00,26.3,26.3,26.25,26.28,9400.0,22.8175,22.8175,22.7741,22.8002,9400.0
2009-09-25 12:00:00,26.27,26.38,26.25,26.29,10300.0,22.7915,22.8869,22.7741,22.8088,10300.0
2009-09-25 12:30:00,26.28,26.3,26.25,26.25,5900.0,22.8002,22.8175,22.7741,22.7741,5900.0
2009-09-25 13:00:00,26.25,26.3,26.21,26.3,8800.0,22.7741,22.8175,22.7394,22.8175,8800.0
2009-09-25 13:30:00,26.29,26.32,26.29,26.32,8300.0,22.8088,22.8349,22.8088,22.8349,8300.0
2009-09-25 14:00:00,26.32,26.32,26.28,26.28,34800.0,22.8349,22.8349,22.8002,22.8002,34800.0
2009-09-25 14:30:00,26.28,26.28,26.2,26.24,11000.0,22.8002,22.8002,22.7307,22.7654,11000.0
2009-09-25 15:00:00,26.25,26.25,26.1,26.12,41400.0,22.7741,22.7741,22.644,22.6613,41400.0
2009-09-25 15:30:00,26.12,26.13,25.9,26.03,124500.0,22.6613,22.67,22.4705,22.5833,124500.0
2009-09-28 09:30:00,26.33,26.81,26.32,26.67,26800.0,22.8435,23.26,22.8349,23.1385,26800.0
2009-09-28 10:00:00,26.66,26.8,26.59,26.68,40000.0,23.1298,23.2513,23.0691,23.1472,40000.0
2009-09-28 10:30:00,26.7,26.79,26.66,26.74,23000.0,23.1645,23.2426,23.1298,23.1992,23000.0
2009-09-28 11:00:00,26.73,26.76,26.66,26.75,31200.0,23.1906,23.2166,23.1298,23.2079,31200.0
2009-09-28 11:30:00,26.75,26.79,26.71,26.76,19000.0,23.2079,23.2426,23.1732,23.2166,19000.0
2009-09-28 12:00:00,26.76,26.79,26.73,26.75,18200.0,23.2166,23.2426,23.1906,23.2079,18200.0
2009-09-28 12:30:00,26.76,26.8,26.74,26.77,22800.0,23.2166,23.2513,23.1992,23.2253,22800.0
2009-09-28 13:00:00,26.78,26.78,26.73,26.73,19600.0,23.2339,23.2339,23.1906,23.1906,19600.0
2009-09-28 13:30:00,26.73,26.79,26.73,26.79,26200.0,23.1906,23.2426,23.1906,23.2426,26200.0
2009-09-28 14:00:00,26.79,26.99,26.78,26.97,22400.0,23.2426,23.4161,23.2339,23.3988,22400.0
2009-09-28 14:30:00,26.97,27.01,26.96,26.97,40300.0,23.3988,23.4335,23.3901,23.3988,40300.0
2009-09-28 15:00:00,26.98,26.98,26.83,26.86,29800.0,23.4075,23.4075,23.2773,23.3034,29800.0
2009-09-28 15:30:00,26.87,26.9,26.75,26.85,32200.0,23.312,23.3381,23.2079,23.2947,32200.0
2009-09-29 09:30:00,26.82,26.82,26.58,26.65,16800.0,23.2686,23.2686,23.0604,23.1212,16800.0
2009-09-29 10:00:00,26.66,26.67,26.56,26.6,16500.0,23.1298,23.1385,23.0431,23.0778,16500.0
2009-09-29 10:30:00,26.6,26.65,26.53,26.53,21700.0,23.0778,23.1212,23.017,23.017,21700.0
2009-09-29 11:00:00,26.53,26.76,26.5,26.69,42500.0,23.017,23.2166,22.991,23.1559,42500.0
2009-09-29 11:30:00,26.66,26.66,26.54,26.6,4300.0,23.1298,23.1298,23.0257,23.0778,4300.0
2009-09-29 12:00:00,26.6,26.6,26.58,26.59,4200.0,23.0778,23.0778,23.0604,23.0691,4200.0
2009-09-29 12:30:00,26.6,26.67,26.6,26.67,12800.0,23.0778,23.1385,23.0778,23.1385,12800.0
2009-09-29 13:00:00,26.67,26.83,26.65,26.73,54600.0,23.1385,23.2773,23.1212,23.1906,54600.0
2009-09-29 13:30:00,26.73,26.74,26.69,26.74,16900.0,23.1906,23.1992,23.1559,23.1992,16900.0
2009-09-29 14:00:00,26.74,26.74,26.7,26.71,4900.0,23.1992,23.1992,23.1645,23.1732,4900.0
2009-09-29 14:30:00,26.71,26.73,26.67,26.71,1600.0,23.1732,23.1906,23.1385,23.1732,1600.0
2009-09-29 15:00:00,26.73,26.74,26.68,26.68,11500.0,23.1906,23.1992,23.1472,23.1472,11500.0
2009-09-29 15:30:00,26.67,26.69,26.58,26.6,19000.0,23.1385,23.1559,23.0604,23.0778,19000.0
2009-09-30 09:30:00,26.65,26.65,25.66,25.77,29900.0,23.1212,23.1212,22.2622,22.3577,29900.0
2009-09-30 10:00:00,25.8,25.86,25.75,25.8,16300.0,22.3837,22.4358,22.3403,22.3837,16300.0
2009-09-30 10:30:00,25.78,25.93,25.78,25.82,29800.0,22.3664,22.4965,22.3664,22.4011,29800.0
2009-09-30 11:00:00,25.83,25.98,25.71,25.88,25900.0,22.4097,22.5399,22.3056,22.4531,25900.0
2009-09-30 11:30:00,25.88,25.94,25.79,25.86,10700.0,22.4531,22.5052,22.375,22.4358,10700.0
2009-09-30 12:00:00,25.86,25.97,25.84,25.9,20200.0,22.4358,22.5312,22.4184,22.4705,20200.0
2009-09-30 12:30:00,25.89,26.05,25.89,26.03,27000.0,22.4618,22.6006,22.4618,22.5833,27000.0
2009-09-30 13:00:00,26.04,26.26,26.03,26.24,68600.0,22.5919,22.7828,22.5833,22.7654,68600.0
2009-09-30 13:30:00,26.25,26.31,26.19,26.25,26900.0,22.7741,22.8262,22.7221,22.7741,26900.0
2009-09-30 14:00:00,26.25,26.29,26.24,26.29,21200.0,22.7741,22.8088,22.7654,22.8088,21200.0
2009-09-30 14:30:00,26.29,26.32,26.27,26.29,26800.0,22.8088,22.8349,22.7915,22.8088,26800.0
2009-09-30 15:00:00,26.25,26.25,26.11,26.2,35800.0,22.7741,22.7741,22.6527,22.7307,35800.0
2009-09-30 15:30:00,26.2,26.28,26.16,26.2,63800.0,22.7307,22.8002,22.696,22.7307,63800.0
2009-10-01 09:30:00,25.91,26.32,25.78,26.0,52000.0,22.4791,22.8349,22.3664,22.5572,52000.0
2009-10-01 10:00:00,26.02,26.18,25.75,25.89,31400.0,22.5746,22.7134,22.3403,22.4618,31400.0
2009-10-01 10:30:00,25.88,26.05,25.88,26.02,35200.0,22.4531,22.6006,22.4531,22.5746,35200.0
2009-10-01 11:00:00,26.03,26.04,25.93,25.97,80300.0,22.5833,22.5919,22.4965,22.5312,80300.0
2009-10-01 11:30:00,25.96,26.03,25.95,26.03,19400.0,22.5225,22.5833,22.5138,22.5833,19400.0
2009-10-01 12:00:00,26.04,26.1,25.98,26.1,88700.0,22.5919,22.644,22.5399,22.644,88700.0
2009-10-01 12:30:00,26.12,26.37,26.11,26.36,27500.0,22.6613,22.8782,22.6527,22.8696,27500.0
2009-10-01 13:00:00,26.35,26.44,26.22,26.43,53600.0,22.8609,22.939,22.7481,22.9303,53600.0
2009-10-01 13:30:00,26.43,26.45,26.29,26.31,23400.0,22.9303,22.9476,22.8088,22.8262,23400.0
2009-10-01 14:00:00,26.32,26.35,26.25,26.35,20100.0,22.8349,22.8609,22.7741,22.8609,20100.0
2009-10-01 14:30:00,26.36,26.38,26.27,26.27,17700.0,22.8696,22.8869,22.7915,22.7915,17700.0
2009-10-01 15:00:00,26.27,26.34,26.21,26.22,22700.0,22.7915,22.8522,22.7394,22.7481,22700.0
2009-10-01 15:30:00,26.22,26.32,26.08,26.1,61800.0,22.7481,22.8349,22.6266,22.644,61800.0
2009-10-02 09:30:00,25.78,26.34,25.78,26.13,16000.0,22.3664,22.8522,22.3664,22.67,16000.0
2009-10-02 10:00:00,26.13,26.16,26.0,26.03,11700.0,22.67,22.696,22.5572,22.5833,11700.0
2009-10-02 10:30:00,26.03,26.22,26.0,26.04,25300.0,22.5833,22.7481,22.5572,22.5919,25300.0
2009-10-02 11:00:00,26.04,26.07,26.03,26.07,8600.0,22.5919,22.618,22.5833,22.618,8600.0
2009-10-02 11:30:00,26.05,26.08,26.04,26.08,8900.0,22.6006,22.6266,22.5919,22.6266,8900.0
2009-10-02 12:00:00,26.08,26.17,26.08,26.14,9200.0,22.6266,22.7047,22.6266,22.6787,9200.0
2009-10-02 12:30:00,26.15,26.21,26.1,26.19,12100.0,22.6874,22.7394,22.644,22.7221,12100.0
2009-10-02 13:00:00,26.23,26.25,26.17,26.23,16800.0,22.7568,22.7741,22.7047,22.7568,16800.0
2009-10-02 13:30:00,26.23,26.26,26.22,26.24,11000.0,22.7568,22.7828,22.7481,22.7654,11000.0
2009-10-02 14:00:00,26.26,26.26,26.17,26.21,12800.0,22.7828,22.7828,22.7047,22.7394,12800.0
2009-10-02 14:30:00,26.21,26.22,26.2,26.2,12900.0,22.7394,22.7481,22.7307,22.7307,12900.0
2009-10-02 15:00:00,26.2,26.23,26.18,26.2,21100.0,22.7307,22.7568,22.7134,22.7307,21100.0
2009-10-02 15:30:00,26.2,26.22,26.12,26.15,54900.0,22.7307,22.7481,22.6613,22.6874,54900.0
2009-10-05 09:30:00,26.15,26.18,26.03,26.11,11900.0,22.6874,22.7134,22.5833,22.6527,11900.0
2009-10-05 10:00:00,26.13,26.16,26.0,26.11,10200.0,22.67,22.696,22.5572,22.6527,10200.0
2009-10-05 10:30:00,26.13,26.33,26.1,26.33,6700.0,22.67,22.8435,22.644,22.8435,6700.0
2009-10-05 11:00:00,26.34,26.35,26.21,26.25,11600.0,22.8522,22.8609,22.7394,22.7741,11600.0
2009-10-05 11:30:00,26.27,26.3,26.17,26.17,11300.0,22.7915,22.8175,22.7047,22.7047,11300.0
2009-10-05 12:00:00,26.22,26.26,26.19,26.26,9400.0,22.7481,22.7828,22.7221,22.7828,9400.0
2009-10-05 12:30:00,26.27,26.32,26.25,26.26,7600.0,22.7915,22.8349,22.7741,22.7828,7600.0
2009-10-05 13:00:00,26.26,26.27,26.25,26.26,5300.0,22.7828,22.7915,22.7741,22.7828,5300.0
2009-10-05 13:30:00,26.26,26.28,26.25,26.25,12400.0,22.7828,22.8002,22.7741,22.7741,12400.0
2009-10-05 14:00:00,26.25,26.27,26.2,26.24,10800.0,22.7741,22.7915,22.7307,22.7654,10800.0
2009-10-05 14:30:00,26.26,26.44,26.22,26.35,31100.0,22.7828,22.939,22.7481,22.8609,31100.0
2009-10-05 15:00:00,26.38,26.4,26.27,26.38,21900.0,22.8869,22.9043,22.7915,22.8869,21900.0
2009-10-05 15:30:00,26.37,26.4,26.23,26.3,34400.0,22.8782,22.9043,22.7568,22.8175,34400.0
2009-10-06 09:30:00,26.44,26.44,25.93,26.26,13700.0,22.939,22.939,22.4965,22.7828,13700.0
2009-10-06 10:00:00,26.32,26.35,26.2,26.32,30200.0,22.8349,22.8609,22.7307,22.8349,30200.0
2009-10-06 10:30:00,26.32,26.38,26.3,26.34,12100.0,22.8349,22.8869,22.8175,22.8522,12100.0
2009-10-06 11:00:00,26.36,26.38,26.3,26.34,11700.0,22.8696,22.8869,22.8175,22.8522,11700.0
2009-10-06 11:30:00,26.36,26.4,26.35,26.37,9100.0,22.8696,22.9043,22.8609,22.8782,9100.0
2009-10-06 12:00:00,26.35,26.38,26.33,26.34,13600.0,22.8609,22.8869,22.8435,22.8522,13600.0
2009-10-06 12:30:00,26.35,26.4,26.33,26.38,18300.0,22.8609,22.9043,22.8435,22.8869,18300.0
2009-10-06 13:00:00,26.36,26.43,26.35,26.4,7800.0,22.8696,22.9303,22.8609,22.9043,7800.0
2009-10-06 13:30:00,26.41,26.49,26.38,26.47,13800.0,22.9129,22.9823,22.8869,22.965,13800.0
2009-10-06 14:00:00,26.47,26.51,26.35,26.35,21200.0,22.965,22.9997,22.8609,22.8609,21200.0
2009-10-06 14:30:00,26.35,26.4,26.35,26.39,7500.0,22.8609,22.9043,22.8609,22.8956,7500.0
2009-10-06 15:00:00,26.36,26.65,26.36,26.64,53600.0,22.8696,23.1212,22.8696,23.1125,53600.0
2009-10-06 15:30:00,26.61,26.66,26.44,26.64,57400.0,23.0865,23.1298,22.939,23.1125,57400.0
2009-10-07 09:30:00,26.65,26.93,26.49,26.77,24500.0,23.1212,23.3641,22.9823,23.2253,24500.0
2009-10-07 10:00:00,26.72,26.85,26.66,26.7,17200.0,23.1819,23.2947,23.1298,23.1645,17200.0
2009-10-07 10:30:00,26.71,26.75,26.62,26.71,20000.0,23.1732,23.2079,23.0951,23.1732,20000.0
2009-10-07 11:00:00,26.71,26.88,26.71,26.84,11500.0,23.1732,23.3207,23.1732,23.286,11500.0
2009-10-07 11:30:00,26.82,26.96,26.79,26.95,14600.0,23.2686,23.3901,23.2426,23.3814,14600.0
2009-10-07 12:00:00,26.96,27.1,26.92,27.07,22600.0,23.3901,23.5116,23.3554,23.4855,22600.0
2009-10-07 12:30:00,27.06,27.17,27.06,27.11,18100.0,23.4769,23.5723,23.4769,23.5202,18100.0
2009-10-07 13:00:00,27.11,27.12,27.0,27.01,10800.0,23.5202,23.5289,23.4248,23.4335,10800.0
2009-10-07 13:30:00,27.02,27.02,27.0,27.01,6800.0,23.4422,23.4422,23.4248,23.4335,6800.0
2009-10-07 14:00:00,27.0,27.03,27.0,27.0,10700.0,23.4248,23.4508,23.4248,23.4248,10700.0
2009-10-07 14:30:00,27.0,27.05,27.0,27.05,13400.0,23.4248,23.4682,23.4248,23.4682,13400.0
2009-10-07 15:00:00,27.05,27.12,27.04,27.07,27500.0,23.4682,23.5289,23.4595,23.4855,27500.0
2009-10-07 15:30:00,27.08,27.22,27.05,27.22,47200.0,23.4942,23.6157,23.4682,23.6157,47200.0
2009-10-08 09:30:00,27.41,27.79,26.98,27.7,36400.0,23.7805,24.1102,23.4075,24.0321,36400.0
2009-10-08 10:00:00,27.72,28.0,27.68,27.91,33800.0,24.0495,24.2924,24.0148,24.2143,33800.0
2009-10-08 10:30:00,27.95,28.0,27.89,27.95,39200.0,24.249,24.2924,24.197,24.249,39200.0
2009-10-08 11:00:00,27.96,28.03,27.85,27.98,37200.0,24.2577,24.3184,24.1623,24.275,37200.0
2009-10-08 11:30:00,27.98,27.99,27.87,27.89,11800.0,24.275,24.2837,24.1796,24.197,11800.0
2009-10-08 12:00:00,27.87,28.0,27.87,28.0,10200.0,24.1796,24.2924,24.1796,24.2924,10200.0
2009-10-08 12:30:00,27.98,27.99,27.96,27.98,9500.0,24.275,24.2837,24.2577,24.275,9500.0
2009-10-08 13:00:00,27.98,28.09,27.97,28.03,27500.0,24.275,24.3705,24.2664,24.3184,27500.0
2009-10-08 13:30:00,28.03,28.03,27.94,27.97,22900.0,24.3184,24.3184,24.2403,24.2664,22900.0
2009-10-08 14:00:00,27.97,28.02,27.92,28.0,29300.0,24.2664,24.3098,24.223,24.2924,29300.0
2009-10-08 14:30:00,28.0,28.04,27.97,28.0,24500.0,24.2924,24.3271,24.2664,24.2924,24500.0
2009-10-08 15:00:00,27.99,28.11,27.98,28.03,27800.0,24.2837,24.3878,24.275,24.3184,27800.0
2009-10-08 15:30:00,28.03,28.06,27.9,28.06,111200.0,24.3184,24.3445,24.2056,24.3445,111200.0
2009-10-09 09:30:00,27.85,28.25,27.85,28.25,20000.0,24.1623,24.5093,24.1623,24.5093,20000.0
2009-10-09 10:00:00,28.22,28.39,28.14,28.14,21600.0,24.4833,24.6308,24.4139,24.4139,21600.0
2009-10-09 10:30:00,28.14,28.18,28.01,28.1,11400.0,24.4139,24.4486,24.3011,24.3792,11400.0
2009-10-09 11:00:00,28.1,28.14,28.05,28.1,6600.0,24.3792,24.4139,24.3358,24.3792,6600.0
2009-10-09 11:30:00,28.1,28.1,27.96,28.01,8600.0,24.3792,24.3792,24.2577,24.3011,8600.0
2009-10-09 12:00:00,27.99,28.09,27.99,28.09,5400.0,24.2837,24.3705,24.2837,24.3705,5400.0
2009-10-09 12:30:00,28.08,28.15,28.08,28.1,9100.0,24.3618,24.4225,24.3618,24.3792,9100.0
2009-10-09 13:00:00,28.12,28.12,28.01,28.07,3900.0,24.3965,24.3965,24.3011,24.3531,3900.0
2009-10-09 13:30:00,28.05,28.06,28.05,28.05,7900.0,24.3358,24.3445,24.3358,24.3358,7900.0
2009-10-09 14:00:00,28.05,28.07,28.05,28.05,5100.0,24.3358,24.3531,24.3358,24.3358,5100.0
2009-10-09 14:30:00,28.05,28.15,28.05,28.12,10700.0,24.3358,24.4225,24.3358,24.3965,10700.0
2009-10-09 15:00:00,28.12,28.2,28.11,28.15,12600.0,24.3965,24.4659,24.3878,24.4225,12600.0
2009-10-09 15:30:00,28.16,28.28,28.12,28.25,44300.0,24.4312,24.5353,24.3965,24.5093,44300.0
2009-10-12 09:30:00,28.34,28.41,28.23,28.33,15200.0,24.5874,24.6481,24.4919,24.5787,15200.0
2009-10-12 10:00:00,28.4,28.48,28.4,28.42,11000.0,24.6394,24.7088,24.6394,24.6568,11000.0
2009-10-12 10:30:00,28.42,28.51,28.41,28.45,14900.0,24.6568,24.7349,24.6481,24.6828,14900.0
2009-10-12 11:00:00,28.45,28.52,28.44,28.44,14700.0,24.6828,24.7435,24.6741,24.6741,14700.0
2009-10-12 11:30:00,28.44,28.46,28.4,28.4,9800.0,24.6741,24.6915,24.6394,24.6394,9800.0
2009-10-12 12:00:00,28.4,28.42,28.16,28.16,21900.0,24.6394,24.6568,24.4312,24.4312,21900.0
2009-10-12 12:30:00,28.15,28.3,28.1,28.23,23000.0,24.4225,24.5527,24.3792,24.4919,23000.0
2009-10-12 13:00:00,28.24,28.27,28.16,28.26,12900.0,24.5006,24.5266,24.4312,24.518,12900.0
2009-10-12 13:30:00,28.26,28.33,28.12,28.12,37800.0,24.518,24.5787,24.3965,24.3965,37800.0
2009-10-12 14:00:00,28.15,28.15,27.86,27.88,19100.0,24.4225,24.4225,24.1709,24.1883,19100.0
2009-10-12 14:30:00,27.86,27.88,27.82,27.84,5400.0,24.1709,24.1883,24.1362,24.1536,5400.0
2009-10-12 15:00:00,27.85,27.89,27.81,27.82,6700.0,24.1623,24.197,24.1276,24.1362,6700.0
2009-10-12 15:30:00,27.84,27.85,27.77,27.8,14600.0,24.1536,24.1623,24.0929,24.1189,14600.0
2009-10-13 09:30:00,27.84,27.92,27.63,27.66,9500.0,24.1536,24.223,23.9714,23.9974,9500.0
2009-10-13 10:00:00,27.68,27.69,27.43,27.57,10600.0,24.0148,24.0234,23.7979,23.9193,10600.0
2009-10-13 10:30:00,27.59,27.75,27.59,27.67,10300.0,23.9367,24.0755,23.9367,24.0061,10300.0
2009-10-13 11:00:00,27.67,27.67,27.52,27.52,10400.0,24.0061,24.0061,23.876,23.876,10400.0
2009-10-13 11:30:00,27.53,27.61,27.41,27.41,23100.0,23.8846,23.954,23.7805,23.7805,23100.0
2009-10-13 12:00:00,27.4,27.46,27.39,27.39,10900.0,23.7718,23.8239,23.7632,23.7632,10900.0
2009-10-13 12:30:00,27.38,27.42,27.35,27.41,6500.0,23.7545,23.7892,23.7285,23.7805,6500.0
2009-10-13 13:00:00,27.41,27.42,27.37,27.39,13900.0,23.7805,23.7892,23.7458,23.7632,13900.0
2009-10-13 13:30:00,27.39,27.41,27.35,27.41,6200.0,23.7632,23.7805,23.7285,23.7805,6200.0
2009-10-13 14:00:00,27.41,27.42,27.38,27.4,10100.0,23.7805,23.7892,23.7545,23.7718,10100.0
2009-10-13 14:30:00,27.42,27.53,27.4,27.5,53300.0,23.7892,23.8846,23.7718,23.8586,53300.0
2009-10-13 15:00:00,27.5,27.53,27.46,27.5,90600.0,23.8586,23.8846,23.8239,23.8586,90600.0
2009-10-13 15:30:00,27.5,27.64,27.5,27.63,43200.0,23.8586,23.9801,23.8586,23.9714,43200.0
2009-10-14 09:30:00,27.9,27.9,27.65,27.72,16800.0,24.2056,24.2056,23.9887,24.0495,16800.0
2009-10-14 10:00:00,27.72,27.9,27.62,27.82,14800.0,24.0495,24.2056,23.9627,24.1362,14800.0
2009-10-14 10:30:00,27.8,27.89,27.8,27.86,26300.0,24.1189,24.197,24.1189,24.1709,26300.0
2009-10-14 11:00:00,27.86,28.0,27.85,27.98,35300.0,24.1709,24.2924,24.1623,24.275,35300.0
2009-10-14 11:30:00,27.98,27.98,27.9,27.95,18300.0,24.275,24.275,24.2056,24.249,18300.0
2009-10-14 12:00:00,27.93,28.0,27.93,28.0,24100.0,24.2317,24.2924,24.2317,24.2924,24100.0
2009-10-14 12:30:00,27.98,27.99,27.84,27.93,14100.0,24.275,24.2837,24.1536,24.2317,14100.0
2009-10-14 13:00:00,27.92,28.01,27.85,27.85,30000.0,24.223,24.3011,24.1623,24.1623,30000.0
2009-10-14 13:30:00,27.88,28.16,27.88,28.16,10200.0,24.1883,24.4312,24.1883,24.4312,10200.0
2009-10-14 14:00:00,28.16,28.42,28.15,28.38,16700.0,24.4312,24.6568,24.4225,24.6221,16700.0
2009-10-14 14:30:00,28.36,28.73,28.29,28.66,79200.0,24.6047,24.9257,24.544,24.865,79200.0
2009-10-14 15:00:00,28.61,28.63,28.46,28.58,39700.0,24.8216,24.839,24.6915,24.7956,39700.0
2009-10-14 15:30:00,28.57,28.57,28.4,28.51,75600.0,24.7869,24.7869,24.6394,24.7349,75600.0
2009-10-15 09:30:00,28.31,28.89,27.93,28.84,71800.0,24.5614,25.0645,24.2317,25.0212,71800.0
2009-10-15 10:00:00,28.82,28.85,28.7,28.7,19200.0,25.0038,25.0298,24.8997,24.8997,19200.0
2009-10-15 10:30:00,28.7,28.78,28.68,28.75,69500.0,24.8997,24.9691,24.8824,24.9431,69500.0
2009-10-15 11:00:00,28.75,28.77,28.65,28.75,31300.0,24.9431,24.9604,24.8563,24.9431,31300.0
2009-10-15 11:30:00,28.72,28.82,28.72,28.8,14300.0,24.9171,25.0038,24.9171,24.9865,14300.0
2009-10-15 12:00:00,28.76,28.8,28.65,28.65,27700.0,24.9518,24.9865,24.8563,24.8563,27700.0
2009-10-15 12:30:00,28.68,28.78,28.68,28.75,18000.0,24.8824,24.9691,24.8824,24.9431,18000.0
2009-10-15 13:00:00,28.74,28.77,28.71,28.75,15500.0,24.9344,24.9604,24.9084,24.9431,15500.0
2009-10-15 13:30:00,28.74,28.77,28.68,28.68,11400.0,24.9344,24.9604,24.8824,24.8824,11400.0
2009-10-15 14:00:00,28.68,28.75,28.68,28.74,32500.0,24.8824,24.9431,24.8824,24.9344,32500.0
2009-10-15 14:30:00,28.73,28.78,28.72,28.75,11000.0,24.9257,24.9691,24.9171,24.9431,11000.0
2009-10-15 15:00:00,28.75,28.8,28.7,28.75,22500.0,24.9431,24.9865,24.8997,24.9431,22500.0
2009-10-15 15:30:00,28.74,28.79,28.63,28.78,66100.0,24.9344,24.9778,24.839,24.9691,66100.0
2009-10-16 09:30:00,28.76,28.87,27.9,28.73,54600.0,24.9518,25.0472,24.2056,24.9257,54600.0
2009-10-16 10:00:00,28.73,28.75,28.7,28.75,23700.0,24.9257,24.9431,24.8997,24.9431,23700.0
2009-10-16 10:30:00,28.75,28.77,28.7,28.75,21700.0,24.9431,24.9604,24.8997,24.9431,21700.0
2009-10-16 11:00:00,28.76,28.8,28.72,28.74,20200.0,24.9518,24.9865,24.9171,24.9344,20200.0
2009-10-16 11:30:00,28.74,28.78,28.71,28.75,21900.0,24.9344,24.9691,24.9084,24.9431,21900.0
2009-10-16 12:00:00,28.74,28.79,28.64,28.65,51800.0,24.9344,24.9778,24.8477,24.8563,51800.0
2009-10-16 12:30:00,28.65,28.7,28.64,28.65,14700.0,24.8563,24.8997,24.8477,24.8563,14700.0
2009-10-16 13:00:00,28.66,28.75,28.65,28.75,8700.0,24.865,24.9431,24.8563,24.9431,8700.0
2009-10-16 13:30:00,28.77,28.83,28.75,28.8,11800.0,24.9604,25.0125,24.9431,24.9865,11800.0
2009-10-16 14:00:00,28.81,28.88,28.8,28.86,8700.0,24.9951,25.0559,24.9865,25.0385,8700.0
2009-10-16 14:30:00,28.84,28.85,28.76,28.77,10200.0,25.0212,25.0298,24.9518,24.9604,10200.0
2009-10-16 15:00:00,28.77,28.84,28.75,28.83,9100.0,24.9604,25.0212,24.9431,25.0125,9100.0
2009-10-16 15:30:00,28.82,28.99,28.82,28.85,92500.0,25.0038,25.1513,25.0038,25.0298,92500.0
2009-10-19 09:30:00,29.0,29.0,28.78,28.79,31700.0,25.16,25.16,24.9691,24.9778,31700.0
2009-10-19 10:00:00,28.78,28.97,28.75,28.94,25900.0,24.9691,25.134,24.9431,25.1079,25900.0
2009-10-19 10:30:00,28.97,29.01,28.84,28.86,20800.0,25.134,25.1687,25.0212,25.0385,20800.0
2009-10-19 11:00:00,28.87,28.97,28.86,28.97,15300.0,25.0472,25.134,25.0385,25.134,15300.0
2009-10-19 11:30:00,29.0,29.17,29.0,29.17,19900.0,25.16,25.3075,25.16,25.3075,19900.0
2009-10-19 12:00:00,29.16,29.2,29.12,29.12,11900.0,25.2988,25.3335,25.2641,25.2641,11900.0
2009-10-19 12:30:00,29.11,29.11,28.97,28.99,26500.0,25.2554,25.2554,25.134,25.1513,26500.0
2009-10-19 13:00:00,28.97,28.97,28.83,28.83,41900.0,25.134,25.134,25.0125,25.0125,41900.0
2009-10-19 13:30:00,28.83,28.88,28.83,28.85,25000.0,25.0125,25.0559,25.0125,25.0298,25000.0
2009-10-19 14:00:00,28.85,28.87,28.8,28.83,47000.0,25.0298,25.0472,24.9865,25.0125,47000.0
2009-10-19 14:30:00,28.84,28.84,28.75,28.78,22100.0,25.0212,25.0212,24.9431,24.9691,22100.0
2009-10-19 15:00:00,28.79,28.79,28.68,28.69,13400.0,24.9778,24.9778,24.8824,24.891,13400.0
2009-10-19 15:30:00,28.68,28.82,28.67,28.82,88500.0,24.8824,25.0038,24.8737,25.0038,88500.0
2009-10-20 09:30:00,28.94,28.94,28.5,28.8,26900.0,25.1079,25.1079,24.7262,24.9865,26900.0
2009-10-20 10:00:00,28.8,28.8,28.68,28.68,16000.0,24.9865,24.9865,24.8824,24.8824,16000.0
2009-10-20 10:30:00,28.68,28.8,28.68,28.77,10400.0,24.8824,24.9865,24.8824,24.9604,10400.0
2009-10-20 11:00:00,28.8,28.87,28.75,28.85,6300.0,24.9865,25.0472,24.9431,25.0298,6300.0
2009-10-20 11:30:00,28.82,28.84,28.75,28.75,11400.0,25.0038,25.0212,24.9431,24.9431,11400.0
2009-10-20 12:00:00,28.76,28.76,28.71,28.71,121000.0,24.9518,24.9518,24.9084,24.9084,121000.0
2009-10-20 12:30:00,28.67,28.67,28.48,28.5,39300.0,24.8737,24.8737,24.7088,24.7262,39300.0
2009-10-20 13:00:00,28.51,28.57,28.5,28.55,21600.0,24.7349,24.7869,24.7262,24.7696,21600.0
2009-10-20 13:30:00,28.55,28.56,28.38,28.38,42400.0,24.7696,24.7782,24.6221,24.6221,42400.0
2009-10-20 14:00:00,28.38,28.59,28.38,28.53,10300.0,24.6221,24.8043,24.6221,24.7522,10300.0
2009-10-20 14:30:00,28.53,28.6,28.5,28.6,24500.0,24.7522,24.8129,24.7262,24.8129,24500.0
2009-10-20 15:00:00,28.62,28.71,28.6,28.71,31500.0,24.8303,24.9084,24.8129,24.9084,31500.0
2009-10-20 15:30:00,28.72,28.72,28.62,28.67,36500.0,24.9171,24.9171,24.8303,24.8737,36500.0
2009-10-21 09:30:00,28.54,28.91,28.54,28.88,12500.0,24.7609,25.0819,24.7609,25.0559,12500.0
2009-10-21 10:00:00,28.88,29.1,28.88,28.95,16300.0,25.0559,25.2467,25.0559,25.1166,16300.0
2009-10-21 10:30:00,28.95,29.04,28.89,28.92,46400.0,25.1166,25.1947,25.0645,25.0906,46400.0
2009-10-21 11:00:00,28.89,28.99,28.88,28.89,21200.0,25.0645,25.1513,25.0559,25.0645,21200.0
2009-10-21 11:30:00,28.9,29.0,28.86,28.89,18400.0,25.0732,25.16,25.0385,25.0645,18400.0
2009-10-21 12:00:00,28.91,28.95,28.82,28.9,12900.0,25.0819,25.1166,25.0038,25.0732,12900.0
2009-10-21 12:30:00,28.91,28.94,28.85,28.9,13700.0,25.0819,25.1079,25.0298,25.0732,13700.0
2009-10-21 13:00:00,28.88,28.89,28.75,28.75,23300.0,25.0559,25.0645,24.9431,24.9431,23300.0
2009-10-21 13:30:00,28.76,28.79,28.7,28.77,17200.0,24.9518,24.9778,24.8997,24.9604,17200.0
2009-10-21 14:00:00,28.78,28.78,28.7,28.73,11800.0,24.9691,24.9691,24.8997,24.9257,11800.0
2009-10-21 14:30:00,28.73,28.76,28.69,28.75,12500.0,24.9257,24.9518,24.891,24.9431,12500.0
2009-10-21 15:00:00,28.75,28.77,28.54,28.62,49700.0,24.9431,24.9604,24.7609,24.8303,49700.0
2009-10-21 15:30:00,28.61,28.65,28.35,28.45,127800.0,24.8216,24.8563,24.5961,24.6828,127800.0
2009-10-22 09:30:00,28.36,28.67,28.07,28.21,29200.0,24.6047,24.8737,24.3531,24.4746,29200.0
2009-10-22 10:00:00,28.2,28.38,28.11,28.2,16900.0,24.4659,24.6221,24.3878,24.4659,16900.0
2009-10-22 10:30:00,28.23,28.26,28.17,28.24,6700.0,24.4919,24.518,24.4399,24.5006,6700.0
2009-10-22 11:00:00,28.25,28.42,28.22,28.36,16700.0,24.5093,24.6568,24.4833,24.6047,16700.0
2009-10-22 11:30:00,28.35,28.58,28.33,28.5,10200.0,24.5961,24.7956,24.5787,24.7262,10200.0
2009-10-22 12:00:00,28.5,28.51,28.44,28.47,5200.0,24.7262,24.7349,24.6741,24.7002,5200.0
2009-10-22 12:30:00,28.5,28.5,28.45,28.46,6100.0,24.7262,24.7262,24.6828,24.6915,6100.0
2009-10-22 13:00:00,28.45,28.52,28.45,28.45,13700.0,24.6828,24.7435,24.6828,24.6828,13700.0
2009-10-22 13:30:00,28.44,28.51,28.37,28.39,11100.0,24.6741,24.7349,24.6134,24.6308,11100.0
2009-10-22 14:00:00,28.4,28.59,28.4,28.58,12800.0,24.6394,24.8043,24.6394,24.7956,12800.0
2009-10-22 14:30:00,28.58,28.6,28.54,28.57,7300.0,24.7956,24.8129,24.7609,24.7869,7300.0
2009-10-22 15:00:00,28.57,28.78,28.56,28.73,16600.0,24.7869,24.9691,24.7782,24.9257,16600.0
2009-10-22 15:30:00,28.75,28.75,28.52,28.56,39400.0,24.9431,24.9431,24.7435,24.7782,39400.0
2009-10-23 09:30:00,28.55,28.89,28.44,28.69,20900.0,24.7696,25.0645,24.6741,24.891,20900.0
2009-10-23 10:00:00,28.89,28.93,28.5,28.58,14900.0,25.0645,25.0993,24.7262,24.7956,14900.0
2009-10-23 10:30:00,28.56,28.59,28.37,28.52,29400.0,24.7782,24.8043,24.6134,24.7435,29400.0
2009-10-23 11:00:00,28.59,28.67,28.46,28.64,74600.0,24.8043,24.8737,24.6915,24.8477,74600.0
2009-10-23 11:30:00,28.63,28.81,28.57,28.8,18800.0,24.839,24.9951,24.7869,24.9865,18800.0
2009-10-23 12:00:00,28.77,28.98,28.77,28.93,26400.0,24.9604,25.1426,24.9604,25.0993,26400.0
2009-10-23 12:30:00,28.91,28.92,28.76,28.83,21100.0,25.0819,25.0906,24.9518,25.0125,21100.0
2009-10-23 13:00:00,28.82,28.82,28.69,28.7,7200.0,25.0038,25.0038,24.891,24.8997,7200.0
2009-10-23 13:30:00,28.68,28.82,28.6,28.73,22800.0,24.8824,25.0038,24.8129,24.9257,22800.0
2009-10-23 14:00:00,28.75,28.75,28.68,28.7,6900.0,24.9431,24.9431,24.8824,24.8997,6900.0
2009-10-23 14:30:00,28.68,28.82,28.67,28.81,21500.0,24.8824,25.0038,24.8737,24.9951,21500.0
2009-10-23 15:00:00,28.82,28.87,28.67,28.67,18500.0,25.0038,25.0472,24.8737,24.8737,18500.0
2009-10-23 15:30:00,28.67,28.71,28.59,28.7,38700.0,24.8737,24.9084,24.8043,24.8997,38700.0
2009-10-26 09:30:00,28.79,29.24,28.65,29.24,29900.0,24.9778,25.3682,24.8563,25.3682,29900.0
2009-10-26 10:00:00,29.24,29.26,29.03,29.23,28600.0,25.3682,25.3856,25.186,25.3595,28600.0
2009-10-26 10:30:00,29.22,29.22,28.85,28.93,43800.0,25.3509,25.3509,25.0298,25.0993,43800.0
2009-10-26 11:00:00,28.92,29.01,28.89,28.92,43200.0,25.0906,25.1687,25.0645,25.0906,43200.0
2009-10-26 11:30:00,28.91,28.91,28.47,28.47,28100.0,25.0819,25.0819,24.7002,24.7002,28100.0
2009-10-26 12:00:00,28.51,28.62,28.41,28.52,49500.0,24.7349,24.8303,24.6481,24.7435,49500.0
2009-10-26 12:30:00,28.54,28.7,28.54,28.67,19100.0,24.7609,24.8997,24.7609,24.8737,19100.0
2009-10-26 13:00:00,28.64,28.7,28.6,28.68,18800.0,24.8477,24.8997,24.8129,24.8824,18800.0
2009-10-26 13:30:00,28.68,28.7,28.59,28.66,15500.0,24.8824,24.8997,24.8043,24.865,15500.0
2009-10-26 14:00:00,28.66,28.7,28.58,28.7,13700.0,24.865,24.8997,24.7956,24.8997,13700.0
2009-10-26 14:30:00,28.69,28.79,28.58,28.74,74900.0,24.891,24.9778,24.7956,24.9344,74900.0
2009-10-26 15:00:00,28.75,28.75,28.62,28.65,79700.0,24.9431,24.9431,24.8303,24.8563,79700.0
2009-10-26 15:30:00,28.65,28.7,28.61,28.64,40000.0,24.8563,24.8997,24.8216,24.8477,40000.0
2009-10-27 09:30:00,28.79,28.81,28.3,28.49,25500.0,24.9778,24.9951,24.5527,24.7175,25500.0
2009-10-27 10:00:00,28.44,28.44,28.05,28.34,22800.0,24.6741,24.6741,24.3358,24.5874,22800.0
2009-10-27 10:30:00,28.34,28.36,28.16,28.27,20700.0,24.5874,24.6047,24.4312,24.5266,20700.0
2009-10-27 11:00:00,28.25,28.32,28.21,28.23,20800.0,24.5093,24.57,24.4746,24.4919,20800.0
2009-10-27 11:30:00,28.22,28.27,28.21,28.21,12400.0,24.4833,24.5266,24.4746,24.4746,12400.0
2009-10-27 12:00:00,28.22,28.46,28.22,28.46,25400.0,24.4833,24.6915,24.4833,24.6915,25400.0
2009-10-27 12:30:00,28.46,28.59,28.42,28.42,12800.0,24.6915,24.8043,24.6568,24.6568,12800.0
2009-10-27 13:00:00,28.44,28.49,28.41,28.45,10000.0,24.6741,24.7175,24.6481,24.6828,10000.0
2009-10-27 13:30:00,28.43,28.45,28.37,28.39,26000.0,24.6655,24.6828,24.6134,24.6308,26000.0
2009-10-27 14:00:00,28.38,28.38,28.29,28.38,17300.0,24.6221,24.6221,24.544,24.6221,17300.0
2009-10-27 14:30:00,28.37,28.39,28.29,28.32,34000.0,24.6134,24.6308,24.544,24.57,34000.0
2009-10-27 15:00:00,28.33,28.35,28.29,28.31,18800.0,24.5787,24.5961,24.544,24.5614,18800.0
2009-10-27 15:30:00,28.3,28.3,28.11,28.16,41600.0,24.5527,24.5527,24.3878,24.4312,41600.0
2009-10-28 09:30:00,28.21,28.21,28.0,28.11,8600.0,24.4746,24.4746,24.2924,24.3878,8600.0
2009-10-28 10:00:00,28.12,28.17,28.04,28.05,39200.0,24.3965,24.4399,24.3271,24.3358,39200.0
2009-10-28 10:30:00,28.1,28.19,28.06,28.13,12500.0,24.3792,24.4572,24.3445,24.4052,12500.0
2009-10-28 11:00:00,28.11,28.2,28.04,28.12,15600.0,24.3878,24.4659,24.3271,24.3965,15600.0
2009-10-28 11:30:00,28.13,28.14,27.86,27.94,61200.0,24.4052,24.4139,24.1709,24.2403,61200.0
2009-10-28 12:00:00,27.94,27.94,27.75,27.76,9900.0,24.2403,24.2403,24.0755,24.0842,9900.0
2009-10-28 12:30:00,27.75,27.76,27.62,27.67,8700.0,24.0755,24.0842,23.9627,24.0061,8700.0
2009-10-28 13:00:00,27.67,27.77,27.65,27.67,13600.0,24.0061,24.0929,23.9887,24.0061,13600.0
2009-10-28 13:30:00,27.64,27.64,27.51,27.54,23400.0,23.9801,23.9801,23.8673,23.8933,23400.0
2009-10-28 14:00:00,27.53,27.61,27.5,27.51,17700.0,23.8846,23.954,23.8586,23.8673,17700.0
2009-10-28 14:30:00,27.5,27.51,27.37,27.44,7700.0,23.8586,23.8673,23.7458,23.8066,7700.0
2009-10-28 15:00:00,27.41,27.49,27.38,27.47,25000.0,23.7805,23.8499,23.7545,23.8326,25000.0
2009-10-28 15:30:00,27.48,27.49,27.32,27.35,55700.0,23.8413,23.8499,23.7024,23.7285,55700.0
2009-10-29 09:30:00,27.58,27.58,27.05,27.14,16100.0,23.928,23.928,23.4682,23.5463,16100.0
2009-10-29 10:00:00,27.17,27.34,27.11,27.3,13100.0,23.5723,23.7198,23.5202,23.6851,13100.0
2009-10-29 10:30:00,27.3,27.3,27.18,27.27,16000.0,23.6851,23.6851,23.581,23.6591,16000.0
2009-10-29 11:00:00,27.27,27.36,27.21,27.22,8000.0,23.6591,23.7371,23.607,23.6157,8000.0
2009-10-29 11:30:00,27.22,27.23,27.16,27.19,6200.0,23.6157,23.6244,23.5636,23.5897,6200.0
2009-10-29 12:00:00,27.19,27.23,27.1,27.12,8500.0,23.5897,23.6244,23.5116,23.5289,8500.0
2009-10-29 12:30:00,27.09,27.15,27.06,27.12,5200.0,23.5029,23.555,23.4769,23.5289,5200.0
2009-10-29 13:00:00,27.12,27.15,27.04,27.15,4100.0,23.5289,23.555,23.4595,23.555,4100.0
2009-10-29 13:30:00,27.14,27.23,27.14,27.23,5700.0,23.5463,23.6244,23.5463,23.6244,5700.0
2009-10-29 14:00:00,27.22,27.22,27.12,27.17,7700.0,23.6157,23.6157,23.5289,23.5723,7700.0
2009-10-29 14:30:00,27.17,27.26,27.13,27.25,99200.0,23.5723,23.6504,23.5376,23.6417,99200.0
2009-10-29 15:00:00,27.25,27.32,27.23,27.25,19900.0,23.6417,23.7024,23.6244,23.6417,19900.0
2009-10-29 15:30:00,27.25,27.26,27.16,27.2,34900.0,23.6417,23.6504,23.5636,23.5983,34900.0
2009-10-30 09:30:00,27.04,27.13,26.81,26.86,22400.0,23.4595,23.5376,23.26,23.3034,22400.0
2009-10-30 10:00:00,26.85,27.0,26.72,26.72,15600.0,23.2947,23.4248,23.1819,23.1819,15600.0
2009-10-30 10:30:00,26.68,26.83,26.68,26.83,20300.0,23.1472,23.2773,23.1472,23.2773,20300.0
2009-10-30 11:00:00,26.83,26.91,26.66,26.7,13200.0,23.2773,23.3467,23.1298,23.1645,13200.0
2009-10-30 11:30:00,26.71,26.75,26.5,26.61,14600.0,23.1732,23.2079,22.991,23.0865,14600.0
2009-10-30 12:00:00,26.6,26.7,26.5,26.51,15400.0,23.0778,23.1645,22.991,22.9997,15400.0
2009-10-30 12:30:00,26.52,26.61,26.4,26.43,14100.0,23.0084,23.0865,22.9043,22.9303,14100.0
2009-10-30 13:00:00,26.43,26.53,26.43,26.51,7300.0,22.9303,23.017,22.9303,22.9997,7300.0
2009-10-30 13:30:00,26.52,26.69,26.42,26.69,7200.0,23.0084,23.1559,22.9216,23.1559,7200.0
2009-10-30 14:00:00,26.67,26.71,26.55,26.58,17800.0,23.1385,23.1732,23.0344,23.0604,17800.0
2009-10-30 14:30:00,26.57,26.7,26.57,26.69,16400.0,23.0518,23.1645,23.0518,23.1559,16400.0
2009-10-30 15:00:00,26.69,26.78,26.61,26.69,26600.0,23.1559,23.2339,23.0865,23.1559,26600.0
2009-10-30 15:30:00,26.7,26.78,26.5,26.52,60700.0,23.1645,23.2339,22.991,23.0084,60700.0
2009-11-02 09:30:00,26.58,26.64,26.23,26.28,38400.0,23.0604,23.1125,22.7568,22.8002,38400.0
2009-11-02 10:00:00,26.28,26.49,26.27,26.42,39700.0,22.8002,22.9823,22.7915,22.9216,39700.0
2009-11-02 10:30:00,26.44,26.62,26.44,26.57,44200.0,22.939,23.0951,22.939,23.0518,44200.0
2009-11-02 11:00:00,26.57,26.7,26.52,26.58,18800.0,23.0518,23.1645,23.0084,23.0604,18800.0
2009-11-02 11:30:00,26.59,26.67,26.51,26.59,32800.0,23.0691,23.1385,22.9997,23.0691,32800.0
2009-11-02 12:00:00,26.57,26.73,26.56,26.66,30100.0,23.0518,23.1906,23.0431,23.1298,30100.0
2009-11-02 12:30:00,26.67,26.71,26.44,26.48,27300.0,23.1385,23.1732,22.939,22.9737,27300.0
2009-11-02 13:00:00,26.48,26.51,26.39,26.46,31900.0,22.9737,22.9997,22.8956,22.9563,31900.0
2009-11-02 13:30:00,26.46,26.47,26.19,26.26,27100.0,22.9563,22.965,22.7221,22.7828,27100.0
2009-11-02 14:00:00,26.26,26.5,26.25,26.47,15300.0,22.7828,22.991,22.7741,22.965,15300.0
2009-11-02 14:30:00,26.5,26.5,26.35,26.37,25900.0,22.991,22.991,22.8609,22.8782,25900.0
2009-11-02 15:00:00,26.36,26.5,26.31,26.49,33700.0,22.8696,22.991,22.8262,22.9823,33700.0
2009-11-02 15:30:00,26.5,26.64,26.49,26.55,90200.0,22.991,23.1125,22.9823,23.0344,90200.0
2009-11-03 09:30:00,26.57,26.57,26.3,26.4,19800.0,23.0518,23.0518,22.8175,22.9043,19800.0
2009-11-03 10:00:00,26.36,26.42,26.32,26.33,12100.0,22.8696,22.9216,22.8349,22.8435,12100.0
2009-11-03 10:30:00,26.32,26.4,26.29,26.38,10700.0,22.8349,22.9043,22.8088,22.8869,10700.0
2009-11-03 11:00:00,26.36,26.46,26.36,26.46,27100.0,22.8696,22.9563,22.8696,22.9563,27100.0
2009-11-03 11:30:00,26.44,26.51,26.4,26.43,20900.0,22.939,22.9997,22.9043,22.9303,20900.0
2009-11-03 12:00:00,26.44,26.47,26.4,26.42,11200.0,22.939,22.965,22.9043,22.9216,11200.0
2009-11-03 12:30:00,26.43,26.48,26.41,26.42,10600.0,22.9303,22.9737,22.9129,22.9216,10600.0
2009-11-03 13:00:00,26.42,26.57,26.4,26.57,29100.0,22.9216,23.0518,22.9043,23.0518,29100.0
2009-11-03 13:30:00,26.57,26.8,26.55,26.79,28600.0,23.0518,23.2513,23.0344,23.2426,28600.0
2009-11-03 14:00:00,26.82,26.92,26.76,26.86,36000.0,23.2686,23.3554,23.2166,23.3034,36000.0
2009-11-03 14:30:00,26.87,27.02,26.73,26.8,36600.0,23.312,23.4422,23.1906,23.2513,36600.0
2009-11-03 15:00:00,26.8,27.12,26.74,27.05,58300.0,23.2513,23.5289,23.1992,23.4682,58300.0
2009-11-03 15:30:00,27.08,27.34,27.0,27.18,158400.0,23.4942,23.7198,23.4248,23.581,158400.0
2009-11-04 09:30:00,27.9,28.1,27.68,27.91,95000.0,24.2056,24.3792,24.0148,24.2143,95000.0
2009-11-04 10:00:00,27.89,27.98,26.82,27.52,141200.0,24.197,24.275,23.2686,23.876,141200.0
2009-11-04 10:30:00,27.53,27.84,27.41,27.55,37700.0,23.8846,24.1536,23.7805,23.902,37700.0
2009-11-04 11:00:00,27.49,27.58,26.98,27.06,31400.0,23.8499,23.928,23.4075,23.4769,31400.0
2009-11-04 11:30:00,27.04,27.16,26.74,26.8,45500.0,23.4595,23.5636,23.1992,23.2513,45500.0
2009-11-04 12:00:00,26.8,27.03,26.73,26.98,39200.0,23.2513,23.4508,23.1906,23.4075,39200.0
2009-11-04 12:30:00,27.0,27.0,26.84,26.98,42600.0,23.4248,23.4248,23.286,23.4075,42600.0
2009-11-04 13:00:00,26.98,26.99,26.8,26.84,21400.0,23.4075,23.4161,23.2513,23.286,21400.0
2009-11-04 13:30:00,26.84,27.0,26.7,26.76,24700.0,23.286,23.4248,23.1645,23.2166,24700.0
2009-11-04 14:00:00,26.75,27.28,26.72,26.97,29500.0,23.2079,23.6677,23.1819,23.3988,29500.0
2009-11-04 14:30:00,26.93,27.1,26.93,27.1,34600.0,23.3641,23.5116,23.3641,23.5116,34600.0
2009-11-04 15:00:00,27.07,27.18,26.99,27.04,33100.0,23.4855,23.581,23.4161,23.4595,33100.0
2009-11-04 15:30:00,27.03,27.09,26.89,27.05,186400.0,23.4508,23.5029,23.3294,23.4682,186400.0
2009-11-05 09:30:00,27.41,27.81,27.07,27.79,27200.0,23.7805,24.1276,23.4855,24.1102,27200.0
2009-11-05 10:00:00,27.79,27.91,27.72,27.87,38100.0,24.1102,24.2143,24.0495,24.1796,38100.0
2009-11-05 10:30:00,27.87,28.19,27.87,28.0,23500.0,24.1796,24.4572,24.1796,24.2924,23500.0
2009-11-05 11:00:00,28.0,28.18,27.85,28.16,18000.0,24.2924,24.4486,24.1623,24.4312,18000.0
2009-11-05 11:30:00,28.16,28.27,28.09,28.15,16900.0,24.4312,24.5266,24.3705,24.4225,16900.0
2009-11-05 12:00:00,28.15,28.47,28.15,28.44,25000.0,24.4225,24.7002,24.4225,24.6741,25000.0
2009-11-05 12:30:00,28.42,28.51,28.3,28.36,27200.0,24.6568,24.7349,24.5527,24.6047,27200.0
2009-11-05 13:00:00,28.38,28.43,28.34,28.4,11400.0,24.6221,24.6655,24.5874,24.6394,11400.0
2009-11-05 13:30:00,28.41,28.41,28.28,28.28,16900.0,24.6481,24.6481,24.5353,24.5353,16900.0
2009-11-05 14:00:00,28.27,28.35,28.24,28.27,18400.0,24.5266,24.5961,24.5006,24.5266,18400.0
2009-11-05 14:30:00,28.27,28.29,28.21,28.28,16100.0,24.5266,24.544,24.4746,24.5353,16100.0
2009-11-05 15:00:00,28.28,28.3,28.18,28.18,20300.0,24.5353,24.5527,24.4486,24.4486,20300.0
2009-11-05 15:30:00,28.17,28.2,28.08,28.2,79200.0,24.4399,24.4659,24.3618,24.4659,79200.0
2009-11-06 09:30:00,28.14,28.19,27.87,27.98,40800.0,24.4139,24.4572,24.1796,24.275,40800.0
2009-11-06 10:00:00,27.97,28.08,27.93,27.98,67600.0,24.2664,24.3618,24.2317,24.275,67600.0
2009-11-06 10:30:00,27.95,27.99,27.72,27.75,36700.0,24.249,24.2837,24.0495,24.0755,36700.0
2009-11-06 11:00:00,27.74,27.79,27.7,27.74,20900.0,24.0668,24.1102,24.0321,24.0668,20900.0
2009-11-06 11:30:00,27.74,27.96,27.72,27.96,11000.0,24.0668,24.2577,24.0495,24.2577,11000.0
2009-11-06 12:00:00,27.98,28.0,27.97,27.98,8600.0,24.275,24.2924,24.2664,24.275,8600.0
2009-11-06 12:30:00,27.98,28.0,27.9,27.9,49600.0,24.275,24.2924,24.2056,24.2056,49600.0
2009-11-06 13:00:00,27.9,27.96,27.86,27.96,12800.0,24.2056,24.2577,24.1709,24.2577,12800.0
2009-11-06 13:30:00,27.97,27.97,27.93,27.93,13800.0,24.2664,24.2664,24.2317,24.2317,13800.0
2009-11-06 14:00:00,27.93,27.97,27.92,27.97,11000.0,24.2317,24.2664,24.223,24.2664,11000.0
2009-11-06 14:30:00,27.96,27.97,27.9,27.94,18300.0,24.2577,24.2664,24.2056,24.2403,18300.0
2009-11-06 15:00:00,27.93,27.95,27.88,27.92,23000.0,24.2317,24.249,24.1883,24.223,23000.0
2009-11-06 15:30:00,27.92,27.93,27.89,27.92,28700.0,24.223,24.2317,24.197,24.223,28700.0
2009-11-09 09:30:00,28.23,28.39,28.0,28.08,16600.0,24.4919,24.6308,24.2924,24.3618,16600.0
2009-11-09 10:00:00,28.11,28.13,27.95,27.99,55800.0,24.3878,24.4052,24.249,24.2837,55800.0
2009-11-09 10:30:00,27.99,28.0,27.95,27.99,27000.0,24.2837,24.2924,24.249,24.2837,27000.0
2009-11-09 11:00:00,27.99,28.0,27.96,27.99,23800.0,24.2837,24.2924,24.2577,24.2837,23800.0
2009-11-09 11:30:00,27.99,27.99,27.91,27.91,6800.0,24.2837,24.2837,24.2143,24.2143,6800.0
2009-11-09 12:00:00,27.91,27.99,27.88,27.92,13700.0,24.2143,24.2837,24.1883,24.223,13700.0
2009-11-09 12:30:00,27.92,27.99,27.91,27.98,6700.0,24.223,24.2837,24.2143,24.275,6700.0
2009-11-09 13:00:00,27.97,27.97,27.93,27.95,7900.0,24.2664,24.2664,24.2317,24.249,7900.0
2009-11-09 13:30:00,27.95,27.99,27.94,27.98,8500.0,24.249,24.2837,24.2403,24.275,8500.0
2009-11-09 14:00:00,27.99,28.0,27.95,28.0,93900.0,24.2837,24.2924,24.249,24.2924,93900.0
2009-11-09 14:30:00,28.0,28.01,27.99,28.0,38600.0,24.2924,24.3011,24.2837,24.2924,38600.0
2009-11-09 15:00:00,28.0,28.02,27.98,27.99,83200.0,24.2924,24.3098,24.275,24.2837,83200.0
2009-11-09 15:30:00,27.99,28.0,27.9,28.0,72600.0,24.2837,24.2924,24.2056,24.2924,72600.0
2009-11-10 09:30:00,27.82,28.01,27.74,27.92,22800.0,24.1362,24.3011,24.0668,24.223,22800.0
2009-11-10 10:00:00,27.9,27.91,27.83,27.88,17400.0,24.2056,24.2143,24.1449,24.1883,17400.0
2009-11-10 10:30:00,27.89,27.9,27.77,27.77,14000.0,24.197,24.2056,24.0929,24.0929,14000.0
2009-11-10 11:00:00,27.77,27.8,27.59,27.59,18200.0,24.0929,24.1189,23.9367,23.9367,18200.0
2009-11-10 11:30:00,27.57,27.57,27.46,27.47,17900.0,23.9193,23.9193,23.8239,23.8326,17900.0
2009-11-10 12:00:00,27.46,27.5,27.44,27.46,20000.0,23.8239,23.8586,23.8066,23.8239,20000.0
2009-11-10 12:30:00,27.45,27.59,27.4,27.57,27600.0,23.8152,23.9367,23.7718,23.9193,27600.0
2009-11-10 13:00:00,27.58,27.6,27.46,27.59,16300.0,23.928,23.9454,23.8239,23.9367,16300.0
2009-11-10 13:30:00,27.58,27.64,27.54,27.6,12900.0,23.928,23.9801,23.8933,23.9454,12900.0
2009-11-10 14:00:00,27.58,27.58,27.41,27.42,27000.0,23.928,23.928,23.7805,23.7892,27000.0
2009-11-10 14:30:00,27.44,27.55,27.42,27.55,24800.0,23.8066,23.902,23.7892,23.902,24800.0
2009-11-10 15:00:00,27.55,27.55,27.46,27.46,25600.0,23.902,23.902,23.8239,23.8239,25600.0
2009-11-10 15:30:00,27.48,27.48,27.31,27.42,49200.0,23.8413,23.8413,23.6938,23.7892,49200.0
2009-11-11 09:30:00,27.67,27.67,27.3,27.5,16400.0,24.0061,24.0061,23.6851,23.8586,16400.0
2009-11-11 10:00:00,27.5,27.63,27.23,27.51,57600.0,23.8586,23.9714,23.6244,23.8673,57600.0
2009-11-11 10:30:00,27.51,27.56,27.3,27.34,26600.0,23.8673,23.9107,23.6851,23.7198,26600.0
2009-11-11 11:00:00,27.35,27.4,27.28,27.4,14600.0,23.7285,23.7718,23.6677,23.7718,14600.0
2009-11-11 11:30:00,27.41,27.44,27.28,27.42,15300.0,23.7805,23.8066,23.6677,23.7892,15300.0
2009-11-11 12:00:00,27.45,27.54,27.39,27.54,23900.0,23.8152,23.8933,23.7632,23.8933,23900.0
2009-11-11 12:30:00,27.56,27.6,27.53,27.59,9300.0,23.9107,23.9454,23.8846,23.9367,9300.0
2009-11-11 13:00:00,27.58,27.61,27.58,27.58,5700.0,23.928,23.954,23.928,23.928,5700.0
2009-11-11 13:30:00,27.58,27.61,27.54,27.59,11000.0,23.928,23.954,23.8933,23.9367,11000.0
2009-11-11 14:00:00,27.57,27.64,27.57,27.59,10200.0,23.9193,23.9801,23.9193,23.9367,10200.0
2009-11-11 14:30:00,27.59,27.64,27.57,27.64,10700.0,23.9367,23.9801,23.9193,23.9801,10700.0
2009-11-11 15:00:00,27.62,27.7,27.58,27.69,14600.0,23.9627,24.0321,23.928,24.0234,14600.0
2009-11-11 15:30:00,27.7,27.7,27.57,27.69,74400.0,24.0321,24.0321,23.9193,24.0234,74400.0
2009-11-12 09:30:00,27.61,27.77,27.33,27.75,6700.0,23.954,24.0929,23.7111,24.0755,6700.0
2009-11-12 10:00:00,27.76,27.83,27.67,27.82,6400.0,24.0842,24.1449,24.0061,24.1362,6400.0
2009-11-12 10:30:00,27.82,28.1,27.81,28.0,41200.0,24.1362,24.3792,24.1276,24.2924,41200.0
2009-11-12 11:00:00,27.95,27.97,27.45,27.46,36900.0,24.249,24.2664,23.8152,23.8239,36900.0
2009-11-12 11:30:00,27.49,27.49,27.26,27.48,9300.0,23.8499,23.8499,23.6504,23.8413,9300.0
2009-11-12 12:00:00,27.55,27.69,27.55,27.67,6800.0,23.902,24.0234,23.902,24.0061,6800.0
2009-11-12 12:30:00,27.64,27.7,27.64,27.67,6100.0,23.9801,24.0321,23.9801,24.0061,6100.0
2009-11-12 13:00:00,27.67,27.67,27.52,27.53,4500.0,24.0061,24.0061,23.876,23.8846,4500.0
2009-11-12 13:30:00,27.55,27.58,27.48,27.48,7100.0,23.902,23.928,23.8413,23.8413,7100.0
2009-11-12 14:00:00,27.5,27.52,27.44,27.5,55400.0,23.8586,23.876,23.8066,23.8586,55400.0
2009-11-12 14:30:00,27.5,27.52,27.42,27.48,47900.0,23.8586,23.876,23.7892,23.8413,47900.0
2009-11-12 15:00:00,27.46,27.55,27.38,27.51,22500.0,23.8239,23.902,23.7545,23.8673,22500.0
2009-11-12 15:30:00,27.51,27.54,27.39,27.4,37700.0,23.8673,23.8933,23.7632,23.7718,37700.0
2009-11-13 09:30:00,27.55,27.67,27.06,27.08,14100.0,23.902,24.0061,23.4769,23.4942,14100.0
2009-11-13 10:00:00,27.03,27.45,27.01,27.41,13900.0,23.4508,23.8152,23.4335,23.7805,13900.0
2009-11-13 10:30:00,27.38,27.5,27.3,27.38,38400.0,23.7545,23.8586,23.6851,23.7545,38400.0
2009-11-13 11:00:00,27.35,27.49,27.34,27.37,9000.0,23.7285,23.8499,23.7198,23.7458,9000.0
2009-11-13 11:30:00,27.38,27.44,27.37,27.39,6700.0,23.7545,23.8066,23.7458,23.7632,6700.0
2009-11-13 12:00:00,27.4,27.62,27.4,27.59,18300.0,23.7718,23.9627,23.7718,23.9367,18300.0
2009-11-13 12:30:00,27.58,27.78,27.58,27.76,7700.0,23.928,24.1015,23.928,24.0842,7700.0
2009-11-13 13:00:00,27.74,27.74,27.6,27.6,14300.0,24.0668,24.0668,23.9454,23.9454,14300.0
2009-11-13 13:30:00,27.6,27.68,27.6,27.67,31800.0,23.9454,24.0148,23.9454,24.0061,31800.0
2009-11-13 14:00:00,27.68,27.87,27.68,27.8,9800.0,24.0148,24.1796,24.0148,24.1189,9800.0
2009-11-13 14:30:00,27.81,27.81,27.56,27.57,32800.0,24.1276,24.1276,23.9107,23.9193,32800.0
2009-11-13 15:00:00,27.56,27.58,27.5,27.56,31400.0,23.9107,23.928,23.8586,23.9107,31400.0
2009-11-13 15:30:00,27.53,27.75,27.53,27.74,76200.0,23.8846,24.0755,23.8846,24.0668,76200.0
2009-11-16 09:30:00,27.97,28.13,27.83,27.94,33600.0,24.2664,24.4052,24.1449,24.2403,33600.0
2009-11-16 10:00:00,27.95,28.08,27.86,28.03,19700.0,24.249,24.3618,24.1709,24.3184,19700.0
2009-11-16 10:30:00,28.03,28.11,27.98,28.03,21200.0,24.3184,24.3878,24.275,24.3184,21200.0
2009-11-16 11:00:00,28.04,28.04,27.89,28.0,23800.0,24.3271,24.3271,24.197,24.2924,23800.0
2009-11-16 11:30:00,28.04,28.11,27.99,28.0,35800.0,24.3271,24.3878,24.2837,24.2924,35800.0
2009-11-16 12:00:00,28.0,28.06,27.99,27.99,16900.0,24.2924,24.3445,24.2837,24.2837,16900.0
2009-11-16 12:30:00,27.98,28.03,27.98,28.0,4800.0,24.275,24.3184,24.275,24.2924,4800.0
2009-11-16 13:00:00,28.0,28.03,27.96,28.0,15800.0,24.2924,24.3184,24.2577,24.2924,15800.0
2009-11-16 13:30:00,27.98,28.17,27.98,28.16,6200.0,24.275,24.4399,24.275,24.4312,6200.0
2009-11-16 14:00:00,28.19,28.37,28.19,28.36,13300.0,24.4572,24.6134,24.4572,24.6047,13300.0
2009-11-16 14:30:00,28.37,28.45,28.31,28.32,58700.0,24.6134,24.6828,24.5614,24.57,58700.0
2009-11-16 15:00:00,28.32,28.32,28.06,28.08,21500.0,24.57,24.57,24.3445,24.3618,21500.0
2009-11-16 15:30:00,28.08,28.1,27.98,28.1,61200.0,24.3618,24.3792,24.275,24.3792,61200.0
2009-11-17 09:30:00,28.11,28.32,27.9,27.92,7600.0,24.3878,24.57,24.2056,24.223,7600.0
2009-11-17 10:00:00,27.95,28.01,27.91,27.95,8400.0,24.249,24.3011,24.2143,24.249,8400.0
2009-11-17 10:30:00,27.92,27.97,27.92,27.97,3200.0,24.223,24.2664,24.223,24.2664,3200.0
2009-11-17 11:00:00,27.96,27.99,27.92,27.92,6500.0,24.2577,24.2837,24.223,24.223,6500.0
2009-11-17 11:30:00,27.92,27.94,27.88,27.93,13700.0,24.223,24.2403,24.1883,24.2317,13700.0
2009-11-17 12:00:00,27.93,27.95,27.79,27.9,18200.0,24.2317,24.249,24.1102,24.2056,18200.0
2009-11-17 12:30:00,27.9,27.91,27.86,27.9,9000.0,24.2056,24.2143,24.1709,24.2056,9000.0
2009-11-17 13:00:00,27.9,27.92,27.89,27.9,6900.0,24.2056,24.223,24.197,24.2056,6900.0
2009-11-17 13:30:00,27.91,27.91,27.88,27.89,30300.0,24.2143,24.2143,24.1883,24.197,30300.0
2009-11-17 14:00:00,27.9,27.9,27.87,27.87,5300.0,24.2056,24.2056,24.1796,24.1796,5300.0
2009-11-17 14:30:00,27.87,27.89,27.79,27.83,21200.0,24.1796,24.197,24.1102,24.1449,21200.0
2009-11-17 15:00:00,27.81,27.88,27.79,27.87,13800.0,24.1276,24.1883,24.1102,24.1796,13800.0
2009-11-17 15:30:00,27.88,27.94,27.82,27.93,23100.0,24.1883,24.2403,24.1362,24.2317,23100.0
2009-11-18 09:30:00,28.12,28.12,27.82,28.0,24800.0,24.3965,24.3965,24.1362,24.2924,24800.0
2009-11-18 10:00:00,27.99,27.99,27.84,27.92,18000.0,24.2837,24.2837,24.1536,24.223,18000.0
2009-11-18 10:30:00,27.95,27.95,27.78,27.78,25200.0,24.249,24.249,24.1015,24.1015,25200.0
2009-11-18 11:00:00,27.81,27.94,27.8,27.92,15700.0,24.1276,24.2403,24.1189,24.223,15700.0
2009-11-18 11:30:00,27.93,27.94,27.72,27.85,15700.0,24.2317,24.2403,24.0495,24.1623,15700.0
2009-11-18 12:00:00,27.82,27.88,27.79,27.88,13700.0,24.1362,24.1883,24.1102,24.1883,13700.0
2009-11-18 12:30:00,27.88,27.88,27.81,27.81,9000.0,24.1883,24.1883,24.1276,24.1276,9000.0
2009-11-18 13:00:00,27.78,27.86,27.76,27.8,17500.0,24.1015,24.1709,24.0842,24.1189,17500.0
2009-11-18 13:30:00,27.81,27.83,27.79,27.8,6400.0,24.1276,24.1449,24.1102,24.1189,6400.0
2009-11-18 14:00:00,27.79,27.86,27.74,27.82,13000.0,24.1102,24.1709,24.0668,24.1362,13000.0
2009-11-18 14:30:00,27.79,27.85,27.77,27.84,21600.0,24.1102,24.1623,24.0929,24.1536,21600.0
2009-11-18 15:00:00,27.86,27.91,27.81,27.88,25900.0,24.1709,24.2143,24.1276,24.1883,25900.0
2009-11-18 15:30:00,27.88,27.92,27.81,27.87,38500.0,24.1883,24.223,24.1276,24.1796,38500.0
2009-11-19 09:30:00,27.67,27.68,27.13,27.26,17100.0,24.0061,24.0148,23.5376,23.6504,17100.0
2009-11-19 10:00:00,27.27,27.34,27.12,27.33,25400.0,23.6591,23.7198,23.5289,23.7111,25400.0
2009-11-19 10:30:00,27.33,27.33,27.07,27.09,11500.0,23.7111,23.7111,23.4855,23.5029,11500.0
2009-11-19 11:00:00,27.08,27.08,26.9,27.04,13700.0,23.4942,23.4942,23.3381,23.4595,13700.0
2009-11-19 11:30:00,27.04,27.18,27.03,27.12,19700.0,23.4595,23.581,23.4508,23.5289,19700.0
2009-11-19 12:00:00,27.12,27.14,27.06,27.07,10400.0,23.5289,23.5463,23.4769,23.4855,10400.0
2009-11-19 12:30:00,27.1,27.16,27.01,27.03,9600.0,23.5116,23.5636,23.4335,23.4508,9600.0
2009-11-19 13:00:00,27.03,27.07,26.97,26.97,13000.0,23.4508,23.4855,23.3988,23.3988,13000.0
2009-11-19 13:30:00,26.98,27.03,26.95,26.98,32600.0,23.4075,23.4508,23.3814,23.4075,32600.0
2009-11-19 14:00:00,26.98,27.01,26.85,26.86,29700.0,23.4075,23.4335,23.2947,23.3034,29700.0
2009-11-19 14:30:00,26.87,26.88,26.79,26.82,25500.0,23.312,23.3207,23.2426,23.2686,25500.0
2009-11-19 15:00:00,26.82,26.84,26.76,26.84,27500.0,23.2686,23.286,23.2166,23.286,27500.0
2009-11-19 15:30:00,26.83,26.86,26.79,26.8,66200.0,23.2773,23.3034,23.2426,23.2513,66200.0
2009-11-20 09:30:00,26.57,27.1,26.57,26.92,55900.0,23.0518,23.5116,23.0518,23.3554,55900.0
2009-11-20 10:00:00,26.93,26.95,26.81,26.86,35900.0,23.3641,23.3814,23.26,23.3034,35900.0
2009-11-20 10:30:00,26.83,26.83,26.73,26.74,12800.0,23.2773,23.2773,23.1906,23.1992,12800.0
2009-11-20 11:00:00,26.75,26.79,26.7,26.7,7000.0,23.2079,23.2426,23.1645,23.1645,7000.0
2009-11-20 11:30:00,26.7,26.81,26.7,26.78,8600.0,23.1645,23.26,23.1645,23.2339,8600.0
2009-11-20 12:00:00,26.77,26.8,26.71,26.74,11300.0,23.2253,23.2513,23.1732,23.1992,11300.0
2009-11-20 12:30:00,26.74,26.75,26.52,26.54,11300.0,23.1992,23.2079,23.0084,23.0257,11300.0
2009-11-20 13:00:00,26.55,26.66,26.54,26.63,16400.0,23.0344,23.1298,23.0257,23.1038,16400.0
2009-11-20 13:30:00,26.64,26.76,26.63,26.75,11400.0,23.1125,23.2166,23.1038,23.2079,11400.0
2009-11-20 14:00:00,26.76,26.88,26.76,26.87,11700.0,23.2166,23.3207,23.2166,23.312,11700.0
2009-11-20 14:30:00,26.85,26.88,26.79,26.8,18700.0,23.2947,23.3207,23.2426,23.2513,18700.0
2009-11-20 15:00:00,26.79,26.85,26.76,26.84,15200.0,23.2426,23.2947,23.2166,23.286,15200.0
2009-11-20 15:30:00,26.87,26.92,26.79,26.87,51300.0,23.312,23.3554,23.2426,23.312,51300.0
2009-11-23 09:30:00,27.17,27.44,26.52,27.28,25600.0,23.5723,23.8066,23.0084,23.6677,25600.0
2009-11-23 10:00:00,27.39,27.41,27.18,27.2,15400.0,23.7632,23.7805,23.581,23.5983,15400.0
2009-11-23 10:30:00,27.24,27.26,27.12,27.15,10300.0,23.633,23.6504,23.5289,23.555,10300.0
2009-11-23 11:00:00,27.15,27.18,27.13,27.14,6400.0,23.555,23.581,23.5376,23.5463,6400.0
2009-11-23 11:30:00,27.12,27.12,26.86,26.86,15000.0,23.5289,23.5289,23.3034,23.3034,15000.0
2009-11-23 12:00:00,26.88,27.03,26.88,27.0,7400.0,23.3207,23.4508,23.3207,23.4248,7400.0
2009-11-23 12:30:00,26.99,27.02,26.9,27.01,13400.0,23.4161,23.4422,23.3381,23.4335,13400.0
2009-11-23 13:00:00,27.01,27.01,26.93,26.93,6300.0,23.4335,23.4335,23.3641,23.3641,6300.0
2009-11-23 13:30:00,26.94,27.03,26.93,26.99,7800.0,23.3728,23.4508,23.3641,23.4161,7800.0
2009-11-23 14:00:00,26.98,27.0,26.9,26.9,6100.0,23.4075,23.4248,23.3381,23.3381,6100.0
2009-11-23 14:30:00,26.94,27.08,26.94,27.08,6600.0,23.3728,23.4942,23.3728,23.4942,6600.0
2009-11-23 15:00:00,27.08,27.14,27.08,27.08,9200.0,23.4942,23.5463,23.4942,23.4942,9200.0
2009-11-23 15:30:00,27.08,27.12,26.94,27.12,27400.0,23.4942,23.5289,23.3728,23.5289,27400.0
2009-11-24 09:30:00,27.3,27.31,26.95,26.96,6600.0,23.6851,23.6938,23.3814,23.3901,6600.0
2009-11-24 10:00:00,26.98,27.05,26.75,26.79,15300.0,23.4075,23.4682,23.2079,23.2426,15300.0
2009-11-24 10:30:00,26.79,26.85,26.72,26.75,30200.0,23.2426,23.2947,23.1819,23.2079,30200.0
2009-11-24 11:00:00,26.76,26.79,26.66,26.67,13100.0,23.2166,23.2426,23.1298,23.1385,13100.0
2009-11-24 11:30:00,26.67,26.88,26.62,26.88,7000.0,23.1385,23.3207,23.0951,23.3207,7000.0
2009-11-24 12:00:00,26.9,26.98,26.8,26.96,15300.0,23.3381,23.4075,23.2513,23.3901,15300.0
2009-11-24 12:30:00,26.96,27.0,26.9,26.93,15100.0,23.3901,23.4248,23.3381,23.3641,15100.0
2009-11-24 13:00:00,26.94,26.98,26.84,26.87,50200.0,23.3728,23.4075,23.286,23.312,50200.0
2009-11-24 13:30:00,26.85,26.95,26.75,26.78,10300.0,23.2947,23.3814,23.2079,23.2339,10300.0
2009-11-24 14:00:00,26.76,26.89,26.74,26.89,8400.0,23.2166,23.3294,23.1992,23.3294,8400.0
2009-11-24 14:30:00,26.87,26.97,26.86,26.91,20700.0,23.312,23.3988,23.3034,23.3467,20700.0
2009-11-24 15:00:00,26.9,27.0,26.9,27.0,17300.0,23.3381,23.4248,23.3381,23.4248,17300.0
2009-11-24 15:30:00,27.0,27.0,26.9,26.99,32900.0,23.4248,23.4248,23.3381,23.4161,32900.0
2009-11-25 09:30:00,27.09,27.21,26.82,27.14,11400.0,23.5029,23.607,23.2686,23.5463,11400.0
2009-11-25 10:00:00,27.16,27.17,27.08,27.08,15400.0,23.5636,23.5723,23.4942,23.4942,15400.0
2009-11-25 10:30:00,27.08,27.16,27.03,27.12,20200.0,23.4942,23.5636,23.4508,23.5289,20200.0
2009-11-25 11:00:00,27.1,27.15,27.07,27.09,11800.0,23.5116,23.555,23.4855,23.5029,11800.0
2009-11-25 11:30:00,27.09,27.1,27.08,27.09,8000.0,23.5029,23.5116,23.4942,23.5029,8000.0
2009-11-25 12:00:00,27.07,27.07,26.97,26.99,7700.0,23.4855,23.4855,23.3988,23.4161,7700.0
2009-11-25 12:30:00,26.99,27.02,26.97,27.02,4800.0,23.4161,23.4422,23.3988,23.4422,4800.0
2009-11-25 13:00:00,27.04,27.07,26.98,27.02,11000.0,23.4595,23.4855,23.4075,23.4422,11000.0
2009-11-25 13:30:00,27.05,27.06,27.05,27.06,5400.0,23.4682,23.4769,23.4682,23.4769,5400.0
2009-11-25 14:00:00,27.06,27.06,27.05,27.06,6300.0,23.4769,23.4769,23.4682,23.4769,6300.0
2009-11-25 14:30:00,27.07,27.08,27.06,27.07,9400.0,23.4855,23.4942,23.4769,23.4855,9400.0
2009-11-25 15:00:00,27.07,27.08,27.05,27.05,7400.0,23.4855,23.4942,23.4682,23.4682,7400.0
2009-11-25 15:30:00,27.05,27.1,27.02,27.06,18100.0,23.4682,23.5116,23.4422,23.4769,18100.0
2009-11-27 09:30:00,26.37,26.51,26.15,26.32,18100.0,22.8782,22.9997,22.6874,22.8349,18100.0
2009-11-27 10:00:00,26.3,26.42,26.17,26.31,26500.0,22.8175,22.9216,22.7047,22.8262,26500.0
2009-11-27 10:30:00,26.26,26.45,26.17,26.45,25400.0,22.7828,22.9476,22.7047,22.9476,25400.0
2009-11-27 11:00:00,26.46,26.56,26.24,26.29,30300.0,22.9563,23.0431,22.7654,22.8088,30300.0
2009-11-27 11:30:00,26.28,26.46,26.28,26.45,16700.0,22.8002,22.9563,22.8002,22.9476,16700.0
2009-11-27 12:00:00,26.43,26.52,26.37,26.43,15400.0,22.9303,23.0084,22.8782,22.9303,15400.0
2009-11-27 12:30:00,26.45,26.53,26.2,26.21,37400.0,22.9476,23.017,22.7307,22.7394,37400.0
2009-11-27 13:00:00,26.25,26.34,26.2,26.2,22700.0,22.7741,22.8522,22.7307,22.7307,22700.0
2009-11-27 13:30:00,26.2,26.2,26.2,26.2,0.0,22.7307,22.7307,22.7307,22.7307,0.0
2009-11-27 14:00:00,26.2,26.2,26.2,26.2,0.0,22.7307,22.7307,22.7307,22.7307,0.0
2009-11-27 14:30:00,26.2,26.2,26.2,26.2,0.0,22.7307,22.7307,22.7307,22.7307,0.0
2009-11-27 15:00:00,26.2,26.2,26.2,26.2,0.0,22.7307,22.7307,22.7307,22.7307,0.0
2009-11-27 15:30:00,26.2,26.2,26.2,26.2,0.0,22.7307,22.7307,22.7307,22.7307,0.0
2009-11-30 09:30:00,26.12,26.29,25.67,25.86,21900.0,22.6613,22.8088,22.2709,22.4358,21900.0
2009-11-30 10:00:00,25.86,25.9,25.79,25.83,14800.0,22.4358,22.4705,22.375,22.4097,14800.0
2009-11-30 10:30:00,25.86,25.92,25.73,25.75,22300.0,22.4358,22.4878,22.323,22.3403,22300.0
2009-11-30 11:00:00,25.75,25.81,25.68,25.68,14100.0,22.3403,22.3924,22.2796,22.2796,14100.0
2009-11-30 11:30:00,25.67,25.78,25.6,25.67,21300.0,22.2709,22.3664,22.2102,22.2709,21300.0
2009-11-30 12:00:00,25.67,25.87,25.67,25.86,23200.0,22.2709,22.4444,22.2709,22.4358,23200.0
2009-11-30 12:30:00,25.87,25.92,25.82,25.91,10000.0,22.4444,22.4878,22.4011,22.4791,10000.0
2009-11-30 13:00:00,25.95,26.01,25.94,26.0,6000.0,22.5138,22.5659,22.5052,22.5572,6000.0
2009-11-30 13:30:00,26.0,26.15,26.0,26.1,9500.0,22.5572,22.6874,22.5572,22.644,9500.0
2009-11-30 14:00:00,26.1,26.13,26.09,26.11,4700.0,22.644,22.67,22.6353,22.6527,4700.0
2009-11-30 14:30:00,26.13,26.14,26.09,26.13,4100.0,22.67,22.6787,22.6353,22.67,4100.0
2009-11-30 15:00:00,26.11,26.24,26.1,26.24,7500.0,22.6527,22.7654,22.644,22.7654,7500.0
2009-11-30 15:30:00,26.25,26.46,26.25,26.39,56700.0,22.7741,22.9563,22.7741,22.8956,56700.0
2009-12-01 09:30:00,26.56,26.8,26.56,26.77,18800.0,23.0431,23.2513,23.0431,23.2253,18800.0
2009-12-01 10:00:00,26.76,26.92,26.65,26.71,18400.0,23.2166,23.3554,23.1212,23.1732,18400.0
2009-12-01 10:30:00,26.71,26.73,26.69,26.72,6800.0,23.1732,23.1906,23.1559,23.1819,6800.0
2009-12-01 11:00:00,26.72,26.89,26.69,26.89,11000.0,23.1819,23.3294,23.1559,23.3294,11000.0
2009-12-01 11:30:00,26.89,27.29,26.89,27.11,51300.0,23.3294,23.6764,23.3294,23.5202,51300.0
2009-12-01 12:00:00,27.11,27.19,27.06,27.14,34200.0,23.5202,23.5897,23.4769,23.5463,34200.0
2009-12-01 12:30:00,27.14,27.21,27.14,27.19,5300.0,23.5463,23.607,23.5463,23.5897,5300.0
2009-12-01 13:00:00,27.18,27.18,27.12,27.12,7200.0,23.581,23.581,23.5289,23.5289,7200.0
2009-12-01 13:30:00,27.13,27.2,27.09,27.13,21900.0,23.5376,23.5983,23.5029,23.5376,21900.0
2009-12-01 14:00:00,27.13,27.18,27.06,27.18,16400.0,23.5376,23.581,23.4769,23.581,16400.0
2009-12-01 14:30:00,27.18,27.29,27.11,27.13,48200.0,23.581,23.6764,23.5202,23.5376,48200.0
2009-12-01 15:00:00,27.12,27.15,27.02,27.03,14500.0,23.5289,23.555,23.4422,23.4508,14500.0
2009-12-01 15:30:00,27.05,27.06,26.93,26.99,37600.0,23.4682,23.4769,23.3641,23.4161,37600.0
2009-12-02 09:30:00,27.0,27.57,27.0,27.55,13000.0,23.4248,23.9193,23.4248,23.902,13000.0
2009-12-02 10:00:00,27.55,28.03,27.51,28.01,42100.0,23.902,24.3184,23.8673,24.3011,42100.0
2009-12-02 10:30:00,27.99,27.99,27.73,27.75,25800.0,24.2837,24.2837,24.0582,24.0755,25800.0
2009-12-02 11:00:00,27.76,27.78,27.7,27.71,38000.0,24.0842,24.1015,24.0321,24.0408,38000.0
2009-12-02 11:30:00,27.72,27.78,27.7,27.76,12800.0,24.0495,24.1015,24.0321,24.0842,12800.0
2009-12-02 12:00:00,27.74,27.77,27.68,27.69,23100.0,24.0668,24.0929,24.0148,24.0234,23100.0
2009-12-02 12:30:00,27.69,27.69,27.58,27.58,21800.0,24.0234,24.0234,23.928,23.928,21800.0
2009-12-02 13:00:00,27.59,27.6,27.51,27.52,19100.0,23.9367,23.9454,23.8673,23.876,19100.0
2009-12-02 13:30:00,27.51,27.56,27.46,27.53,20500.0,23.8673,23.9107,23.8239,23.8846,20500.0
2009-12-02 14:00:00,27.55,27.58,27.31,27.34,29000.0,23.902,23.928,23.6938,23.7198,29000.0
2009-12-02 14:30:00,27.34,27.43,27.3,27.41,11600.0,23.7198,23.7979,23.6851,23.7805,11600.0
2009-12-02 15:00:00,27.41,27.48,27.38,27.38,18200.0,23.7805,23.8413,23.7545,23.7545,18200.0
2009-12-02 15:30:00,27.39,27.41,27.28,27.37,52400.0,23.7632,23.7805,23.6677,23.7458,52400.0
2009-12-03 09:30:00,27.27,27.56,27.27,27.52,13700.0,23.6591,23.9107,23.6591,23.876,13700.0
2009-12-03 10:00:00,27.5,27.52,27.44,27.5,21100.0,23.8586,23.876,23.8066,23.8586,21100.0
2009-12-03 10:30:00,27.51,27.56,27.47,27.52,16000.0,23.8673,23.9107,23.8326,23.876,16000.0
2009-12-03 11:00:00,27.52,27.56,27.47,27.53,17800.0,23.876,23.9107,23.8326,23.8846,17800.0
2009-12-03 11:30:00,27.52,27.56,27.47,27.51,8200.0,23.876,23.9107,23.8326,23.8673,8200.0
2009-12-03 12:00:00,27.5,27.58,27.47,27.52,25900.0,23.8586,23.928,23.8326,23.876,25900.0
2009-12-03 12:30:00,27.51,27.62,27.5,27.62,25100.0,23.8673,23.9627,23.8586,23.9627,25100.0
2009-12-03 13:00:00,27.61,27.61,27.56,27.56,13200.0,23.954,23.954,23.9107,23.9107,13200.0
2009-12-03 13:30:00,27.54,27.56,27.52,27.52,10200.0,23.8933,23.9107,23.876,23.876,10200.0
2009-12-03 14:00:00,27.53,27.57,27.49,27.5,21900.0,23.8846,23.9193,23.8499,23.8586,21900.0
2009-12-03 14:30:00,27.49,27.52,27.36,27.36,23200.0,23.8499,23.876,23.7371,23.7371,23200.0
2009-12-03 15:00:00,27.36,27.37,27.28,27.29,18500.0,23.7371,23.7458,23.6677,23.6764,18500.0
2009-12-03 15:30:00,27.3,27.32,26.95,26.97,47700.0,23.6851,23.7024,23.3814,23.3988,47700.0
2009-12-04 09:30:00,27.54,27.98,27.41,27.85,27100.0,23.8933,24.275,23.7805,24.1623,27100.0
2009-12-04 10:00:00,27.86,27.96,27.81,27.93,43300.0,24.1709,24.2577,24.1276,24.2317,43300.0
2009-12-04 10:30:00,27.94,28.05,27.9,28.0,31900.0,24.2403,24.3358,24.2056,24.2924,31900.0
2009-12-04 11:00:00,28.03,28.1,28.0,28.04,21500.0,24.3184,24.3792,24.2924,24.3271,21500.0
2009-12-04 11:30:00,28.03,28.09,27.82,27.86,34600.0,24.3184,24.3705,24.1362,24.1709,34600.0
2009-12-04 12:00:00,27.86,27.94,27.8,27.82,27600.0,24.1709,24.2403,24.1189,24.1362,27600.0
2009-12-04 12:30:00,27.81,27.99,27.8,27.97,21000.0,24.1276,24.2837,24.1189,24.2664,21000.0
2009-12-04 13:00:00,27.94,28.0,27.84,27.84,46600.0,24.2403,24.2924,24.1536,24.1536,46600.0
2009-12-04 13:30:00,27.84,27.85,27.69,27.69,13100.0,24.1536,24.1623,24.0234,24.0234,13100.0
2009-12-04 14:00:00,27.67,27.73,27.61,27.65,10900.0,24.0061,24.0582,23.954,23.9887,10900.0
2009-12-04 14:30:00,27.66,27.83,27.66,27.83,11000.0,23.9974,24.1449,23.9974,24.1449,11000.0
2009-12-04 15:00:00,27.82,27.95,27.77,27.9,21800.0,24.1362,24.249,24.0929,24.2056,21800.0
2009-12-04 15:30:00,27.9,27.95,27.83,27.92,48400.0,24.2056,24.249,24.1449,24.223,48400.0
2009-12-07 09:30:00,27.72,27.99,27.72,27.86,25800.0,24.0495,24.2837,24.0495,24.1709,25800.0
2009-12-07 10:00:00,27.86,27.94,27.69,27.94,34800.0,24.1709,24.2403,24.0234,24.2403,34800.0
2009-12-07 10:30:00,27.97,28.01,27.88,27.96,25700.0,24.2664,24.3011,24.1883,24.2577,25700.0
2009-12-07 11:00:00,27.94,27.96,27.83,27.87,18800.0,24.2403,24.2577,24.1449,24.1796,18800.0
2009-12-07 11:30:00,27.84,27.87,27.83,27.86,5100.0,24.1536,24.1796,24.1449,24.1709,5100.0
2009-12-07 12:00:00,27.86,27.86,27.79,27.82,4900.0,24.1709,24.1709,24.1102,24.1362,4900.0
2009-12-07 12:30:00,27.79,27.85,27.78,27.81,9400.0,24.1102,24.1623,24.1015,24.1276,9400.0
2009-12-07 13:00:00,27.8,27.81,27.74,27.76,7400.0,24.1189,24.1276,24.0668,24.0842,7400.0
2009-12-07 13:30:00,27.76,27.78,27.67,27.67,11500.0,24.0842,24.1015,24.0061,24.0061,11500.0
2009-12-07 14:00:00,27.67,27.69,27.61,27.64,18800.0,24.0061,24.0234,23.954,23.9801,18800.0
2009-12-07 14:30:00,27.62,27.63,27.5,27.52,11100.0,23.9627,23.9714,23.8586,23.876,11100.0
2009-12-07 15:00:00,27.53,27.55,27.46,27.5,8000.0,23.8846,23.902,23.8239,23.8586,8000.0
2009-12-07 15:30:00,27.49,27.66,27.49,27.61,22500.0,23.8499,23.9974,23.8499,23.954,22500.0
2009-12-08 09:30:00,27.38,27.38,26.89,26.96,17900.0,23.7545,23.7545,23.3294,23.3901,17900.0
2009-12-08 10:00:00,26.97,27.18,26.92,27.06,14700.0,23.3988,23.581,23.3554,23.4769,14700.0
2009-12-08 10:30:00,27.06,27.13,27.04,27.06,5400.0,23.4769,23.5376,23.4595,23.4769,5400.0
2009-12-08 11:00:00,27.11,27.4,27.11,27.4,4200.0,23.5202,23.7718,23.5202,23.7718,4200.0
2009-12-08 11:30:00,27.34,27.39,27.29,27.36,5100.0,23.7198,23.7632,23.6764,23.7371,5100.0
2009-12-08 12:00:00,27.35,27.35,27.25,27.26,4100.0,23.7285,23.7285,23.6417,23.6504,4100.0
2009-12-08 12:30:00,27.27,27.35,27.22,27.33,3900.0,23.6591,23.7285,23.6157,23.7111,3900.0
2009-12-08 13:00:00,27.32,27.36,27.27,27.27,3600.0,23.7024,23.7371,23.6591,23.6591,3600.0
2009-12-08 13:30:00,27.29,27.3,27.23,27.25,2100.0,23.6764,23.6851,23.6244,23.6417,2100.0
2009-12-08 14:00:00,27.25,27.33,27.21,27.24,4300.0,23.6417,23.7111,23.607,23.633,4300.0
2009-12-08 14:30:00,27.23,27.24,27.1,27.14,5900.0,23.6244,23.633,23.5116,23.5463,5900.0
2009-12-08 15:00:00,27.15,27.21,27.12,27.21,8300.0,23.555,23.607,23.5289,23.607,8300.0
2009-12-08 15:30:00,27.21,27.25,27.13,27.14,33900.0,23.607,23.6417,23.5376,23.5463,33900.0
2009-12-09 09:30:00,27.27,27.46,26.94,27.15,25400.0,23.6591,23.8239,23.3728,23.555,25400.0
2009-12-09 10:00:00,27.11,27.18,27.0,27.03,29100.0,23.5202,23.581,23.4248,23.4508,29100.0
2009-12-09 10:30:00,27.06,27.34,27.04,27.22,23500.0,23.4769,23.7198,23.4595,23.6157,23500.0
2009-12-09 11:00:00,27.22,27.24,27.15,27.2,12800.0,23.6157,23.633,23.555,23.5983,12800.0
2009-12-09 11:30:00,27.19,27.2,27.13,27.17,15000.0,23.5897,23.5983,23.5376,23.5723,15000.0
2009-12-09 12:00:00,27.15,27.19,27.12,27.15,6200.0,23.555,23.5897,23.5289,23.555,6200.0
2009-12-09 12:30:00,27.14,27.19,27.12,27.19,6200.0,23.5463,23.5897,23.5289,23.5897,6200.0
2009-12-09 13:00:00,27.15,27.21,27.12,27.2,16100.0,23.555,23.607,23.5289,23.5983,16100.0
2009-12-09 13:30:00,27.21,27.23,27.18,27.2,11800.0,23.607,23.6244,23.581,23.5983,11800.0
2009-12-09 14:00:00,27.2,27.27,27.2,27.26,4500.0,23.5983,23.6591,23.5983,23.6504,4500.0
2009-12-09 14:30:00,27.26,27.32,27.23,27.28,24300.0,23.6504,23.7024,23.6244,23.6677,24300.0
2009-12-09 15:00:00,27.28,27.38,27.26,27.28,11800.0,23.6677,23.7545,23.6504,23.6677,11800.0
2009-12-09 15:30:00,27.29,27.3,27.24,27.25,26200.0,23.6764,23.6851,23.633,23.6417,26200.0
2009-12-10 09:30:00,27.42,27.85,27.42,27.49,8900.0,23.7892,24.1623,23.7892,23.8499,8900.0
2009-12-10 10:00:00,27.53,27.64,27.34,27.62,21800.0,23.8846,23.9801,23.7198,23.9627,21800.0
2009-12-10 10:30:00,27.63,27.78,27.5,27.53,19600.0,23.9714,24.1015,23.8586,23.8846,19600.0
2009-12-10 11:00:00,27.53,27.53,27.42,27.43,7300.0,23.8846,23.8846,23.7892,23.7979,7300.0
2009-12-10 11:30:00,27.42,27.5,27.39,27.5,9200.0,23.7892,23.8586,23.7632,23.8586,9200.0
2009-12-10 12:00:00,27.49,27.59,27.43,27.45,7600.0,23.8499,23.9367,23.7979,23.8152,7600.0
2009-12-10 12:30:00,27.46,27.56,27.46,27.54,3000.0,23.8239,23.9107,23.8239,23.8933,3000.0
2009-12-10 13:00:00,27.55,27.55,27.34,27.39,7800.0,23.902,23.902,23.7198,23.7632,7800.0
2009-12-10 13:30:00,27.39,27.44,27.36,27.38,7000.0,23.7632,23.8066,23.7371,23.7545,7000.0
2009-12-10 14:00:00,27.38,27.39,27.34,27.34,11400.0,23.7545,23.7632,23.7198,23.7198,11400.0
2009-12-10 14:30:00,27.34,27.36,27.28,27.33,22400.0,23.7198,23.7371,23.6677,23.7111,22400.0
2009-12-10 15:00:00,27.34,27.35,27.2,27.24,34100.0,23.7198,23.7285,23.5983,23.633,34100.0
2009-12-10 15:30:00,27.21,27.35,27.21,27.24,53600.0,23.607,23.7285,23.607,23.633,53600.0
2009-12-11 09:30:00,27.44,27.5,27.1,27.38,4000.0,23.8066,23.8586,23.5116,23.7545,4000.0
2009-12-11 10:00:00,27.26,27.27,26.98,27.05,10600.0,23.6504,23.6591,23.4075,23.4682,10600.0
2009-12-11 10:30:00,27.08,27.29,27.05,27.22,8900.0,23.4942,23.6764,23.4682,23.6157,8900.0
2009-12-11 11:00:00,27.22,27.23,27.01,27.06,14900.0,23.6157,23.6244,23.4335,23.4769,14900.0
2009-12-11 11:30:00,27.03,27.04,26.9,26.95,5500.0,23.4508,23.4595,23.3381,23.3814,5500.0
2009-12-11 12:00:00,26.97,27.2,26.97,27.2,4000.0,23.3988,23.5983,23.3988,23.5983,4000.0
2009-12-11 12:30:00,27.21,27.36,27.2,27.36,7000.0,23.607,23.7371,23.5983,23.7371,7000.0
2009-12-11 13:00:00,27.37,27.48,27.36,27.43,6800.0,23.7458,23.8413,23.7371,23.7979,6800.0
2009-12-11 13:30:00,27.43,27.43,27.27,27.28,13100.0,23.7979,23.7979,23.6591,23.6677,13100.0
2009-12-11 14:00:00,27.29,27.4,27.29,27.35,24300.0,23.6764,23.7718,23.6764,23.7285,24300.0
2009-12-11 14:30:00,27.33,27.37,27.24,27.35,4100.0,23.7111,23.7458,23.633,23.7285,4100.0
2009-12-11 15:00:00,27.35,27.41,27.3,27.39,31400.0,23.7285,23.7805,23.6851,23.7632,31400.0
2009-12-11 15:30:00,27.4,27.43,27.19,27.3,60600.0,23.7718,23.7979,23.5897,23.6851,60600.0
2009-12-14 09:30:00,27.36,27.36,26.98,27.15,13600.0,23.7371,23.7371,23.4075,23.555,13600.0
2009-12-14 10:00:00,27.15,27.17,26.97,26.98,31900.0,23.555,23.5723,23.3988,23.4075,31900.0
2009-12-14 10:30:00,27.0,27.32,27.0,27.3,15200.0,23.4248,23.7024,23.4248,23.6851,15200.0
2009-12-14 11:00:00,27.31,27.33,27.2,27.24,19000.0,23.6938,23.7111,23.5983,23.633,19000.0
2009-12-14 11:30:00,27.24,27.28,27.15,27.28,14700.0,23.633,23.6677,23.555,23.6677,14700.0
2009-12-14 12:00:00,27.25,27.42,27.25,27.39,12600.0,23.6417,23.7892,23.6417,23.7632,12600.0
2009-12-14 12:30:00,27.36,27.67,27.34,27.66,42300.0,23.7371,24.0061,23.7198,23.9974,42300.0
2009-12-14 13:00:00,27.65,27.79,27.65,27.72,58600.0,23.9887,24.1102,23.9887,24.0495,58600.0
2009-12-14 13:30:00,27.72,27.74,27.69,27.73,24400.0,24.0495,24.0668,24.0234,24.0582,24400.0
2009-12-14 14:00:00,27.74,27.77,27.7,27.75,26200.0,24.0668,24.0929,24.0321,24.0755,26200.0
2009-12-14 14:30:00,27.75,27.87,27.75,27.77,10100.0,24.0755,24.1796,24.0755,24.0929,10100.0
2009-12-14 15:00:00,27.8,27.83,27.75,27.76,21100.0,24.1189,24.1449,24.0755,24.0842,21100.0
2009-12-14 15:30:00,27.75,27.83,27.75,27.81,29800.0,24.0755,24.1449,24.0755,24.1276,29800.0
2009-12-15 09:30:00,27.75,27.93,26.99,27.91,9500.0,24.0755,24.2317,23.4161,24.2143,9500.0
2009-12-15 10:00:00,27.87,27.99,27.87,27.97,17500.0,24.1796,24.2837,24.1796,24.2664,17500.0
2009-12-15 10:30:00,27.98,27.99,27.93,27.95,7300.0,24.275,24.2837,24.2317,24.249,7300.0
2009-12-15 11:00:00,27.94,27.99,27.92,27.94,13900.0,24.2403,24.2837,24.223,24.2403,13900.0
2009-12-15 11:30:00,27.95,27.97,27.86,27.87,9500.0,24.249,24.2664,24.1709,24.1796,9500.0
2009-12-15 12:00:00,27.91,28.0,27.88,28.0,22100.0,24.2143,24.2924,24.1883,24.2924,22100.0
2009-12-15 12:30:00,27.99,28.0,27.95,27.98,8600.0,24.2837,24.2924,24.249,24.275,8600.0
2009-12-15 13:00:00,27.99,28.0,27.92,27.94,15300.0,24.2837,24.2924,24.223,24.2403,15300.0
2009-12-15 13:30:00,27.92,27.98,27.87,27.95,18700.0,24.223,24.275,24.1796,24.249,18700.0
2009-12-15 14:00:00,27.94,27.98,27.92,27.93,14500.0,24.2403,24.275,24.223,24.2317,14500.0
2009-12-15 14:30:00,27.96,27.98,27.89,27.9,17800.0,24.2577,24.275,24.197,24.2056,17800.0
2009-12-15 15:00:00,27.91,27.94,27.78,27.8,25200.0,24.2143,24.2403,24.1015,24.1189,25200.0
2009-12-15 15:30:00,27.79,27.84,27.72,27.76,65000.0,24.1102,24.1536,24.0495,24.0842,65000.0
2009-12-16 09:30:00,27.91,28.0,27.62,27.96,13900.0,24.2143,24.2924,23.9627,24.2577,13900.0
2009-12-16 10:00:00,27.98,28.08,27.93,27.94,51300.0,24.275,24.3618,24.2317,24.2403,51300.0
2009-12-16 10:30:00,27.96,27.99,27.94,27.98,13500.0,24.2577,24.2837,24.2403,24.275,13500.0
2009-12-16 11:00:00,27.98,27.98,27.95,27.96,3300.0,24.275,24.275,24.249,24.2577,3300.0
2009-12-16 11:30:00,27.95,27.99,27.94,27.99,10300.0,24.249,24.2837,24.2403,24.2837,10300.0
2009-12-16 12:00:00,27.96,28.0,27.96,27.97,13200.0,24.2577,24.2924,24.2577,24.2664,13200.0
2009-12-16 12:30:00,27.97,28.01,27.93,28.0,66200.0,24.2664,24.3011,24.2317,24.2924,66200.0
2009-12-16 13:00:00,28.0,28.05,28.0,28.04,28300.0,24.2924,24.3358,24.2924,24.3271,28300.0
2009-12-16 13:30:00,28.01,28.04,28.0,28.0,11000.0,24.3011,24.3271,24.2924,24.2924,11000.0
2009-12-16 14:00:00,28.01,28.04,28.0,28.01,25900.0,24.3011,24.3271,24.2924,24.3011,25900.0
2009-12-16 14:30:00,28.01,28.03,28.0,28.03,20600.0,24.3011,24.3184,24.2924,24.3184,20600.0
2009-12-16 15:00:00,28.02,28.04,28.0,28.01,50300.0,24.3098,24.3271,24.2924,24.3011,50300.0
2009-12-16 15:30:00,28.01,28.02,27.95,27.98,80800.0,24.3011,24.3098,24.249,24.275,80800.0
2009-12-17 09:30:00,27.75,27.95,27.72,27.72,48100.0,24.0755,24.249,24.0495,24.0495,48100.0
2009-12-17 10:00:00,27.74,27.79,27.72,27.77,27100.0,24.0668,24.1102,24.0495,24.0929,27100.0
2009-12-17 10:30:00,27.77,27.82,27.76,27.79,9700.0,24.0929,24.1362,24.0842,24.1102,9700.0
2009-12-17 11:00:00,27.78,27.79,27.72,27.72,9900.0,24.1015,24.1102,24.0495,24.0495,9900.0
2009-12-17 11:30:00,27.72,27.75,27.72,27.74,7300.0,24.0495,24.0755,24.0495,24.0668,7300.0
2009-12-17 12:00:00,27.74,27.78,27.73,27.77,17300.0,24.0668,24.1015,24.0582,24.0929,17300.0
2009-12-17 12:30:00,27.77,27.79,27.72,27.72,17000.0,24.0929,24.1102,24.0495,24.0495,17000.0
2009-12-17 13:00:00,27.73,27.75,27.72,27.75,8700.0,24.0582,24.0755,24.0495,24.0755,8700.0
2009-12-17 13:30:00,27.75,27.81,27.75,27.76,4600.0,24.0755,24.1276,24.0755,24.0842,4600.0
2009-12-17 14:00:00,27.78,27.84,27.77,27.82,11900.0,24.1015,24.1536,24.0929,24.1362,11900.0
2009-12-17 14:30:00,27.83,27.83,27.75,27.79,4300.0,24.1449,24.1449,24.0755,24.1102,4300.0
2009-12-17 15:00:00,27.79,27.81,27.75,27.77,9200.0,24.1102,24.1276,24.0755,24.0929,9200.0
2009-12-17 15:30:00,27.78,27.89,27.78,27.8,23800.0,24.1015,24.197,24.1015,24.1189,23800.0
2009-12-18 09:30:00,27.98,27.98,27.8,27.91,212300.0,24.275,24.275,24.1189,24.2143,212300.0
2009-12-18 10:00:00,27.93,27.93,27.8,27.9,11800.0,24.2317,24.2317,24.1189,24.2056,11800.0
2009-12-18 10:30:00,27.9,27.91,27.83,27.85,20200.0,24.2056,24.2143,24.1449,24.1623,20200.0
2009-12-18 11:00:00,27.84,27.84,27.75,27.81,7600.0,24.1536,24.1536,24.0755,24.1276,7600.0
2009-12-18 11:30:00,27.77,27.81,27.75,27.8,9500.0,24.0929,24.1276,24.0755,24.1189,9500.0
2009-12-18 12:00:00,27.79,27.87,27.74,27.84,16200.0,24.1102,24.1796,24.0668,24.1536,16200.0
2009-12-18 12:30:00,27.84,27.95,27.81,27.95,4900.0,24.1536,24.249,24.1276,24.249,4900.0
2009-12-18 13:00:00,27.97,28.07,27.96,28.07,2900.0,24.2664,24.3531,24.2577,24.3531,2900.0
2009-12-18 13:30:00,28.08,28.08,27.78,27.88,25500.0,24.3618,24.3618,24.1015,24.1883,25500.0
2009-12-18 14:00:00,27.88,27.88,27.78,27.8,8400.0,24.1883,24.1883,24.1015,24.1189,8400.0
2009-12-18 14:30:00,27.79,27.94,27.78,27.82,13900.0,24.1102,24.2403,24.1015,24.1362,13900.0
2009-12-18 15:00:00,27.81,27.86,27.76,27.83,13600.0,24.1276,24.1709,24.0842,24.1449,13600.0
2009-12-18 15:30:00,27.83,28.46,27.81,28.46,251300.0,24.1449,24.6915,24.1276,24.6915,251300.0
2009-12-21 09:30:00,28.54,28.95,28.41,28.85,23000.0,24.7609,25.1166,24.6481,25.0298,23000.0
2009-12-21 10:00:00,28.87,29.0,28.63,28.83,80300.0,25.0472,25.16,24.839,25.0125,80300.0
2009-12-21 10:30:00,28.83,28.9,28.83,28.85,17300.0,25.0125,25.0732,25.0125,25.0298,17300.0
2009-12-21 11:00:00,28.86,29.07,28.85,29.07,25900.0,25.0385,25.2207,25.0298,25.2207,25900.0
2009-12-21 11:30:00,29.04,29.06,29.0,29.05,15000.0,25.1947,25.212,25.16,25.2034,15000.0
2009-12-21 12:00:00,29.04,29.14,29.0,29.0,20300.0,25.1947,25.2814,25.16,25.16,20300.0
2009-12-21 12:30:00,29.0,29.06,28.93,28.97,42300.0,25.16,25.212,25.0993,25.134,42300.0
2009-12-21 13:00:00,28.96,28.99,28.9,28.96,27400.0,25.1253,25.1513,25.0732,25.1253,27400.0
2009-12-21 13:30:00,28.96,28.96,28.77,28.81,13900.0,25.1253,25.1253,24.9604,24.9951,13900.0
2009-12-21 14:00:00,28.82,28.85,28.74,28.83,38500.0,25.0038,25.0298,24.9344,25.0125,38500.0
2009-12-21 14:30:00,28.84,28.89,28.83,28.88,14800.0,25.0212,25.0645,25.0125,25.0559,14800.0
2009-12-21 15:00:00,28.87,28.88,28.76,28.86,15600.0,25.0472,25.0559,24.9518,25.0385,15600.0
2009-12-21 15:30:00,28.86,29.0,28.83,28.98,33500.0,25.0385,25.16,25.0125,25.1426,33500.0
2009-12-22 09:30:00,28.94,28.94,28.7,28.81,50800.0,25.1079,25.1079,24.8997,24.9951,50800.0
2009-12-22 10:00:00,28.83,28.97,28.83,28.94,6500.0,25.0125,25.134,25.0125,25.1079,6500.0
2009-12-22 10:30:00,28.89,28.9,28.77,28.83,6100.0,25.0645,25.0732,24.9604,25.0125,6100.0
2009-12-22 11:00:00,28.83,28.85,28.77,28.77,5600.0,25.0125,25.0298,24.9604,24.9604,5600.0
2009-12-22 11:30:00,28.75,28.77,28.69,28.72,8100.0,24.9431,24.9604,24.891,24.9171,8100.0
2009-12-22 12:00:00,28.71,28.73,28.69,28.69,17600.0,24.9084,24.9257,24.891,24.891,17600.0
2009-12-22 12:30:00,28.69,28.72,28.65,28.7,30200.0,24.891,24.9171,24.8563,24.8997,30200.0
2009-12-22 13:00:00,28.7,28.75,28.7,28.72,32900.0,24.8997,24.9431,24.8997,24.9171,32900.0
2009-12-22 13:30:00,28.72,28.73,28.66,28.67,9100.0,24.9171,24.9257,24.865,24.8737,9100.0
2009-12-22 14:00:00,28.66,28.75,28.65,28.74,6200.0,24.865,24.9431,24.8563,24.9344,6200.0
2009-12-22 14:30:00,28.73,28.77,28.71,28.77,5000.0,24.9257,24.9604,24.9084,24.9604,5000.0
2009-12-22 15:00:00,28.75,28.77,28.66,28.76,13700.0,24.9431,24.9604,24.865,24.9518,13700.0
2009-12-22 15:30:00,28.75,28.87,28.7,28.82,48300.0,24.9431,25.0472,24.8997,25.0038,48300.0
2009-12-23 09:30:00,28.85,28.95,28.44,28.87,14400.0,25.0298,25.1166,24.6741,25.0472,14400.0
2009-12-23 10:00:00,28.86,28.9,28.75,28.88,12900.0,25.0385,25.0732,24.9431,25.0559,12900.0
2009-12-23 10:30:00,28.88,28.9,28.84,28.9,6800.0,25.0559,25.0732,25.0212,25.0732,6800.0
2009-12-23 11:00:00,28.9,29.0,28.88,28.97,9000.0,25.0732,25.16,25.0559,25.134,9000.0
2009-12-23 11:30:00,28.97,29.07,28.96,29.0,22600.0,25.134,25.2207,25.1253,25.16,22600.0
2009-12-23 12:00:00,29.0,29.05,28.99,28.99,7100.0,25.16,25.2034,25.1513,25.1513,7100.0
2009-12-23 12:30:00,28.99,29.07,28.99,29.0,6400.0,25.1513,25.2207,25.1513,25.16,6400.0
2009-12-23 13:00:00,29.01,29.09,28.99,29.04,6500.0,25.1687,25.2381,25.1513,25.1947,6500.0
2009-12-23 13:30:00,29.04,29.18,29.04,29.13,19100.0,25.1947,25.3161,25.1947,25.2728,19100.0
2009-12-23 14:00:00,29.14,29.23,29.13,29.21,17900.0,25.2814,25.3595,25.2728,25.3422,17900.0
2009-12-23 14:30:00,29.22,29.27,29.22,29.27,15400.0,25.3509,25.3942,25.3509,25.3942,15400.0
2009-12-23 15:00:00,29.26,29.29,29.23,29.26,10800.0,25.3856,25.4116,25.3595,25.3856,10800.0
2009-12-23 15:30:00,29.26,29.4,29.23,29.28,63500.0,25.3856,25.507,25.3595,25.4029,63500.0
2009-12-24 09:30:00,29.38,29.41,29.22,29.28,4600.0,25.4897,25.5157,25.3509,25.4029,4600.0
2009-12-24 10:00:00,29.28,29.28,29.09,29.13,11100.0,25.4029,25.4029,25.2381,25.2728,11100.0
2009-12-24 10:30:00,29.13,29.13,28.98,29.1,6400.0,25.2728,25.2728,25.1426,25.2467,6400.0
2009-12-24 11:00:00,29.09,29.09,28.94,29.02,14300.0,25.2381,25.2381,25.1079,25.1773,14300.0
2009-12-24 11:30:00,29.02,29.02,28.94,28.96,15000.0,25.1773,25.1773,25.1079,25.1253,15000.0
2009-12-24 12:00:00,28.95,28.96,28.91,28.95,8900.0,25.1166,25.1253,25.0819,25.1166,8900.0
2009-12-24 12:30:00,28.94,28.94,28.73,28.85,28800.0,25.1079,25.1079,24.9257,25.0298,28800.0
2009-12-28 09:30:00,28.85,28.91,28.75,28.81,12800.0,25.0298,25.0819,24.9431,24.9951,12800.0
2009-12-28 10:00:00,28.81,29.17,28.79,29.17,28000.0,24.9951,25.3075,24.9778,25.3075,28000.0
2009-12-28 10:30:00,29.17,29.29,29.06,29.15,18600.0,25.3075,25.4116,25.212,25.2901,18600.0
2009-12-28 11:00:00,29.14,29.15,29.12,29.12,8400.0,25.2814,25.2901,25.2641,25.2641,8400.0
2009-12-28 11:30:00,29.13,29.25,29.12,29.25,11200.0,25.2728,25.3769,25.2641,25.3769,11200.0
2009-12-28 12:00:00,29.24,29.27,29.23,29.27,10000.0,25.3682,25.3942,25.3595,25.3942,10000.0
2009-12-28 12:30:00,29.26,29.27,29.22,29.25,7900.0,25.3856,25.3942,25.3509,25.3769,7900.0
2009-12-28 13:00:00,29.25,29.33,29.24,29.33,8300.0,25.3769,25.4463,25.3682,25.4463,8300.0
2009-12-28 13:30:00,29.33,29.4,29.32,29.39,18500.0,25.4463,25.507,25.4376,25.4983,18500.0
2009-12-28 14:00:00,29.39,29.39,29.23,29.24,58500.0,25.4983,25.4983,25.3595,25.3682,58500.0
2009-12-28 14:30:00,29.24,29.28,29.24,29.25,14600.0,25.3682,25.4029,25.3682,25.3769,14600.0
2009-12-28 15:00:00,29.25,29.46,29.25,29.45,46000.0,25.3769,25.5591,25.3769,25.5504,46000.0
2009-12-28 15:30:00,29.45,29.6,29.45,29.57,36700.0,25.5504,25.6805,25.5504,25.6545,36700.0
2009-12-29 09:30:00,30.01,30.44,29.48,30.14,247000.0,26.0362,26.4093,25.5764,26.149,247000.0
2009-12-29 10:00:00,30.14,30.4,30.0,30.39,42500.0,26.149,26.3746,26.0276,26.3659,42500.0
2009-12-29 10:30:00,30.4,30.4,30.16,30.33,16800.0,26.3746,26.3746,26.1664,26.3139,16800.0
2009-12-29 11:00:00,30.34,30.5,30.25,30.41,27200.0,26.3225,26.4614,26.2445,26.3833,27200.0
2009-12-29 11:30:00,30.4,30.43,30.35,30.43,35800.0,26.3746,26.4006,26.3312,26.4006,35800.0
2009-12-29 12:00:00,30.42,30.64,30.36,30.56,54900.0,26.392,26.5828,26.3399,26.5134,54900.0
2009-12-29 12:30:00,30.56,30.58,30.46,30.54,13900.0,26.5134,26.5308,26.4267,26.4961,13900.0
2009-12-29 13:00:00,30.53,30.75,30.52,30.59,27000.0,26.4874,26.6783,26.4787,26.5394,27000.0
2009-12-29 13:30:00,30.6,30.71,30.55,30.55,21100.0,26.5481,26.6436,26.5047,26.5047,21100.0
2009-12-29 14:00:00,30.56,30.67,30.55,30.62,43500.0,26.5134,26.6089,26.5047,26.5655,43500.0
2009-12-29 14:30:00,30.61,30.63,30.54,30.6,75100.0,26.5568,26.5741,26.4961,26.5481,75100.0
2009-12-29 15:00:00,30.61,30.69,30.59,30.68,39000.0,26.5568,26.6262,26.5394,26.6175,39000.0
2009-12-29 15:30:00,30.67,30.89,30.64,30.81,140900.0,26.6089,26.7997,26.5828,26.7303,140900.0
2009-12-30 09:30:00,30.81,31.2,30.81,31.02,44500.0,26.7303,27.0687,26.7303,26.9125,44500.0
2009-12-30 10:00:00,31.0,31.24,31.0,31.23,29700.0,26.8952,27.1034,26.8952,27.0947,29700.0
2009-12-30 10:30:00,31.23,31.26,31.0,31.15,30600.0,27.0947,27.1207,26.8952,27.0253,30600.0
2009-12-30 11:00:00,31.15,31.32,31.0,31.01,43100.0,27.0253,27.1728,26.8952,26.9038,43100.0
2009-12-30 11:30:00,31.0,31.13,30.97,31.11,24500.0,26.8952,27.0079,26.8691,26.9906,24500.0
2009-12-30 12:00:00,31.11,31.24,31.03,31.11,22200.0,26.9906,27.1034,26.9212,26.9906,22200.0
2009-12-30 12:30:00,31.1,31.13,31.1,31.12,11000.0,26.9819,27.0079,26.9819,26.9993,11000.0
2009-12-30 13:00:00,31.11,31.11,30.84,30.88,21800.0,26.9906,26.9906,26.7563,26.791,21800.0
2009-12-30 13:30:00,30.85,30.88,30.7,30.8,26700.0,26.765,26.791,26.6349,26.7216,26700.0
2009-12-30 14:00:00,30.8,30.87,30.8,30.85,13400.0,26.7216,26.7824,26.7216,26.765,13400.0
2009-12-30 14:30:00,30.86,30.98,30.86,30.92,11700.0,26.7737,26.8778,26.7737,26.8257,11700.0
2009-12-30 15:00:00,30.95,30.95,30.86,30.91,38300.0,26.8518,26.8518,26.7737,26.8171,38300.0
2009-12-30 15:30:00,30.91,31.17,30.9,31.08,87100.0,26.8171,27.0426,26.8084,26.9646,87100.0
2009-12-31 09:30:00,31.16,31.2,30.85,31.11,10500.0,27.034,27.0687,26.765,26.9906,10500.0
2009-12-31 10:00:00,31.05,31.07,30.96,30.96,4300.0,26.9385,26.9559,26.8605,26.8605,4300.0
2009-12-31 10:30:00,30.94,31.04,30.94,31.02,5700.0,26.8431,26.9299,26.8431,26.9125,5700.0
2009-12-31 11:00:00,30.99,31.04,30.89,30.94,10300.0,26.8865,26.9299,26.7997,26.8431,10300.0
2009-12-31 11:30:00,30.93,31.08,30.9,31.02,11600.0,26.8344,26.9646,26.8084,26.9125,11600.0
2009-12-31 12:00:00,31.02,31.06,31.0,31.02,7300.0,26.9125,26.9472,26.8952,26.9125,7300.0
2009-12-31 12:30:00,31.04,31.1,31.01,31.04,6100.0,26.9299,26.9819,26.9038,26.9299,6100.0
2009-12-31 13:00:00,31.04,31.05,31.0,31.0,7200.0,26.9299,26.9385,26.8952,26.8952,7200.0
2009-12-31 13:30:00,31.02,31.03,31.0,31.03,10500.0,26.9125,26.9212,26.8952,26.9212,10500.0
2009-12-31 14:00:00,31.02,31.05,31.0,31.02,13800.0,26.9125,26.9385,26.8952,26.9125,13800.0
2009-12-31 14:30:00,31.02,31.02,31.0,31.0,4500.0,26.9125,26.9125,26.8952,26.8952,4500.0
2009-12-31 15:00:00,31.0,31.01,30.8,30.8,13600.0,26.8952,26.9038,26.7216,26.7216,13600.0
2009-12-31 15:30:00,30.8,30.8,30.4,30.42,90400.0,26.7216,26.7216,26.3746,26.392,90400.0
2010-01-04 09:30:00,30.61,31.43,30.61,31.32,74100.0,26.5568,27.2682,26.5568,27.1728,74100.0
2010-01-04 10:00:00,31.32,31.32,31.0,31.07,59700.0,27.1728,27.1728,26.8952,26.9559,59700.0
2010-01-04 10:30:00,31.07,31.13,30.85,30.87,27800.0,26.9559,27.0079,26.765,26.7824,27800.0
2010-01-04 11:00:00,30.86,30.95,30.86,30.87,25200.0,26.7737,26.8518,26.7737,26.7824,25200.0
2010-01-04 11:30:00,30.86,30.87,30.75,30.82,19700.0,26.7737,26.7824,26.6783,26.739,19700.0
2010-01-04 12:00:00,30.82,30.82,30.58,30.58,42700.0,26.739,26.739,26.5308,26.5308,42700.0
2010-01-04 12:30:00,30.59,30.65,30.43,30.46,53200.0,26.5394,26.5915,26.4006,26.4267,53200.0
2010-01-04 13:00:00,30.46,30.47,30.12,30.17,68200.0,26.4267,26.4353,26.1317,26.1751,68200.0
2010-01-04 13:30:00,30.12,30.15,29.79,29.79,44800.0,26.1317,26.1577,25.8454,25.8454,44800.0
2010-01-04 14:00:00,29.79,29.92,29.74,29.76,32400.0,25.8454,25.9582,25.802,25.8193,32400.0
2010-01-04 14:30:00,29.74,29.86,29.74,29.83,79600.0,25.802,25.9061,25.802,25.8801,79600.0
2010-01-04 15:00:00,29.84,29.88,29.78,29.79,63600.0,25.8888,25.9235,25.8367,25.8454,63600.0
2010-01-04 15:30:00,29.78,29.81,29.74,29.76,143500.0,25.8367,25.8627,25.802,25.8193,143500.0
2010-01-05 09:30:00,29.93,29.99,29.55,29.57,33900.0,25.9668,26.0189,25.6372,25.6545,33900.0
2010-01-05 10:00:00,29.57,29.69,29.52,29.69,28300.0,25.6545,25.7586,25.6111,25.7586,28300.0
2010-01-05 10:30:00,29.68,29.71,29.6,29.69,14100.0,25.7499,25.776,25.6805,25.7586,14100.0
2010-01-05 11:00:00,29.69,29.69,29.57,29.58,23400.0,25.7586,25.7586,25.6545,25.6632,23400.0
2010-01-05 11:30:00,29.57,29.64,29.43,29.64,24600.0,25.6545,25.7152,25.533,25.7152,24600.0
2010-01-05 12:00:00,29.64,29.66,29.58,29.58,24500.0,25.7152,25.7326,25.6632,25.6632,24500.0
2010-01-05 12:30:00,29.58,29.58,29.55,29.56,33300.0,25.6632,25.6632,25.6372,25.6458,33300.0
2010-01-05 13:00:00,29.56,29.57,29.43,29.46,23800.0,25.6458,25.6545,25.533,25.5591,23800.0
2010-01-05 13:30:00,29.47,29.58,29.47,29.5,29100.0,25.5677,25.6632,25.5677,25.5938,29100.0
2010-01-05 14:00:00,29.5,29.51,29.45,29.49,22500.0,25.5938,25.6025,25.5504,25.5851,22500.0
2010-01-05 14:30:00,29.49,29.5,29.47,29.49,20700.0,25.5851,25.5938,25.5677,25.5851,20700.0
2010-01-05 15:00:00,29.49,29.53,29.48,29.5,24800.0,25.5851,25.6198,25.5764,25.5938,24800.0
2010-01-05 15:30:00,29.51,29.56,29.45,29.49,49400.0,25.6025,25.6458,25.5504,25.5851,49400.0
2010-01-06 09:30:00,29.62,29.89,29.52,29.65,20400.0,25.6979,25.9321,25.6111,25.7239,20400.0
2010-01-06 10:00:00,29.6,29.73,29.58,29.72,9600.0,25.6805,25.7933,25.6632,25.7846,9600.0
2010-01-06 10:30:00,29.68,29.68,29.48,29.49,19200.0,25.7499,25.7499,25.5764,25.5851,19200.0
2010-01-06 11:00:00,29.49,29.51,29.41,29.44,17900.0,25.5851,25.6025,25.5157,25.5417,17900.0
2010-01-06 11:30:00,29.44,29.45,29.33,29.34,12500.0,25.5417,25.5504,25.4463,25.455,12500.0
2010-01-06 12:00:00,29.34,29.45,29.33,29.34,14800.0,25.455,25.5504,25.4463,25.455,14800.0
2010-01-06 12:30:00,29.35,29.36,29.3,29.33,6800.0,25.4636,25.4723,25.4203,25.4463,6800.0
2010-01-06 13:00:00,29.33,29.4,29.33,29.38,8800.0,25.4463,25.507,25.4463,25.4897,8800.0
2010-01-06 13:30:00,29.36,29.38,29.28,29.29,19100.0,25.4723,25.4897,25.4029,25.4116,19100.0
2010-01-06 14:00:00,29.29,29.46,29.28,29.44,39400.0,25.4116,25.5591,25.4029,25.5417,39400.0
2010-01-06 14:30:00,29.44,29.48,29.38,29.48,17400.0,25.5417,25.5764,25.4897,25.5764,17400.0
2010-01-06 15:00:00,29.48,29.55,29.44,29.51,19000.0,25.5764,25.6372,25.5417,25.6025,19000.0
2010-01-06 15:30:00,29.51,29.51,29.35,29.39,61600.0,25.6025,25.6025,25.4636,25.4983,61600.0
2010-01-07 09:30:00,29.49,29.79,29.23,29.31,16500.0,25.5851,25.8454,25.3595,25.4289,16500.0
2010-01-07 10:00:00,29.31,29.39,29.24,29.35,13300.0,25.4289,25.4983,25.3682,25.4636,13300.0
2010-01-07 10:30:00,29.38,29.45,29.35,29.43,12000.0,25.4897,25.5504,25.4636,25.533,12000.0
2010-01-07 11:00:00,29.43,29.46,29.38,29.4,7000.0,25.533,25.5591,25.4897,25.507,7000.0
2010-01-07 11:30:00,29.41,29.42,29.3,29.35,7600.0,25.5157,25.5244,25.4203,25.4636,7600.0
2010-01-07 12:00:00,29.36,29.4,29.33,29.4,9000.0,25.4723,25.507,25.4463,25.507,9000.0
2010-01-07 12:30:00,29.38,29.4,29.31,29.32,6400.0,25.4897,25.507,25.4289,25.4376,6400.0
2010-01-07 13:00:00,29.35,29.36,29.3,29.32,15300.0,25.4636,25.4723,25.4203,25.4376,15300.0
2010-01-07 13:30:00,29.33,29.35,29.33,29.33,6200.0,25.4463,25.4636,25.4463,25.4463,6200.0
2010-01-07 14:00:00,29.35,29.36,29.33,29.34,5900.0,25.4636,25.4723,25.4463,25.455,5900.0
2010-01-07 14:30:00,29.35,29.42,29.35,29.4,8100.0,25.4636,25.5244,25.4636,25.507,8100.0
2010-01-07 15:00:00,29.41,29.53,29.37,29.51,9900.0,25.5157,25.6198,25.481,25.6025,9900.0
2010-01-07 15:30:00,29.5,29.58,29.46,29.55,18800.0,25.5938,25.6632,25.5591,25.6372,18800.0
2010-01-08 09:30:00,29.38,29.91,29.38,29.45,6500.0,25.4897,25.9495,25.4897,25.5504,6500.0
2010-01-08 10:00:00,29.45,29.45,29.32,29.37,7100.0,25.5504,25.5504,25.4376,25.481,7100.0
2010-01-08 10:30:00,29.37,29.43,29.29,29.38,6800.0,25.481,25.533,25.4116,25.4897,6800.0
2010-01-08 11:00:00,29.35,29.35,29.21,29.24,9900.0,25.4636,25.4636,25.3422,25.3682,9900.0
2010-01-08 11:30:00,29.24,29.25,29.12,29.17,8800.0,25.3682,25.3769,25.2641,25.3075,8800.0
2010-01-08 12:00:00,29.18,29.18,29.06,29.07,13400.0,25.3161,25.3161,25.212,25.2207,13400.0
2010-01-08 12:30:00,29.06,29.06,28.98,29.03,14400.0,25.212,25.212,25.1426,25.186,14400.0
2010-01-08 13:00:00,29.0,29.02,28.93,28.96,13400.0,25.16,25.1773,25.0993,25.1253,13400.0
2010-01-08 13:30:00,28.93,28.94,28.82,28.83,10700.0,25.0993,25.1079,25.0038,25.0125,10700.0
2010-01-08 14:00:00,28.81,28.86,28.79,28.8,21700.0,24.9951,25.0385,24.9778,24.9865,21700.0
2010-01-08 14:30:00,28.82,28.86,28.77,28.8,22400.0,25.0038,25.0385,24.9604,24.9865,22400.0
2010-01-08 15:00:00,28.79,28.93,28.77,28.9,24900.0,24.9778,25.0993,24.9604,25.0732,24900.0
2010-01-08 15:30:00,28.9,29.04,28.87,29.04,42500.0,25.0732,25.1947,25.0472,25.1947,42500.0
2010-01-11 09:30:00,29.16,29.16,28.42,28.68,22000.0,25.2988,25.2988,24.6568,24.8824,22000.0
2010-01-11 10:00:00,28.67,28.71,28.2,28.55,67700.0,24.8737,24.9084,24.4659,24.7696,67700.0
2010-01-11 10:30:00,28.58,28.8,28.58,28.75,14200.0,24.7956,24.9865,24.7956,24.9431,14200.0
2010-01-11 11:00:00,28.75,29.01,28.7,29.0,21000.0,24.9431,25.1687,24.8997,25.16,21000.0
2010-01-11 11:30:00,29.0,29.34,29.0,29.33,19200.0,25.16,25.455,25.16,25.4463,19200.0
2010-01-11 12:00:00,29.32,29.53,29.19,29.53,24000.0,25.4376,25.6198,25.3248,25.6198,24000.0
2010-01-11 12:30:00,29.52,29.61,29.42,29.45,29800.0,25.6111,25.6892,25.5244,25.5504,29800.0
2010-01-11 13:00:00,29.44,29.44,29.14,29.19,11000.0,25.5417,25.5417,25.2814,25.3248,11000.0
2010-01-11 13:30:00,29.16,29.2,29.09,29.2,9900.0,25.2988,25.3335,25.2381,25.3335,9900.0
2010-01-11 14:00:00,29.19,29.25,29.15,29.25,20300.0,25.3248,25.3769,25.2901,25.3769,20300.0
2010-01-11 14:30:00,29.25,29.26,29.21,29.25,19300.0,25.3769,25.3856,25.3422,25.3769,19300.0
2010-01-11 15:00:00,29.25,29.33,29.25,29.32,49400.0,25.3769,25.4463,25.3769,25.4376,49400.0
2010-01-11 15:30:00,29.32,29.41,29.31,29.39,59300.0,25.4376,25.5157,25.4289,25.4983,59300.0
2010-01-12 09:30:00,28.19,28.88,28.18,28.84,83400.0,24.4572,25.0559,24.4486,25.0212,83400.0
2010-01-12 10:00:00,28.87,29.07,28.81,29.03,62500.0,25.0472,25.2207,24.9951,25.186,62500.0
2010-01-12 10:30:00,29.03,29.06,28.97,29.0,50900.0,25.186,25.212,25.134,25.16,50900.0
2010-01-12 11:00:00,28.99,29.0,28.95,28.97,22500.0,25.1513,25.16,25.1166,25.134,22500.0
2010-01-12 11:30:00,28.98,28.99,28.88,28.89,62700.0,25.1426,25.1513,25.0559,25.0645,62700.0
2010-01-12 12:00:00,28.88,28.89,28.7,28.71,21600.0,25.0559,25.0645,24.8997,24.9084,21600.0
2010-01-12 12:30:00,28.71,28.75,28.6,28.61,23600.0,24.9084,24.9431,24.8129,24.8216,23600.0
2010-01-12 13:00:00,28.62,28.68,28.51,28.67,20000.0,24.8303,24.8824,24.7349,24.8737,20000.0
2010-01-12 13:30:00,28.68,28.71,28.67,28.69,23700.0,24.8824,24.9084,24.8737,24.891,23700.0
2010-01-12 14:00:00,28.68,28.7,28.65,28.67,23000.0,24.8824,24.8997,24.8563,24.8737,23000.0
2010-01-12 14:30:00,28.67,28.69,28.59,28.67,19000.0,24.8737,24.891,24.8043,24.8737,19000.0
2010-01-12 15:00:00,28.67,28.75,28.65,28.71,19800.0,24.8737,24.9431,24.8563,24.9084,19800.0
2010-01-12 15:30:00,28.73,28.73,28.48,28.56,62600.0,24.9257,24.9257,24.7088,24.7782,62600.0
2010-01-13 09:30:00,28.67,28.67,28.33,28.55,12300.0,24.8737,24.8737,24.5787,24.7696,12300.0
2010-01-13 10:00:00,28.5,28.53,28.33,28.38,29400.0,24.7262,24.7522,24.5787,24.6221,29400.0
2010-01-13 10:30:00,28.38,28.41,28.25,28.3,11700.0,24.6221,24.6481,24.5093,24.5527,11700.0
2010-01-13 11:00:00,28.29,28.39,28.26,28.39,11300.0,24.544,24.6308,24.518,24.6308,11300.0
2010-01-13 11:30:00,28.38,28.47,28.37,28.45,13300.0,24.6221,24.7002,24.6134,24.6828,13300.0
2010-01-13 12:00:00,28.42,28.48,28.39,28.45,10700.0,24.6568,24.7088,24.6308,24.6828,10700.0
2010-01-13 12:30:00,28.45,28.52,28.44,28.45,8800.0,24.6828,24.7435,24.6741,24.6828,8800.0
2010-01-13 13:00:00,28.47,28.51,28.45,28.51,3400.0,24.7002,24.7349,24.6828,24.7349,3400.0
2010-01-13 13:30:00,28.51,28.53,28.4,28.45,10000.0,24.7349,24.7522,24.6394,24.6828,10000.0
2010-01-13 14:00:00,28.47,28.53,28.43,28.46,19600.0,24.7002,24.7522,24.6655,24.6915,19600.0
2010-01-13 14:30:00,28.49,28.51,28.35,28.39,41000.0,24.7175,24.7349,24.5961,24.6308,41000.0
2010-01-13 15:00:00,28.39,28.39,28.32,28.35,59700.0,24.6308,24.6308,24.57,24.5961,59700.0
2010-01-13 15:30:00,28.35,28.4,28.34,28.35,66200.0,24.5961,24.6394,24.5874,24.5961,66200.0
2010-01-14 09:30:00,28.11,28.26,27.51,28.09,85800.0,24.3878,24.518,23.8673,24.3705,85800.0
2010-01-14 10:00:00,28.12,28.58,28.12,28.43,125900.0,24.3965,24.7956,24.3965,24.6655,125900.0
2010-01-14 10:30:00,28.41,28.46,28.27,28.31,26600.0,24.6481,24.6915,24.5266,24.5614,26600.0
2010-01-14 11:00:00,28.31,28.35,28.21,28.25,12900.0,24.5614,24.5961,24.4746,24.5093,12900.0
2010-01-14 11:30:00,28.25,28.48,28.25,28.41,55600.0,24.5093,24.7088,24.5093,24.6481,55600.0
2010-01-14 12:00:00,28.42,28.52,28.4,28.49,32700.0,24.6568,24.7435,24.6394,24.7175,32700.0
2010-01-14 12:30:00,28.5,28.53,28.3,28.33,29700.0,24.7262,24.7522,24.5527,24.5787,29700.0
2010-01-14 13:00:00,28.33,28.4,28.3,28.32,20000.0,24.5787,24.6394,24.5527,24.57,20000.0
2010-01-14 13:30:00,28.32,28.41,28.3,28.34,13000.0,24.57,24.6481,24.5527,24.5874,13000.0
2010-01-14 14:00:00,28.35,28.35,28.25,28.28,34700.0,24.5961,24.5961,24.5093,24.5353,34700.0
2010-01-14 14:30:00,28.28,28.32,28.18,28.2,70200.0,24.5353,24.57,24.4486,24.4659,70200.0
2010-01-14 15:00:00,28.2,28.27,28.15,28.22,59500.0,24.4659,24.5266,24.4225,24.4833,59500.0
2010-01-14 15:30:00,28.22,28.26,28.13,28.15,84800.0,24.4833,24.518,24.4052,24.4225,84800.0
2010-01-15 09:30:00,28.31,28.31,27.52,27.67,105100.0,24.5614,24.5614,23.876,24.0061,105100.0
2010-01-15 10:00:00,27.7,27.71,27.37,27.54,45400.0,24.0321,24.0408,23.7458,23.8933,45400.0
2010-01-15 10:30:00,27.52,27.56,27.41,27.52,24700.0,23.876,23.9107,23.7805,23.876,24700.0
2010-01-15 11:00:00,27.52,27.66,27.5,27.64,25000.0,23.876,23.9974,23.8586,23.9801,25000.0
2010-01-15 11:30:00,27.66,27.69,27.61,27.62,28600.0,23.9974,24.0234,23.954,23.9627,28600.0
2010-01-15 12:00:00,27.62,27.73,27.62,27.63,12300.0,23.9627,24.0582,23.9627,23.9714,12300.0
2010-01-15 12:30:00,27.63,27.72,27.61,27.72,17600.0,23.9714,24.0495,23.954,24.0495,17600.0
2010-01-15 13:00:00,27.71,27.71,27.62,27.66,10900.0,24.0408,24.0408,23.9627,23.9974,10900.0
2010-01-15 13:30:00,27.66,27.69,27.61,27.69,16900.0,23.9974,24.0234,23.954,24.0234,16900.0
2010-01-15 14:00:00,27.67,27.73,27.67,27.72,14400.0,24.0061,24.0582,24.0061,24.0495,14400.0
2010-01-15 14:30:00,27.7,27.76,27.64,27.65,16600.0,24.0321,24.0842,23.9801,23.9887,16600.0
2010-01-15 15:00:00,27.65,27.83,27.64,27.82,24100.0,23.9887,24.1449,23.9801,24.1362,24100.0
2010-01-15 15:30:00,27.81,28.06,27.8,27.94,103900.0,24.1276,24.3445,24.1189,24.2403,103900.0
2010-01-19 09:30:00,28.34,28.65,28.0,28.64,27200.0,24.5874,24.8563,24.2924,24.8477,27200.0
2010-01-19 10:00:00,28.64,29.13,28.64,29.08,120400.0,24.8477,25.2728,24.8477,25.2294,120400.0
2010-01-19 10:30:00,29.05,29.33,28.98,29.29,40600.0,25.2034,25.4463,25.1426,25.4116,40600.0
2010-01-19 11:00:00,29.3,29.35,29.18,29.22,31600.0,25.4203,25.4636,25.3161,25.3509,31600.0
2010-01-19 11:30:00,29.23,29.29,29.19,29.26,24300.0,25.3595,25.4116,25.3248,25.3856,24300.0
2010-01-19 12:00:00,29.25,29.34,29.23,29.29,19700.0,25.3769,25.455,25.3595,25.4116,19700.0
2010-01-19 12:30:00,29.28,29.29,29.17,29.24,20100.0,25.4029,25.4116,25.3075,25.3682,20100.0
2010-01-19 13:00:00,29.2,29.23,29.2,29.21,18900.0,25.3335,25.3595,25.3335,25.3422,18900.0
2010-01-19 13:30:00,29.21,29.3,29.2,29.3,33300.0,25.3422,25.4203,25.3335,25.4203,33300.0
2010-01-19 14:00:00,29.29,29.35,29.26,29.33,45600.0,25.4116,25.4636,25.3856,25.4463,45600.0
2010-01-19 14:30:00,29.33,29.33,29.09,29.13,63500.0,25.4463,25.4463,25.2381,25.2728,63500.0
2010-01-19 15:00:00,29.15,29.21,29.1,29.2,83500.0,25.2901,25.3422,25.2467,25.3335,83500.0
2010-01-19 15:30:00,29.19,29.26,29.14,29.26,94600.0,25.3248,25.3856,25.2814,25.3856,94600.0
2010-01-20 09:30:00,29.04,30.17,29.04,29.67,139200.0,25.1947,26.1751,25.1947,25.7413,139200.0
2010-01-20 10:00:00,29.62,29.62,28.9,29.1,70000.0,25.6979,25.6979,25.0732,25.2467,70000.0
2010-01-20 10:30:00,29.08,29.4,29.06,29.3,51800.0,25.2294,25.507,25.212,25.4203,51800.0
2010-01-20 11:00:00,29.27,29.37,29.24,29.25,48100.0,25.3942,25.481,25.3682,25.3769,48100.0
2010-01-20 11:30:00,29.26,29.41,29.25,29.4,40000.0,25.3856,25.5157,25.3769,25.507,40000.0
2010-01-20 12:00:00,29.4,29.44,29.27,29.33,18500.0,25.507,25.5417,25.3942,25.4463,18500.0
2010-01-20 12:30:00,29.3,29.32,29.23,29.25,46600.0,25.4203,25.4376,25.3595,25.3769,46600.0
2010-01-20 13:00:00,29.25,29.29,29.24,29.26,24000.0,25.3769,25.4116,25.3682,25.3856,24000.0
2010-01-20 13:30:00,29.26,29.33,29.25,29.25,10000.0,25.3856,25.4463,25.3769,25.3769,10000.0
2010-01-20 14:00:00,29.26,29.31,29.25,29.3,15500.0,25.3856,25.4289,25.3769,25.4203,15500.0
2010-01-20 14:30:00,29.3,29.54,29.29,29.54,20700.0,25.4203,25.6285,25.4116,25.6285,20700.0
2010-01-20 15:00:00,29.55,29.55,29.41,29.48,17300.0,25.6372,25.6372,25.5157,25.5764,17300.0
2010-01-20 15:30:00,29.49,29.53,29.43,29.46,36400.0,25.5851,25.6198,25.533,25.5591,36400.0
2010-01-21 09:30:00,29.42,29.61,29.26,29.31,8100.0,25.5244,25.6892,25.3856,25.4289,8100.0
2010-01-21 10:00:00,29.3,29.39,29.2,29.25,28800.0,25.4203,25.4983,25.3335,25.3769,28800.0
2010-01-21 10:30:00,29.25,29.32,29.17,29.27,20300.0,25.3769,25.4376,25.3075,25.3942,20300.0
2010-01-21 11:00:00,29.27,29.35,28.93,29.0,40200.0,25.3942,25.4636,25.0993,25.16,40200.0
2010-01-21 11:30:00,29.01,29.27,29.0,29.18,41200.0,25.1687,25.3942,25.16,25.3161,41200.0
2010-01-21 12:00:00,29.2,29.38,29.2,29.25,13900.0,25.3335,25.4897,25.3335,25.3769,13900.0
2010-01-21 12:30:00,29.25,29.26,29.24,29.26,3800.0,25.3769,25.3856,25.3682,25.3856,3800.0
2010-01-21 13:00:00,29.29,29.33,29.22,29.25,12700.0,25.4116,25.4463,25.3509,25.3769,12700.0
2010-01-21 13:30:00,29.25,29.29,29.17,29.29,11800.0,25.3769,25.4116,25.3075,25.4116,11800.0
2010-01-21 14:00:00,29.3,29.35,29.25,29.35,9500.0,25.4203,25.4636,25.3769,25.4636,9500.0
2010-01-21 14:30:00,29.34,29.41,29.28,29.28,7600.0,25.455,25.5157,25.4029,25.4029,7600.0
2010-01-21 15:00:00,29.29,29.3,29.23,29.25,139400.0,25.4116,25.4203,25.3595,25.3769,139400.0
2010-01-21 15:30:00,29.25,29.26,29.16,29.16,77700.0,25.3769,25.3856,25.2988,25.2988,77700.0
2010-01-22 09:30:00,29.23,29.37,29.23,29.3,6000.0,25.3595,25.481,25.3595,25.4203,6000.0
2010-01-22 10:00:00,29.31,29.35,29.11,29.22,28400.0,25.4289,25.4636,25.2554,25.3509,28400.0
2010-01-22 10:30:00,29.19,29.31,29.15,29.25,6400.0,25.3248,25.4289,25.2901,25.3769,6400.0
2010-01-22 11:00:00,29.31,29.33,29.23,29.27,10100.0,25.4289,25.4463,25.3595,25.3942,10100.0
2010-01-22 11:30:00,29.27,29.36,29.24,29.27,13100.0,25.3942,25.4723,25.3682,25.3942,13100.0
2010-01-22 12:00:00,29.27,29.31,29.22,29.26,9400.0,25.3942,25.4289,25.3509,25.3856,9400.0
2010-01-22 12:30:00,29.25,29.3,29.24,29.24,62500.0,25.3769,25.4203,25.3682,25.3682,62500.0
2010-01-22 13:00:00,29.23,29.27,29.15,29.25,18500.0,25.3595,25.3942,25.2901,25.3769,18500.0
2010-01-22 13:30:00,29.21,29.26,29.15,29.15,6400.0,25.3422,25.3856,25.2901,25.2901,6400.0
2010-01-22 14:00:00,29.16,29.24,29.15,29.16,11500.0,25.2988,25.3682,25.2901,25.2988,11500.0
2010-01-22 14:30:00,29.16,29.25,29.1,29.12,27600.0,25.2988,25.3769,25.2467,25.2641,27600.0
2010-01-22 15:00:00,29.09,29.11,28.73,28.75,16600.0,25.2381,25.2554,24.9257,24.9431,16600.0
2010-01-22 15:30:00,28.76,28.91,28.74,28.79,56600.0,24.9518,25.0819,24.9344,24.9778,56600.0
2010-01-25 09:30:00,29.03,29.03,28.42,28.54,27500.0,25.186,25.186,24.6568,24.7609,27500.0
2010-01-25 10:00:00,28.54,28.64,28.5,28.61,41600.0,24.7609,24.8477,24.7262,24.8216,41600.0
2010-01-25 10:30:00,28.59,28.62,28.5,28.62,18500.0,24.8043,24.8303,24.7262,24.8303,18500.0
2010-01-25 11:00:00,28.6,28.6,28.36,28.49,27200.0,24.8129,24.8129,24.6047,24.7175,27200.0
2010-01-25 11:30:00,28.49,28.56,28.4,28.56,10200.0,24.7175,24.7782,24.6394,24.7782,10200.0
2010-01-25 12:00:00,28.54,28.66,28.54,28.65,16600.0,24.7609,24.865,24.7609,24.8563,16600.0
2010-01-25 12:30:00,28.63,28.73,28.63,28.65,10900.0,24.839,24.9257,24.839,24.8563,10900.0
2010-01-25 13:00:00,28.67,28.69,28.62,28.68,6400.0,24.8737,24.891,24.8303,24.8824,6400.0
2010-01-25 13:30:00,28.66,28.69,28.63,28.69,4600.0,24.865,24.891,24.839,24.891,4600.0
2010-01-25 14:00:00,28.67,28.68,28.63,28.65,24400.0,24.8737,24.8824,24.839,24.8563,24400.0
2010-01-25 14:30:00,28.63,28.65,28.59,28.65,8100.0,24.839,24.8563,24.8043,24.8563,8100.0
2010-01-25 15:00:00,28.64,28.65,28.58,28.58,13300.0,24.8477,24.8563,24.7956,24.7956,13300.0
2010-01-25 15:30:00,28.57,28.63,28.5,28.58,35500.0,24.7869,24.839,24.7262,24.7956,35500.0
2010-01-26 09:30:00,28.49,28.66,28.38,28.56,44400.0,24.7175,24.865,24.6221,24.7782,44400.0
2010-01-26 10:00:00,28.58,28.81,28.52,28.76,24800.0,24.7956,24.9951,24.7435,24.9518,24800.0
2010-01-26 10:30:00,28.77,28.78,28.61,28.62,50800.0,24.9604,24.9691,24.8216,24.8303,50800.0
2010-01-26 11:00:00,28.62,28.67,28.58,28.63,25000.0,24.8303,24.8737,24.7956,24.839,25000.0
2010-01-26 11:30:00,28.64,28.66,28.57,28.65,20400.0,24.8477,24.865,24.7869,24.8563,20400.0
2010-01-26 12:00:00,28.64,28.66,28.6,28.63,31100.0,24.8477,24.865,24.8129,24.839,31100.0
2010-01-26 12:30:00,28.63,28.65,28.63,28.64,7000.0,24.839,24.8563,24.839,24.8477,7000.0
2010-01-26 13:00:00,28.64,28.65,28.55,28.55,23600.0,24.8477,24.8563,24.7696,24.7696,23600.0
2010-01-26 13:30:00,28.57,28.6,28.57,28.59,8300.0,24.7869,24.8129,24.7869,24.8043,8300.0
2010-01-26 14:00:00,28.6,28.62,28.55,28.57,20900.0,24.8129,24.8303,24.7696,24.7869,20900.0
2010-01-26 14:30:00,28.58,28.58,28.47,28.49,18200.0,24.7956,24.7956,24.7002,24.7175,18200.0
2010-01-26 15:00:00,28.52,28.56,28.47,28.55,59200.0,24.7435,24.7782,24.7002,24.7696,59200.0
2010-01-26 15:30:00,28.56,28.56,28.41,28.43,57400.0,24.7782,24.7782,24.6481,24.6655,57400.0
2010-01-27 09:30:00,28.34,28.45,28.29,28.45,10000.0,24.5874,24.6828,24.544,24.6828,10000.0
2010-01-27 10:00:00,28.33,28.35,28.2,28.33,17600.0,24.5787,24.5961,24.4659,24.5787,17600.0
2010-01-27 10:30:00,28.32,28.39,28.27,28.3,13800.0,24.57,24.6308,24.5266,24.5527,13800.0
2010-01-27 11:00:00,28.3,28.33,28.29,28.31,23400.0,24.5527,24.5787,24.544,24.5614,23400.0
2010-01-27 11:30:00,28.33,28.33,28.29,28.31,6000.0,24.5787,24.5787,24.544,24.5614,6000.0
2010-01-27 12:00:00,28.32,28.35,28.25,28.25,20400.0,24.57,24.5961,24.5093,24.5093,20400.0
2010-01-27 12:30:00,28.28,28.31,28.27,28.28,2900.0,24.5353,24.5614,24.5266,24.5353,2900.0
2010-01-27 13:00:00,28.31,28.32,28.25,28.29,15900.0,24.5614,24.57,24.5093,24.544,15900.0
2010-01-27 13:30:00,28.32,28.32,28.25,28.25,4300.0,24.57,24.57,24.5093,24.5093,4300.0
2010-01-27 14:00:00,28.25,28.34,28.09,28.16,9500.0,24.5093,24.5874,24.3705,24.4312,9500.0
2010-01-27 14:30:00,28.16,28.32,28.16,28.27,5600.0,24.4312,24.57,24.4312,24.5266,5600.0
2010-01-27 15:00:00,28.27,28.27,28.2,28.22,52800.0,24.5266,24.5266,24.4659,24.4833,52800.0
2010-01-27 15:30:00,28.22,28.28,28.18,28.2,41400.0,24.4833,24.5353,24.4486,24.4659,41400.0
2010-01-28 09:30:00,28.16,28.33,28.02,28.12,19100.0,24.4312,24.5787,24.3098,24.3965,19100.0
2010-01-28 10:00:00,28.13,28.14,27.91,27.97,8800.0,24.4052,24.4139,24.2143,24.2664,8800.0
2010-01-28 10:30:00,28.08,28.25,27.96,27.96,4000.0,24.3618,24.5093,24.2577,24.2577,4000.0
2010-01-28 11:00:00,27.96,28.02,27.77,27.91,19100.0,24.2577,24.3098,24.0929,24.2143,19100.0
2010-01-28 11:30:00,27.91,27.91,27.83,27.89,11900.0,24.2143,24.2143,24.1449,24.197,11900.0
2010-01-28 12:00:00,27.85,27.86,27.74,27.77,3000.0,24.1623,24.1709,24.0668,24.0929,3000.0
2010-01-28 12:30:00,27.78,27.91,27.76,27.9,8800.0,24.1015,24.2143,24.0842,24.2056,8800.0
2010-01-28 13:00:00,27.91,27.91,27.86,27.89,4200.0,24.2143,24.2143,24.1709,24.197,4200.0
2010-01-28 13:30:00,27.89,28.0,27.89,27.91,6700.0,24.197,24.2924,24.197,24.2143,6700.0
2010-01-28 14:00:00,27.91,27.94,27.88,27.93,17600.0,24.2143,24.2403,24.1883,24.2317,17600.0
2010-01-28 14:30:00,27.92,27.92,27.71,27.8,60400.0,24.223,24.223,24.0408,24.1189,60400.0
2010-01-28 15:00:00,27.8,27.93,27.79,27.89,29700.0,24.1189,24.2317,24.1102,24.197,29700.0
2010-01-28 15:30:00,27.9,27.93,27.7,27.72,165200.0,24.2056,24.2317,24.0321,24.0495,165200.0
2010-01-29 09:30:00,27.8,28.12,27.8,28.1,312600.0,24.1189,24.3965,24.1189,24.3792,312600.0
2010-01-29 10:00:00,28.11,28.16,28.03,28.16,22200.0,24.3878,24.4312,24.3184,24.4312,22200.0
2010-01-29 10:30:00,28.16,28.19,27.98,28.05,75600.0,24.4312,24.4572,24.275,24.3358,75600.0
2010-01-29 11:00:00,28.06,28.1,27.92,27.96,11900.0,24.3445,24.3792,24.223,24.2577,11900.0
2010-01-29 11:30:00,27.93,27.93,27.65,27.65,8300.0,24.2317,24.2317,23.9887,23.9887,8300.0
2010-01-29 12:00:00,27.61,27.66,27.57,27.59,20000.0,23.954,23.9974,23.9193,23.9367,20000.0
2010-01-29 12:30:00,27.61,27.65,27.57,27.62,44700.0,23.954,23.9887,23.9193,23.9627,44700.0
2010-01-29 13:00:00,27.64,27.74,27.63,27.73,5200.0,23.9801,24.0668,23.9714,24.0582,5200.0
2010-01-29 13:30:00,27.73,27.79,27.69,27.72,14700.0,24.0582,24.1102,24.0234,24.0495,14700.0
2010-01-29 14:00:00,27.71,27.8,27.71,27.77,11000.0,24.0408,24.1189,24.0408,24.0929,11000.0
2010-01-29 14:30:00,27.8,27.8,27.71,27.78,51800.0,24.1189,24.1189,24.0408,24.1015,51800.0
2010-01-29 15:00:00,27.77,27.86,27.74,27.8,44900.0,24.0929,24.1709,24.0668,24.1189,44900.0
2010-01-29 15:30:00,27.8,27.91,27.76,27.76,65700.0,24.1189,24.2143,24.0842,24.0842,65700.0
2010-02-01 09:30:00,27.78,27.78,27.57,27.65,21200.0,24.1015,24.1015,23.9193,23.9887,21200.0
2010-02-01 10:00:00,27.66,27.75,27.6,27.64,19600.0,23.9974,24.0755,23.9454,23.9801,19600.0
2010-02-01 10:30:00,27.62,27.69,27.57,27.57,20900.0,23.9627,24.0234,23.9193,23.9193,20900.0
2010-02-01 11:00:00,27.55,27.8,27.52,27.78,9800.0,23.902,24.1189,23.876,24.1015,9800.0
2010-02-01 11:30:00,27.8,27.83,27.65,27.65,6200.0,24.1189,24.1449,23.9887,23.9887,6200.0
2010-02-01 12:00:00,27.65,27.72,27.65,27.66,3500.0,23.9887,24.0495,23.9887,23.9974,3500.0
2010-02-01 12:30:00,27.67,27.74,27.65,27.74,4400.0,24.0061,24.0668,23.9887,24.0668,4400.0
2010-02-01 13:00:00,27.75,27.75,27.68,27.71,6500.0,24.0755,24.0755,24.0148,24.0408,6500.0
2010-02-01 13:30:00,27.7,27.75,27.69,27.74,6700.0,24.0321,24.0755,24.0234,24.0668,6700.0
2010-02-01 14:00:00,27.74,27.81,27.73,27.77,63200.0,24.0668,24.1276,24.0582,24.0929,63200.0
2010-02-01 14:30:00,27.78,27.8,27.69,27.69,61800.0,24.1015,24.1189,24.0234,24.0234,61800.0
2010-02-01 15:00:00,27.69,27.7,27.63,27.67,8800.0,24.0234,24.0321,23.9714,24.0061,8800.0
2010-02-01 15:30:00,27.66,27.72,27.62,27.63,77500.0,23.9974,24.0495,23.9627,23.9714,77500.0
2010-02-02 09:30:00,27.67,27.8,27.53,27.53,7600.0,24.0061,24.1189,23.8846,23.8846,7600.0
2010-02-02 10:00:00,27.6,27.77,27.53,27.75,61800.0,23.9454,24.0929,23.8846,24.0755,61800.0
2010-02-02 10:30:00,27.74,27.76,27.71,27.74,31100.0,24.0668,24.0842,24.0408,24.0668,31100.0
2010-02-02 11:00:00,27.73,27.75,27.71,27.73,10700.0,24.0582,24.0755,24.0408,24.0582,10700.0
2010-02-02 11:30:00,27.73,27.74,27.69,27.72,7600.0,24.0582,24.0668,24.0234,24.0495,7600.0
2010-02-02 12:00:00,27.72,27.8,27.69,27.77,62100.0,24.0495,24.1189,24.0234,24.0929,62100.0
2010-02-02 12:30:00,27.77,27.84,27.76,27.79,13300.0,24.0929,24.1536,24.0842,24.1102,13300.0
2010-02-02 13:00:00,27.8,27.88,27.77,27.88,10900.0,24.1189,24.1883,24.0929,24.1883,10900.0
2010-02-02 13:30:00,27.89,27.9,27.85,27.85,15000.0,24.197,24.2056,24.1623,24.1623,15000.0
2010-02-02 14:00:00,27.86,27.89,27.84,27.87,11000.0,24.1709,24.197,24.1536,24.1796,11000.0
2010-02-02 14:30:00,27.9,27.91,27.85,27.9,11000.0,24.2056,24.2143,24.1623,24.2056,11000.0
2010-02-02 15:00:00,27.89,27.99,27.86,27.94,40700.0,24.197,24.2837,24.1709,24.2403,40700.0
2010-02-02 15:30:00,27.94,27.98,27.9,27.9,61700.0,24.2403,24.275,24.2056,24.2056,61700.0
2010-02-03 09:30:00,27.83,27.96,27.81,27.88,10000.0,24.1449,24.2577,24.1276,24.1883,10000.0
2010-02-03 10:00:00,27.88,27.99,27.86,27.88,28000.0,24.1883,24.2837,24.1709,24.1883,28000.0
2010-02-03 10:30:00,27.86,27.95,27.82,27.95,12300.0,24.1709,24.249,24.1362,24.249,12300.0
2010-02-03 11:00:00,27.94,27.99,27.89,27.94,23400.0,24.2403,24.2837,24.197,24.2403,23400.0
2010-02-03 11:30:00,27.94,27.97,27.87,27.92,74600.0,24.2403,24.2664,24.1796,24.223,74600.0
2010-02-03 12:00:00,27.93,27.97,27.9,27.9,36600.0,24.2317,24.2664,24.2056,24.2056,36600.0
2010-02-03 12:30:00,27.91,27.95,27.88,27.92,11800.0,24.2143,24.249,24.1883,24.223,11800.0
2010-02-03 13:00:00,27.93,27.97,27.86,27.89,11800.0,24.2317,24.2664,24.1709,24.197,11800.0
2010-02-03 13:30:00,27.9,27.95,27.88,27.89,7000.0,24.2056,24.249,24.1883,24.197,7000.0
2010-02-03 14:00:00,27.9,27.95,27.9,27.94,11700.0,24.2056,24.249,24.2056,24.2403,11700.0
2010-02-03 14:30:00,27.94,27.95,27.92,27.92,22000.0,24.2403,24.249,24.223,24.223,22000.0
2010-02-03 15:00:00,27.93,27.99,27.9,27.93,27200.0,24.2317,24.2837,24.2056,24.2317,27200.0
2010-02-03 15:30:00,27.93,28.0,27.92,27.96,44800.0,24.2317,24.2924,24.223,24.2577,44800.0
2010-02-04 09:30:00,27.75,27.77,27.4,27.49,44200.0,24.0755,24.0929,23.7718,23.8499,44200.0
2010-02-04 10:00:00,27.51,27.58,27.25,27.31,25900.0,23.8673,23.928,23.6417,23.6938,25900.0
2010-02-04 10:30:00,27.36,27.36,27.1,27.15,9400.0,23.7371,23.7371,23.5116,23.555,9400.0
2010-02-04 11:00:00,27.15,27.28,27.13,27.23,10500.0,23.555,23.6677,23.5376,23.6244,10500.0
2010-02-04 11:30:00,27.27,27.36,27.23,27.35,14500.0,23.6591,23.7371,23.6244,23.7285,14500.0
2010-02-04 12:00:00,27.31,27.32,27.21,27.21,3900.0,23.6938,23.7024,23.607,23.607,3900.0
2010-02-04 12:30:00,27.16,27.2,27.02,27.11,6100.0,23.5636,23.5983,23.4422,23.5202,6100.0
2010-02-04 13:00:00,27.12,27.13,27.1,27.11,2300.0,23.5289,23.5376,23.5116,23.5202,2300.0
2010-02-04 13:30:00,27.1,27.1,27.0,27.07,7400.0,23.5116,23.5116,23.4248,23.4855,7400.0
2010-02-04 14:00:00,27.07,27.08,27.0,27.08,5900.0,23.4855,23.4942,23.4248,23.4942,5900.0
2010-02-04 14:30:00,27.07,27.11,27.06,27.08,5300.0,23.4855,23.5202,23.4769,23.4942,5300.0
2010-02-04 15:00:00,27.06,27.07,26.98,27.0,22800.0,23.4769,23.4855,23.4075,23.4248,22800.0
2010-02-04 15:30:00,26.99,26.99,26.65,26.69,81500.0,23.4161,23.4161,23.1212,23.1559,81500.0
2010-02-05 09:30:00,26.64,26.8,26.17,26.22,18800.0,23.1125,23.2513,22.7047,22.7481,18800.0
2010-02-05 10:00:00,26.24,26.47,26.23,26.47,21000.0,22.7654,22.965,22.7568,22.965,21000.0
2010-02-05 10:30:00,26.47,26.54,26.4,26.5,16600.0,22.965,23.0257,22.9043,22.991,16600.0
2010-02-05 11:00:00,26.49,26.56,26.46,26.5,12000.0,22.9823,23.0431,22.9563,22.991,12000.0
2010-02-05 11:30:00,26.49,26.53,26.39,26.4,35000.0,22.9823,23.017,22.8956,22.9043,35000.0
2010-02-05 12:00:00,26.42,26.62,26.42,26.51,11900.0,22.9216,23.0951,22.9216,22.9997,11900.0
2010-02-05 12:30:00,26.57,26.58,26.46,26.48,2100.0,23.0518,23.0604,22.9563,22.9737,2100.0
2010-02-05 13:00:00,26.46,26.46,26.3,26.31,3400.0,22.9563,22.9563,22.8175,22.8262,3400.0
2010-02-05 13:30:00,26.33,26.35,26.04,26.05,20800.0,22.8435,22.8609,22.5919,22.6006,20800.0
2010-02-05 14:00:00,26.05,26.14,26.0,26.02,16800.0,22.6006,22.6787,22.5572,22.5746,16800.0
2010-02-05 14:30:00,26.02,26.11,26.0,26.05,29500.0,22.5746,22.6527,22.5572,22.6006,29500.0
2010-02-05 15:00:00,26.05,26.48,26.05,26.45,61300.0,22.6006,22.9737,22.6006,22.9476,61300.0
2010-02-05 15:30:00,26.46,26.65,26.45,26.6,31000.0,22.9563,23.1212,22.9476,23.0778,31000.0
2010-02-08 09:30:00,26.7,26.7,26.17,26.69,12000.0,23.1645,23.1645,22.7047,23.1559,12000.0
2010-02-08 10:00:00,26.76,26.89,26.7,26.71,19700.0,23.2166,23.3294,23.1645,23.1732,19700.0
2010-02-08 10:30:00,26.71,26.8,26.7,26.8,5300.0,23.1732,23.2513,23.1645,23.2513,5300.0
2010-02-08 11:00:00,26.79,26.82,26.71,26.77,6600.0,23.2426,23.2686,23.1732,23.2253,6600.0
2010-02-08 11:30:00,26.78,26.92,26.78,26.86,4300.0,23.2339,23.3554,23.2339,23.3034,4300.0
2010-02-08 12:00:00,26.85,26.92,26.81,26.88,9300.0,23.2947,23.3554,23.26,23.3207,9300.0
2010-02-08 12:30:00,26.9,26.93,26.79,26.79,3200.0,23.3381,23.3641,23.2426,23.2426,3200.0
2010-02-08 13:00:00,26.8,26.87,26.75,26.86,8300.0,23.2513,23.312,23.2079,23.3034,8300.0
2010-02-08 13:30:00,26.86,26.88,26.76,26.81,4200.0,23.3034,23.3207,23.2166,23.26,4200.0
2010-02-08 14:00:00,26.83,26.9,26.83,26.9,5700.0,23.2773,23.3381,23.2773,23.3381,5700.0
2010-02-08 14:30:00,26.9,26.9,26.72,26.77,17700.0,23.3381,23.3381,23.1819,23.2253,17700.0
2010-02-08 15:00:00,26.77,26.78,26.72,26.74,23600.0,23.2253,23.2339,23.1819,23.1992,23600.0
2010-02-08 15:30:00,26.74,26.77,26.61,26.62,23200.0,23.1992,23.2253,23.0865,23.0951,23200.0
2010-02-09 09:30:00,26.89,27.08,26.61,26.61,20200.0,23.3294,23.4942,23.0865,23.0865,20200.0
2010-02-09 10:00:00,26.61,26.86,26.61,26.75,4400.0,23.0865,23.3034,23.0865,23.2079,4400.0
2010-02-09 10:30:00,26.75,26.75,26.64,26.66,5000.0,23.2079,23.2079,23.1125,23.1298,5000.0
2010-02-09 11:00:00,26.64,26.65,26.54,26.54,7300.0,23.1125,23.1212,23.0257,23.0257,7300.0
2010-02-09 11:30:00,26.53,26.92,26.47,26.86,26900.0,23.017,23.3554,22.965,23.3034,26900.0
2010-02-09 12:00:00,26.89,27.06,26.89,27.04,8200.0,23.3294,23.4769,23.3294,23.4595,8200.0
2010-02-09 12:30:00,27.04,27.07,26.83,26.85,9100.0,23.4595,23.4855,23.2773,23.2947,9100.0
2010-02-09 13:00:00,26.96,26.96,26.87,26.88,1100.0,23.3901,23.3901,23.312,23.3207,1100.0
2010-02-09 13:30:00,26.89,26.89,26.85,26.85,1100.0,23.3294,23.3294,23.2947,23.2947,1100.0
2010-02-09 14:00:00,26.86,26.86,26.83,26.85,2500.0,23.3034,23.3034,23.2773,23.2947,2500.0
2010-02-09 14:30:00,26.86,26.91,26.72,26.76,6300.0,23.3034,23.3467,23.1819,23.2166,6300.0
2010-02-09 15:00:00,26.7,26.81,26.7,26.81,6700.0,23.1645,23.26,23.1645,23.26,6700.0
2010-02-09 15:30:00,26.8,26.8,26.65,26.75,35200.0,23.2513,23.2513,23.1212,23.2079,35200.0
2010-02-10 09:30:00,26.64,26.75,26.51,26.62,5800.0,23.1125,23.2079,22.9997,23.0951,5800.0
2010-02-10 10:00:00,26.58,26.58,26.27,26.3,8800.0,23.0604,23.0604,22.7915,22.8175,8800.0
2010-02-10 10:30:00,26.3,26.38,26.17,26.38,22200.0,22.8175,22.8869,22.7047,22.8869,22200.0
2010-02-10 11:00:00,26.39,26.41,26.3,26.41,4500.0,22.8956,22.9129,22.8175,22.9129,4500.0
2010-02-10 11:30:00,26.48,26.53,26.41,26.53,2700.0,22.9737,23.017,22.9129,23.017,2700.0
2010-02-10 12:00:00,26.53,26.64,26.53,26.63,2300.0,23.017,23.1125,23.017,23.1038,2300.0
2010-02-10 12:30:00,26.66,26.74,26.66,26.71,2400.0,23.1298,23.1992,23.1298,23.1732,2400.0
2010-02-10 13:00:00,26.71,26.72,26.67,26.7,18800.0,23.1732,23.1819,23.1385,23.1645,18800.0
2010-02-10 13:30:00,26.72,26.72,26.69,26.69,1300.0,23.1819,23.1819,23.1559,23.1559,1300.0
2010-02-10 14:00:00,26.68,26.69,26.64,26.64,19900.0,23.1472,23.1559,23.1125,23.1125,19900.0
2010-02-10 14:30:00,26.65,26.66,26.62,26.62,1900.0,23.1212,23.1298,23.0951,23.0951,1900.0
2010-02-10 15:00:00,26.62,26.7,26.57,26.59,32700.0,23.0951,23.1645,23.0518,23.0691,32700.0
2010-02-10 15:30:00,26.58,26.63,26.45,26.63,42000.0,23.0604,23.1038,22.9476,23.1038,42000.0
2010-02-11 09:30:00,26.51,26.72,26.48,26.71,39300.0,22.9997,23.1819,22.9737,23.1732,39300.0
2010-02-11 10:00:00,26.71,26.92,26.62,26.9,110800.0,23.1732,23.3554,23.0951,23.3381,110800.0
2010-02-11 10:30:00,26.92,26.93,26.84,26.89,103100.0,23.3554,23.3641,23.286,23.3294,103100.0
2010-02-11 11:00:00,26.9,27.07,26.89,27.03,51000.0,23.3381,23.4855,23.3294,23.4508,51000.0
2010-02-11 11:30:00,27.05,27.19,27.03,27.15,15100.0,23.4682,23.5897,23.4508,23.555,15100.0
2010-02-11 12:00:00,27.16,27.2,27.06,27.09,24100.0,23.5636,23.5983,23.4769,23.5029,24100.0
2010-02-11 12:30:00,27.1,27.13,27.05,27.11,21100.0,23.5116,23.5376,23.4682,23.5202,21100.0
2010-02-11 13:00:00,27.12,27.2,27.11,27.19,9400.0,23.5289,23.5983,23.5202,23.5897,9400.0
2010-02-11 13:30:00,27.17,27.2,27.16,27.18,10600.0,23.5723,23.5983,23.5636,23.581,10600.0
2010-02-11 14:00:00,27.17,27.21,27.17,27.2,9600.0,23.5723,23.607,23.5723,23.5983,9600.0
2010-02-11 14:30:00,27.19,27.27,27.19,27.26,25800.0,23.5897,23.6591,23.5897,23.6504,25800.0
2010-02-11 15:00:00,27.25,27.29,27.25,27.27,23700.0,23.6417,23.6764,23.6417,23.6591,23700.0
2010-02-11 15:30:00,27.27,27.31,27.19,27.25,80800.0,23.6591,23.6938,23.5897,23.6417,80800.0
2010-02-12 09:30:00,27.07,27.2,26.85,26.97,25400.0,23.4855,23.5983,23.2947,23.3988,25400.0
2010-02-12 10:00:00,26.98,27.11,26.9,27.1,14400.0,23.4075,23.5202,23.3381,23.5116,14400.0
2010-02-12 10:30:00,27.15,27.25,27.13,27.25,30600.0,23.555,23.6417,23.5376,23.6417,30600.0
2010-02-12 11:00:00,27.24,27.36,27.21,27.33,5300.0,23.633,23.7371,23.607,23.7111,5300.0
2010-02-12 11:30:00,27.32,27.34,27.27,27.3,6700.0,23.7024,23.7198,23.6591,23.6851,6700.0
2010-02-12 12:00:00,27.31,27.54,27.24,27.54,28700.0,23.6938,23.8933,23.633,23.8933,28700.0
2010-02-12 12:30:00,27.56,27.62,27.51,27.59,26500.0,23.9107,23.9627,23.8673,23.9367,26500.0
2010-02-12 13:00:00,27.59,27.74,27.57,27.57,24700.0,23.9367,24.0668,23.9193,23.9193,24700.0
2010-02-12 13:30:00,27.54,27.54,27.43,27.49,15100.0,23.8933,23.8933,23.7979,23.8499,15100.0
2010-02-12 14:00:00,27.49,27.79,27.49,27.75,44700.0,23.8499,24.1102,23.8499,24.0755,44700.0
2010-02-12 14:30:00,27.76,27.8,27.72,27.77,39600.0,24.0842,24.1189,24.0495,24.0929,39600.0
2010-02-12 15:00:00,27.75,27.75,27.59,27.6,69800.0,24.0755,24.0755,23.9367,23.9454,69800.0
2010-02-12 15:30:00,27.59,27.66,27.52,27.66,69700.0,23.9367,23.9974,23.876,23.9974,69700.0
2010-02-16 09:30:00,27.77,27.87,27.42,27.54,54400.0,24.0929,24.1796,23.7892,23.8933,54400.0
2010-02-16 10:00:00,27.53,27.61,27.29,27.44,25600.0,23.8846,23.954,23.6764,23.8066,25600.0
2010-02-16 10:30:00,27.44,27.53,27.42,27.43,13800.0,23.8066,23.8846,23.7892,23.7979,13800.0
2010-02-16 11:00:00,27.42,27.55,27.39,27.53,11700.0,23.7892,23.902,23.7632,23.8846,11700.0
2010-02-16 11:30:00,27.51,27.57,27.48,27.55,9200.0,23.8673,23.9193,23.8413,23.902,9200.0
2010-02-16 12:00:00,27.55,27.71,27.55,27.69,8900.0,23.902,24.0408,23.902,24.0234,8900.0
2010-02-16 12:30:00,27.69,27.77,27.67,27.74,17300.0,24.0234,24.0929,24.0061,24.0668,17300.0
2010-02-16 13:00:00,27.74,27.75,27.65,27.66,7200.0,24.0668,24.0755,23.9887,23.9974,7200.0
2010-02-16 13:30:00,27.68,27.68,27.59,27.67,7300.0,24.0148,24.0148,23.9367,24.0061,7300.0
2010-02-16 14:00:00,27.67,28.03,27.66,28.03,27000.0,24.0061,24.3184,23.9974,24.3184,27000.0
2010-02-16 14:30:00,28.03,28.06,27.95,28.0,36300.0,24.3184,24.3445,24.249,24.2924,36300.0
2010-02-16 15:00:00,28.0,28.03,27.94,28.01,41200.0,24.2924,24.3184,24.2403,24.3011,41200.0
2010-02-16 15:30:00,28.0,28.23,28.0,28.23,92800.0,24.2924,24.4919,24.2924,24.4919,92800.0
2010-02-17 09:30:00,26.67,27.14,25.54,26.73,455300.0,23.1385,23.5463,22.1581,23.1906,455300.0
2010-02-17 10:00:00,26.69,26.71,25.85,25.92,250600.0,23.1559,23.1732,22.4271,22.4878,250600.0
2010-02-17 10:30:00,25.94,26.05,25.92,26.0,201500.0,22.5052,22.6006,22.4878,22.5572,201500.0
2010-02-17 11:00:00,25.99,26.19,25.96,26.0,325100.0,22.5486,22.7221,22.5225,22.5572,325100.0
2010-02-17 11:30:00,26.0,26.01,25.86,25.97,169100.0,22.5572,22.5659,22.4358,22.5312,169100.0
2010-02-17 12:00:00,25.97,26.1,25.89,25.93,150700.0,22.5312,22.644,22.4618,22.4965,150700.0
2010-02-17 12:30:00,25.94,26.0,25.9,25.98,56300.0,22.5052,22.5572,22.4705,22.5399,56300.0
2010-02-17 13:00:00,25.98,26.0,25.94,25.98,36600.0,22.5399,22.5572,22.5052,22.5399,36600.0
2010-02-17 13:30:00,25.98,26.43,25.95,26.0,378600.0,22.5399,22.9303,22.5138,22.5572,378600.0
2010-02-17 14:00:00,26.0,26.01,25.82,25.98,197000.0,22.5572,22.5659,22.4011,22.5399,197000.0
2010-02-17 14:30:00,25.99,26.1,25.8,25.86,160200.0,22.5486,22.644,22.3837,22.4358,160200.0
2010-02-17 15:00:00,25.86,25.86,25.65,25.78,65700.0,22.4358,22.4358,22.2536,22.3664,65700.0
2010-02-17 15:30:00,25.76,25.8,25.66,25.72,349400.0,22.349,22.3837,22.2622,22.3143,349400.0
2010-02-18 09:30:00,26.08,26.08,25.67,25.75,53800.0,22.6266,22.6266,22.2709,22.3403,53800.0
2010-02-18 10:00:00,25.75,25.87,25.71,25.84,36200.0,22.3403,22.4444,22.3056,22.4184,36200.0
2010-02-18 10:30:00,25.84,25.96,25.82,25.87,90200.0,22.4184,22.5225,22.4011,22.4444,90200.0
2010-02-18 11:00:00,25.87,25.89,25.79,25.8,31300.0,22.4444,22.4618,22.375,22.3837,31300.0
2010-02-18 11:30:00,25.8,25.81,25.7,25.7,21200.0,22.3837,22.3924,22.297,22.297,21200.0
2010-02-18 12:00:00,25.71,25.71,25.61,25.63,15400.0,22.3056,22.3056,22.2189,22.2362,15400.0
2010-02-18 12:30:00,25.64,25.74,25.6,25.72,22900.0,22.2449,22.3317,22.2102,22.3143,22900.0
2010-02-18 13:00:00,25.72,25.77,25.71,25.75,20200.0,22.3143,22.3577,22.3056,22.3403,20200.0
2010-02-18 13:30:00,25.75,25.78,25.74,25.77,27500.0,22.3403,22.3664,22.3317,22.3577,27500.0
2010-02-18 14:00:00,25.76,25.84,25.75,25.81,14800.0,22.349,22.4184,22.3403,22.3924,14800.0
2010-02-18 14:30:00,25.8,25.83,25.75,25.81,15700.0,22.3837,22.4097,22.3403,22.3924,15700.0
2010-02-18 15:00:00,25.8,25.87,25.8,25.84,72900.0,22.3837,22.4444,22.3837,22.4184,72900.0
2010-02-18 15:30:00,25.84,25.84,25.71,25.74,109600.0,22.4184,22.4184,22.3056,22.3317,109600.0
2010-02-19 09:30:00,25.79,25.79,25.61,25.71,41700.0,22.375,22.375,22.2189,22.3056,41700.0
2010-02-19 10:00:00,25.71,25.89,25.69,25.86,39300.0,22.3056,22.4618,22.2883,22.4358,39300.0
2010-02-19 10:30:00,25.88,25.88,25.82,25.83,24700.0,22.4531,22.4531,22.4011,22.4097,24700.0
2010-02-19 11:00:00,25.82,25.85,25.76,25.84,39800.0,22.4011,22.4271,22.349,22.4184,39800.0
2010-02-19 11:30:00,25.85,25.85,25.79,25.8,42100.0,22.4271,22.4271,22.375,22.3837,42100.0
2010-02-19 12:00:00,25.82,25.82,25.77,25.8,21800.0,22.4011,22.4011,22.3577,22.3837,21800.0
2010-02-19 12:30:00,25.8,25.83,25.78,25.8,20700.0,22.3837,22.4097,22.3664,22.3837,20700.0
2010-02-19 13:00:00,25.8,25.85,25.76,25.85,20900.0,22.3837,22.4271,22.349,22.4271,20900.0
2010-02-19 13:30:00,25.85,25.97,25.84,25.97,16300.0,22.4271,22.5312,22.4184,22.5312,16300.0
2010-02-19 14:00:00,25.98,26.03,25.98,26.01,159600.0,22.5399,22.5833,22.5399,22.5659,159600.0
2010-02-19 14:30:00,26.02,26.16,26.0,26.0,39600.0,22.5746,22.696,22.5572,22.5572,39600.0
2010-02-19 15:00:00,26.0,26.05,25.98,26.0,92700.0,22.5572,22.6006,22.5399,22.5572,92700.0
2010-02-19 15:30:00,26.0,26.12,26.0,26.12,141500.0,22.5572,22.6613,22.5572,22.6613,141500.0
2010-02-22 09:30:00,26.52,26.87,26.45,26.86,167900.0,23.0084,23.312,22.9476,23.3034,167900.0
2010-02-22 10:00:00,26.89,27.09,26.78,27.02,119300.0,23.3294,23.5029,23.2339,23.4422,119300.0
2010-02-22 10:30:00,27.02,27.22,26.94,26.94,131300.0,23.4422,23.6157,23.3728,23.3728,131300.0
2010-02-22 11:00:00,26.95,26.96,26.7,26.73,58200.0,23.3814,23.3901,23.1645,23.1906,58200.0
2010-02-22 11:30:00,26.75,26.77,26.62,26.72,24700.0,23.2079,23.2253,23.0951,23.1819,24700.0
2010-02-22 12:00:00,26.73,26.77,26.7,26.73,35100.0,23.1906,23.2253,23.1645,23.1906,35100.0
2010-02-22 12:30:00,26.75,26.77,26.67,26.68,48400.0,23.2079,23.2253,23.1385,23.1472,48400.0
2010-02-22 13:00:00,26.67,26.68,26.55,26.66,13700.0,23.1385,23.1472,23.0344,23.1298,13700.0
2010-02-22 13:30:00,26.66,26.73,26.66,26.71,34900.0,23.1298,23.1906,23.1298,23.1732,34900.0
2010-02-22 14:00:00,26.72,26.72,26.61,26.66,19400.0,23.1819,23.1819,23.0865,23.1298,19400.0
2010-02-22 14:30:00,26.67,26.72,26.64,26.67,25600.0,23.1385,23.1819,23.1125,23.1385,25600.0
2010-02-22 15:00:00,26.66,26.66,26.6,26.61,34700.0,23.1298,23.1298,23.0778,23.0865,34700.0
2010-02-22 15:30:00,26.61,26.61,26.51,26.58,36100.0,23.0865,23.0865,22.9997,23.0604,36100.0
2010-02-23 09:30:00,26.69,27.06,26.69,26.76,58400.0,23.1559,23.4769,23.1559,23.2166,58400.0
2010-02-23 10:00:00,26.75,26.88,26.58,26.69,78600.0,23.2079,23.3207,23.0604,23.1559,78600.0
2010-02-23 10:30:00,26.69,26.73,26.57,26.71,67300.0,23.1559,23.1906,23.0518,23.1732,67300.0
2010-02-23 11:00:00,26.7,26.7,26.51,26.58,71300.0,23.1645,23.1645,22.9997,23.0604,71300.0
2010-02-23 11:30:00,26.58,26.64,26.55,26.58,62200.0,23.0604,23.1125,23.0344,23.0604,62200.0
2010-02-23 12:00:00,26.58,26.59,26.5,26.54,53900.0,23.0604,23.0691,22.991,23.0257,53900.0
2010-02-23 12:30:00,26.54,26.62,26.54,26.58,127500.0,23.0257,23.0951,23.0257,23.0604,127500.0
2010-02-23 13:00:00,26.59,26.87,26.58,26.84,55300.0,23.0691,23.312,23.0604,23.286,55300.0
2010-02-23 13:30:00,26.85,26.85,26.74,26.79,20100.0,23.2947,23.2947,23.1992,23.2426,20100.0
2010-02-23 14:00:00,26.78,26.79,26.75,26.77,19300.0,23.2339,23.2426,23.2079,23.2253,19300.0
2010-02-23 14:30:00,26.76,26.96,26.76,26.91,52900.0,23.2166,23.3901,23.2166,23.3467,52900.0
2010-02-23 15:00:00,26.91,27.21,26.91,27.21,70600.0,23.3467,23.607,23.3467,23.607,70600.0
2010-02-23 15:30:00,27.22,27.22,26.96,26.98,121800.0,23.6157,23.6157,23.3901,23.4075,121800.0
2010-02-24 09:30:00,26.99,27.25,26.99,27.22,17900.0,23.4161,23.6417,23.4161,23.6157,17900.0
2010-02-24 10:00:00,27.22,27.24,27.0,27.01,47900.0,23.6157,23.633,23.4248,23.4335,47900.0
2010-02-24 10:30:00,27.04,27.14,27.01,27.12,25000.0,23.4595,23.5463,23.4335,23.5289,25000.0
2010-02-24 11:00:00,27.14,27.19,27.11,27.17,88300.0,23.5463,23.5897,23.5202,23.5723,88300.0
2010-02-24 11:30:00,27.19,27.5,27.17,27.5,52100.0,23.5897,23.8586,23.5723,23.8586,52100.0
2010-02-24 12:00:00,27.49,27.67,27.44,27.63,63200.0,23.8499,24.0061,23.8066,23.9714,63200.0
2010-02-24 12:30:00,27.64,27.86,27.62,27.84,123000.0,23.9801,24.1709,23.9627,24.1536,123000.0
2010-02-24 13:00:00,27.84,27.95,27.78,27.92,78700.0,24.1536,24.249,24.1015,24.223,78700.0
2010-02-24 13:30:00,27.92,27.99,27.89,27.92,101400.0,24.223,24.2837,24.197,24.223,101400.0
2010-02-24 14:00:00,27.92,27.92,27.63,27.66,131200.0,24.223,24.223,23.9714,23.9974,131200.0
2010-02-24 14:30:00,27.66,27.67,27.46,27.6,136000.0,23.9974,24.0061,23.8239,23.9454,136000.0
2010-02-24 15:00:00,27.62,27.81,27.59,27.77,191000.0,23.9627,24.1276,23.9367,24.0929,191000.0
2010-02-24 15:30:00,27.76,27.77,27.65,27.77,249900.0,24.0842,24.0929,23.9887,24.0929,249900.0
2010-02-25 09:30:00,27.47,27.49,27.1,27.45,28000.0,23.8326,23.8499,23.5116,23.8152,28000.0
2010-02-25 10:00:00,27.44,27.5,27.4,27.49,14700.0,23.8066,23.8586,23.7718,23.8499,14700.0
2010-02-25 10:30:00,27.47,27.64,27.47,27.57,18200.0,23.8326,23.9801,23.8326,23.9193,18200.0
2010-02-25 11:00:00,27.58,27.7,27.54,27.66,20700.0,23.928,24.0321,23.8933,23.9974,20700.0
2010-02-25 11:30:00,27.68,27.68,27.53,27.53,20100.0,24.0148,24.0148,23.8846,23.8846,20100.0
2010-02-25 12:00:00,27.53,27.68,27.51,27.64,18800.0,23.8846,24.0148,23.8673,23.9801,18800.0
2010-02-25 12:30:00,27.64,27.66,27.59,27.64,13600.0,23.9801,23.9974,23.9367,23.9801,13600.0
2010-02-25 13:00:00,27.62,27.63,27.55,27.59,14000.0,23.9627,23.9714,23.902,23.9367,14000.0
2010-02-25 13:30:00,27.59,27.84,27.59,27.82,27500.0,23.9367,24.1536,23.9367,24.1362,27500.0
2010-02-25 14:00:00,27.84,27.88,27.67,27.67,54700.0,24.1536,24.1883,24.0061,24.0061,54700.0
2010-02-25 14:30:00,27.67,27.71,27.63,27.67,103700.0,24.0061,24.0408,23.9714,24.0061,103700.0
2010-02-25 15:00:00,27.68,27.73,27.6,27.63,62100.0,24.0148,24.0582,23.9454,23.9714,62100.0
2010-02-25 15:30:00,27.63,27.74,27.61,27.72,93500.0,23.9714,24.0668,23.954,24.0495,93500.0
2010-02-26 09:30:00,27.45,27.68,27.45,27.49,21900.0,23.8152,24.0148,23.8152,23.8499,21900.0
2010-02-26 10:00:00,27.45,27.59,27.34,27.58,26500.0,23.8152,23.9367,23.7198,23.928,26500.0
2010-02-26 10:30:00,27.58,27.76,27.55,27.69,21100.0,23.928,24.0842,23.902,24.0234,21100.0
2010-02-26 11:00:00,27.67,27.84,27.66,27.84,24900.0,24.0061,24.1536,23.9974,24.1536,24900.0
2010-02-26 11:30:00,27.82,27.86,27.73,27.75,15200.0,24.1362,24.1709,24.0582,24.0755,15200.0
2010-02-26 12:00:00,27.76,27.76,27.66,27.71,10700.0,24.0842,24.0842,23.9974,24.0408,10700.0
2010-02-26 12:30:00,27.7,27.7,27.52,27.53,10900.0,24.0321,24.0321,23.876,23.8846,10900.0
2010-02-26 13:00:00,27.54,27.67,27.53,27.67,10700.0,23.8933,24.0061,23.8846,24.0061,10700.0
2010-02-26 13:30:00,27.68,27.78,27.68,27.78,11800.0,24.0148,24.1015,24.0148,24.1015,11800.0
2010-02-26 14:00:00,27.79,27.79,27.73,27.73,11500.0,24.1102,24.1102,24.0582,24.0582,11500.0
2010-02-26 14:30:00,27.74,27.8,27.74,27.78,13000.0,24.0668,24.1189,24.0668,24.1015,13000.0
2010-02-26 15:00:00,27.78,27.8,27.76,27.78,22600.0,24.1015,24.1189,24.0842,24.1015,22600.0
2010-02-26 15:30:00,27.78,27.82,27.68,27.68,69500.0,24.1015,24.1362,24.0148,24.0148,69500.0
2010-03-01 09:30:00,27.82,28.27,27.7,28.19,28900.0,24.1362,24.5266,24.0321,24.4572,28900.0
2010-03-01 10:00:00,28.16,28.34,28.11,28.19,27100.0,24.4312,24.5874,24.3878,24.4572,27100.0
2010-03-01 10:30:00,28.17,28.22,28.11,28.21,18600.0,24.4399,24.4833,24.3878,24.4746,18600.0
2010-03-01 11:00:00,28.21,28.34,28.18,28.3,14200.0,24.4746,24.5874,24.4486,24.5527,14200.0
2010-03-01 11:30:00,28.3,28.34,28.28,28.29,17800.0,24.5527,24.5874,24.5353,24.544,17800.0
2010-03-01 12:00:00,28.32,28.35,28.29,28.32,14100.0,24.57,24.5961,24.544,24.57,14100.0
2010-03-01 12:30:00,28.32,28.34,28.27,28.32,4600.0,24.57,24.5874,24.5266,24.57,4600.0
2010-03-01 13:00:00,28.32,28.34,28.28,28.32,11800.0,24.57,24.5874,24.5353,24.57,11800.0
2010-03-01 13:30:00,28.32,28.42,28.32,28.41,12100.0,24.57,24.6568,24.57,24.6481,12100.0
2010-03-01 14:00:00,28.4,28.6,28.37,28.6,29700.0,24.6394,24.8129,24.6134,24.8129,29700.0
2010-03-01 14:30:00,28.59,28.6,28.5,28.51,19500.0,24.8043,24.8129,24.7262,24.7349,19500.0
2010-03-01 15:00:00,28.52,28.54,28.32,28.34,60300.0,24.7435,24.7609,24.57,24.5874,60300.0
2010-03-01 15:30:00,28.33,28.51,28.3,28.47,81700.0,24.5787,24.7349,24.5527,24.7002,81700.0
2010-03-02 09:30:00,28.44,28.8,28.3,28.74,21900.0,24.6741,24.9865,24.5527,24.9344,21900.0
2010-03-02 10:00:00,28.71,29.09,28.71,29.09,58800.0,24.9084,25.2381,24.9084,25.2381,58800.0
2010-03-02 10:30:00,29.09,29.21,29.08,29.16,43800.0,25.2381,25.3422,25.2294,25.2988,43800.0
2010-03-02 11:00:00,29.17,29.17,29.04,29.05,73300.0,25.3075,25.3075,25.1947,25.2034,73300.0
2010-03-02 11:30:00,29.05,29.13,29.02,29.13,11500.0,25.2034,25.2728,25.1773,25.2728,11500.0
2010-03-02 12:00:00,29.13,29.14,28.8,28.82,105500.0,25.2728,25.2814,24.9865,25.0038,105500.0
2010-03-02 12:30:00,28.82,28.82,28.71,28.75,19900.0,25.0038,25.0038,24.9084,24.9431,19900.0
2010-03-02 13:00:00,28.75,28.93,28.75,28.9,14600.0,24.9431,25.0993,24.9431,25.0732,14600.0
2010-03-02 13:30:00,28.9,29.04,28.87,29.04,22200.0,25.0732,25.1947,25.0472,25.1947,22200.0
2010-03-02 14:00:00,29.03,29.06,28.94,28.98,25100.0,25.186,25.212,25.1079,25.1426,25100.0
2010-03-02 14:30:00,28.98,29.02,28.97,29.0,17100.0,25.1426,25.1773,25.134,25.16,17100.0
2010-03-02 15:00:00,29.02,29.05,28.92,28.96,33200.0,25.1773,25.2034,25.0906,25.1253,33200.0
2010-03-02 15:30:00,28.97,29.05,28.95,29.04,84400.0,25.134,25.2034,25.1166,25.1947,84400.0
2010-03-03 09:30:00,29.2,29.2,28.85,28.85,32700.0,25.3335,25.3335,25.0298,25.0298,32700.0
2010-03-03 10:00:00,28.87,28.87,28.7,28.72,33200.0,25.0472,25.0472,24.8997,24.9171,33200.0
2010-03-03 10:30:00,28.71,28.94,28.7,28.93,22100.0,24.9084,25.1079,24.8997,25.0993,22100.0
2010-03-03 11:00:00,28.94,29.07,28.93,29.05,28400.0,25.1079,25.2207,25.0993,25.2034,28400.0
2010-03-03 11:30:00,29.05,29.05,28.9,28.95,22800.0,25.2034,25.2034,25.0732,25.1166,22800.0
2010-03-03 12:00:00,28.95,28.95,28.76,28.82,73300.0,25.1166,25.1166,24.9518,25.0038,73300.0
2010-03-03 12:30:00,28.81,28.88,28.7,28.73,19200.0,24.9951,25.0559,24.8997,24.9257,19200.0
2010-03-03 13:00:00,28.73,28.83,28.67,28.82,22200.0,24.9257,25.0125,24.8737,25.0038,22200.0
2010-03-03 13:30:00,28.81,28.86,28.8,28.81,65200.0,24.9951,25.0385,24.9865,24.9951,65200.0
2010-03-03 14:00:00,28.81,28.92,28.81,28.87,29600.0,24.9951,25.0906,24.9951,25.0472,29600.0
2010-03-03 14:30:00,28.88,28.91,28.68,28.71,39400.0,25.0559,25.0819,24.8824,24.9084,39400.0
2010-03-03 15:00:00,28.71,28.87,28.7,28.86,36600.0,24.9084,25.0472,24.8997,25.0385,36600.0
2010-03-03 15:30:00,28.87,28.96,28.82,28.87,108900.0,25.0472,25.1253,25.0038,25.0472,108900.0
2010-03-04 09:30:00,28.99,29.1,28.75,28.8,124500.0,25.1513,25.2467,24.9431,24.9865,124500.0
2010-03-04 10:00:00,28.75,28.95,28.67,28.92,30900.0,24.9431,25.1166,24.8737,25.0906,30900.0
2010-03-04 10:30:00,28.92,28.99,28.91,28.95,32800.0,25.0906,25.1513,25.0819,25.1166,32800.0
2010-03-04 11:00:00,28.97,29.09,28.96,29.01,79200.0,25.134,25.2381,25.1253,25.1687,79200.0
2010-03-04 11:30:00,28.99,29.1,28.88,29.06,92300.0,25.1513,25.2467,25.0559,25.212,92300.0
2010-03-04 12:00:00,29.07,29.07,28.92,28.93,10700.0,25.2207,25.2207,25.0906,25.0993,10700.0
2010-03-04 12:30:00,28.92,28.96,28.92,28.94,16900.0,25.0906,25.1253,25.0906,25.1079,16900.0
2010-03-04 13:00:00,28.94,28.94,28.85,28.88,12600.0,25.1079,25.1079,25.0298,25.0559,12600.0
2010-03-04 13:30:00,28.88,28.88,28.82,28.84,10000.0,25.0559,25.0559,25.0038,25.0212,10000.0
2010-03-04 14:00:00,28.81,28.82,28.7,28.73,21800.0,24.9951,25.0038,24.8997,24.9257,21800.0
2010-03-04 14:30:00,28.74,28.92,28.74,28.83,39500.0,24.9344,25.0906,24.9344,25.0125,39500.0
2010-03-04 15:00:00,28.83,28.85,28.76,28.79,38900.0,25.0125,25.0298,24.9518,24.9778,38900.0
2010-03-04 15:30:00,28.81,28.97,28.81,28.97,56300.0,24.9951,25.134,24.9951,25.134,56300.0
2010-03-05 09:30:00,29.07,29.07,28.76,29.04,30300.0,25.2207,25.2207,24.9518,25.1947,30300.0
2010-03-05 10:00:00,29.05,29.22,29.04,29.09,31900.0,25.2034,25.3509,25.1947,25.2381,31900.0
2010-03-05 10:30:00,29.09,29.16,29.08,29.14,17700.0,25.2381,25.2988,25.2294,25.2814,17700.0
2010-03-05 11:00:00,29.14,29.2,29.11,29.14,19600.0,25.2814,25.3335,25.2554,25.2814,19600.0
2010-03-05 11:30:00,29.14,29.2,29.14,29.19,12000.0,25.2814,25.3335,25.2814,25.3248,12000.0
2010-03-05 12:00:00,29.18,29.28,29.18,29.26,13300.0,25.3161,25.4029,25.3161,25.3856,13300.0
2010-03-05 12:30:00,29.27,29.27,29.04,29.04,42800.0,25.3942,25.3942,25.1947,25.1947,42800.0
2010-03-05 13:00:00,29.04,29.15,29.04,29.04,16300.0,25.1947,25.2901,25.1947,25.1947,16300.0
2010-03-05 13:30:00,29.04,29.07,29.01,29.06,14200.0,25.1947,25.2207,25.1687,25.212,14200.0
2010-03-05 14:00:00,29.06,29.08,29.0,29.04,29200.0,25.212,25.2294,25.16,25.1947,29200.0
2010-03-05 14:30:00,29.06,29.1,29.03,29.08,35200.0,25.212,25.2467,25.186,25.2294,35200.0
2010-03-05 15:00:00,29.08,29.19,29.08,29.15,25600.0,25.2294,25.3248,25.2294,25.2901,25600.0
2010-03-05 15:30:00,29.14,29.15,29.07,29.1,58500.0,25.2814,25.2901,25.2207,25.2467,58500.0
2010-03-08 09:30:00,29.12,29.23,28.97,29.01,86200.0,25.2641,25.3595,25.134,25.1687,86200.0
2010-03-08 10:00:00,29.0,29.05,28.83,28.98,77800.0,25.16,25.2034,25.0125,25.1426,77800.0
2010-03-08 10:30:00,28.98,29.0,28.92,28.93,15100.0,25.1426,25.16,25.0906,25.0993,15100.0
2010-03-08 11:00:00,28.94,29.01,28.94,28.98,60700.0,25.1079,25.1687,25.1079,25.1426,60700.0
2010-03-08 11:30:00,28.99,29.0,28.98,28.99,12800.0,25.1513,25.16,25.1426,25.1513,12800.0
2010-03-08 12:00:00,28.99,29.01,28.98,29.01,21500.0,25.1513,25.1687,25.1426,25.1687,21500.0
2010-03-08 12:30:00,29.01,29.02,28.96,29.0,44600.0,25.1687,25.1773,25.1253,25.16,44600.0
2010-03-08 13:00:00,29.0,29.01,28.98,29.0,24100.0,25.16,25.1687,25.1426,25.16,24100.0
2010-03-08 13:30:00,29.0,29.03,28.99,28.99,17900.0,25.16,25.186,25.1513,25.1513,17900.0
2010-03-08 14:00:00,29.0,29.02,28.97,29.01,16200.0,25.16,25.1773,25.134,25.1687,16200.0
2010-03-08 14:30:00,29.01,29.02,29.01,29.01,24000.0,25.1687,25.1773,25.1687,25.1687,24000.0
2010-03-08 15:00:00,29.02,29.08,29.0,29.01,76700.0,25.1773,25.2294,25.16,25.1687,76700.0
2010-03-08 15:30:00,29.01,29.1,28.98,29.07,188900.0,25.1687,25.2467,25.1426,25.2207,188900.0
2010-03-09 09:30:00,26.81,27.19,26.44,26.95,102000.0,24.9926,25.3468,24.6476,25.1231,102000.0
2010-03-09 10:00:00,26.92,27.01,26.87,26.97,36100.0,25.0951,25.179,25.0485,25.1417,36100.0
2010-03-09 10:30:00,26.97,27.05,26.92,26.95,44500.0,25.1417,25.2163,25.0951,25.1231,44500.0
2010-03-09 11:00:00,26.96,27.0,26.91,27.0,17500.0,25.1324,25.1697,25.0858,25.1697,17500.0
2010-03-09 11:30:00,26.99,27.0,26.94,26.99,17700.0,25.1604,25.1697,25.1137,25.1604,17700.0
2010-03-09 12:00:00,26.99,27.0,26.96,26.99,9200.0,25.1604,25.1697,25.1324,25.1604,9200.0
2010-03-09 12:30:00,26.99,26.99,26.97,26.98,9900.0,25.1604,25.1604,25.1417,25.151,9900.0
2010-03-09 13:00:00,26.98,27.0,26.96,26.97,12700.0,25.151,25.1697,25.1324,25.1417,12700.0
2010-03-09 13:30:00,26.98,26.98,26.89,26.91,14500.0,25.151,25.151,25.0671,25.0858,14500.0
2010-03-09 14:00:00,26.91,26.98,26.89,26.91,28700.0,25.0858,25.151,25.0671,25.0858,28700.0
2010-03-09 14:30:00,26.91,26.92,26.78,26.8,27400.0,25.0858,25.0951,24.9646,24.9832,27400.0
2010-03-09 15:00:00,26.81,26.89,26.75,26.81,36900.0,24.9926,25.0671,24.9366,24.9926,36900.0
2010-03-09 15:30:00,26.81,26.9,26.8,26.85,91900.0,24.9926,25.0765,24.9832,25.0298,91900.0
2010-03-10 09:30:00,26.77,27.1,26.77,26.92,25700.0,24.9553,25.2629,24.9553,25.0951,25700.0
2010-03-10 10:00:00,26.93,27.0,26.86,26.87,40300.0,25.1044,25.1697,25.0392,25.0485,40300.0
2010-03-10 10:30:00,26.87,26.92,26.8,26.83,41900.0,25.0485,25.0951,24.9832,25.0112,41900.0
2010-03-10 11:00:00,26.82,26.85,26.73,26.76,44700.0,25.0019,25.0298,24.918,24.9459,44700.0
2010-03-10 11:30:00,26.75,26.76,26.69,26.75,22100.0,24.9366,24.9459,24.8807,24.9366,22100.0
2010-03-10 12:00:00,26.75,26.79,26.65,26.68,22300.0,24.9366,24.9739,24.8434,24.8714,22300.0
2010-03-10 12:30:00,26.68,26.81,26.66,26.8,21500.0,24.8714,24.9926,24.8527,24.9832,21500.0
2010-03-10 13:00:00,26.79,26.8,26.68,26.68,58400.0,24.9739,24.9832,24.8714,24.8714,58400.0
2010-03-10 13:30:00,26.68,26.73,26.64,26.64,20800.0,24.8714,24.918,24.8341,24.8341,20800.0
2010-03-10 14:00:00,26.65,26.72,26.65,26.69,29000.0,24.8434,24.9087,24.8434,24.8807,29000.0
2010-03-10 14:30:00,26.69,26.72,26.65,26.69,24000.0,24.8807,24.9087,24.8434,24.8807,24000.0
2010-03-10 15:00:00,26.7,26.73,26.66,26.7,77700.0,24.89,24.918,24.8527,24.89,77700.0
2010-03-10 15:30:00,26.7,26.74,26.68,26.73,80000.0,24.89,24.9273,24.8714,24.918,80000.0
2010-03-11 09:30:00,26.64,26.74,26.45,26.48,23100.0,24.8341,24.9273,24.657,24.6849,23100.0
2010-03-11 10:00:00,26.48,26.53,26.46,26.46,23600.0,24.6849,24.7315,24.6663,24.6663,23600.0
2010-03-11 10:30:00,26.45,26.48,26.37,26.44,29300.0,24.657,24.6849,24.5824,24.6476,29300.0
2010-03-11 11:00:00,26.44,26.57,26.44,26.52,27200.0,24.6476,24.7688,24.6476,24.7222,27200.0
2010-03-11 11:30:00,26.51,26.54,26.47,26.52,17500.0,24.7129,24.7409,24.6756,24.7222,17500.0
2010-03-11 12:00:00,26.51,26.52,26.45,26.49,61500.0,24.7129,24.7222,24.657,24.6943,61500.0
2010-03-11 12:30:00,26.49,26.5,26.37,26.39,32100.0,24.6943,24.7036,24.5824,24.601,32100.0
2010-03-11 13:00:00,26.39,26.45,26.38,26.42,21000.0,24.601,24.657,24.5917,24.629,21000.0
2010-03-11 13:30:00,26.43,26.57,26.42,26.45,22000.0,24.6383,24.7688,24.629,24.657,22000.0
2010-03-11 14:00:00,26.44,26.52,26.4,26.45,21600.0,24.6476,24.7222,24.6104,24.657,21600.0
2010-03-11 14:30:00,26.44,26.55,26.42,26.49,20100.0,24.6476,24.7502,24.629,24.6943,20100.0
2010-03-11 15:00:00,26.49,26.58,26.47,26.55,63000.0,24.6943,24.7781,24.6756,24.7502,63000.0
2010-03-11 15:30:00,26.54,26.61,26.47,26.61,123400.0,24.7409,24.8061,24.6756,24.8061,123400.0
2010-03-12 09:30:00,26.58,26.81,26.29,26.45,20000.0,24.7781,24.9926,24.5078,24.657,20000.0
2010-03-12 10:00:00,26.46,26.75,26.45,26.75,48300.0,24.6663,24.9366,24.657,24.9366,48300.0
2010-03-12 10:30:00,26.74,26.85,26.72,26.85,20700.0,24.9273,25.0298,24.9087,25.0298,20700.0
2010-03-12 11:00:00,26.83,27.02,26.81,27.0,173700.0,25.0112,25.1883,24.9926,25.1697,173700.0
2010-03-12 11:30:00,27.02,27.05,26.95,26.99,20500.0,25.1883,25.2163,25.1231,25.1604,20500.0
2010-03-12 12:00:00,26.98,26.99,26.92,26.93,5500.0,25.151,25.1604,25.0951,25.1044,5500.0
2010-03-12 12:30:00,26.91,26.96,26.9,26.92,6400.0,25.0858,25.1324,25.0765,25.0951,6400.0
2010-03-12 13:00:00,26.95,26.98,26.93,26.96,4100.0,25.1231,25.151,25.1044,25.1324,4100.0
2010-03-12 13:30:00,26.97,26.97,26.89,26.92,37700.0,25.1417,25.1417,25.0671,25.0951,37700.0
2010-03-12 14:00:00,26.92,26.99,26.89,26.91,31600.0,25.0951,25.1604,25.0671,25.0858,31600.0
2010-03-12 14:30:00,26.9,26.92,26.74,26.91,27200.0,25.0765,25.0951,24.9273,25.0858,27200.0
2010-03-12 15:00:00,26.91,26.92,26.82,26.86,15600.0,25.0858,25.0951,25.0019,25.0392,15600.0
2010-03-12 15:30:00,26.86,26.95,26.85,26.93,43900.0,25.0392,25.1231,25.0298,25.1044,43900.0
2010-03-15 09:30:00,26.84,27.0,26.72,26.95,13700.0,25.0205,25.1697,24.9087,25.1231,13700.0
2010-03-15 10:00:00,26.91,26.98,26.75,26.76,10700.0,25.0858,25.151,24.9366,24.9459,10700.0
2010-03-15 10:30:00,26.77,26.78,26.67,26.71,8200.0,24.9553,24.9646,24.862,24.8993,8200.0
2010-03-15 11:00:00,26.71,26.72,26.64,26.71,12400.0,24.8993,24.9087,24.8341,24.8993,12400.0
2010-03-15 11:30:00,26.72,26.79,26.7,26.72,18200.0,24.9087,24.9739,24.89,24.9087,18200.0
2010-03-15 12:00:00,26.7,26.7,26.62,26.65,14800.0,24.89,24.89,24.8154,24.8434,14800.0
2010-03-15 12:30:00,26.67,26.77,26.65,26.73,16800.0,24.862,24.9553,24.8434,24.918,16800.0
2010-03-15 13:00:00,26.75,26.86,26.75,26.85,17900.0,24.9366,25.0392,24.9366,25.0298,17900.0
2010-03-15 13:30:00,26.84,26.85,26.82,26.82,13500.0,25.0205,25.0298,25.0019,25.0019,13500.0
2010-03-15 14:00:00,26.82,26.82,26.72,26.8,6300.0,25.0019,25.0019,24.9087,24.9832,6300.0
2010-03-15 14:30:00,26.81,26.81,26.69,26.71,14000.0,24.9926,24.9926,24.8807,24.8993,14000.0
2010-03-15 15:00:00,26.7,26.73,26.68,26.71,18900.0,24.89,24.918,24.8714,24.8993,18900.0
2010-03-15 15:30:00,26.72,26.75,26.69,26.7,38400.0,24.9087,24.9366,24.8807,24.89,38400.0
2010-03-16 09:30:00,26.66,26.91,26.43,26.52,28700.0,24.8527,25.0858,24.6383,24.7222,28700.0
2010-03-16 10:00:00,26.52,26.69,26.48,26.69,16600.0,24.7222,24.8807,24.6849,24.8807,16600.0
2010-03-16 10:30:00,26.69,26.77,26.52,26.77,28100.0,24.8807,24.9553,24.7222,24.9553,28100.0
2010-03-16 11:00:00,26.77,26.84,26.72,26.83,16600.0,24.9553,25.0205,24.9087,25.0112,16600.0
2010-03-16 11:30:00,26.83,26.9,26.74,26.74,16900.0,25.0112,25.0765,24.9273,24.9273,16900.0
2010-03-16 12:00:00,26.75,26.85,26.75,26.83,22600.0,24.9366,25.0298,24.9366,25.0112,22600.0
2010-03-16 12:30:00,26.83,26.84,26.7,26.7,27000.0,25.0112,25.0205,24.89,24.89,27000.0
2010-03-16 13:00:00,26.7,26.75,26.69,26.69,18300.0,24.89,24.9366,24.8807,24.8807,18300.0
2010-03-16 13:30:00,26.7,26.73,26.65,26.7,31400.0,24.89,24.918,24.8434,24.89,31400.0
2010-03-16 14:00:00,26.7,26.73,26.7,26.71,37100.0,24.89,24.918,24.89,24.8993,37100.0
2010-03-16 14:30:00,26.71,26.76,26.67,26.72,44600.0,24.8993,24.9459,24.862,24.9087,44600.0
2010-03-16 15:00:00,26.71,26.75,26.68,26.69,53200.0,24.8993,24.9366,24.8714,24.8807,53200.0
2010-03-16 15:30:00,26.69,26.71,26.49,26.58,112200.0,24.8807,24.8993,24.6943,24.7781,112200.0
2010-03-17 09:30:00,26.53,26.88,26.53,26.85,18000.0,24.7315,25.0578,24.7315,25.0298,18000.0
2010-03-17 10:00:00,26.85,26.91,26.82,26.84,11700.0,25.0298,25.0858,25.0019,25.0205,11700.0
2010-03-17 10:30:00,26.85,26.88,26.8,26.84,12000.0,25.0298,25.0578,24.9832,25.0205,12000.0
2010-03-17 11:00:00,26.85,26.85,26.82,26.84,3400.0,25.0298,25.0298,25.0019,25.0205,3400.0
2010-03-17 11:30:00,26.83,26.86,26.81,26.86,4300.0,25.0112,25.0392,24.9926,25.0392,4300.0
2010-03-17 12:00:00,26.85,26.89,26.85,26.87,3700.0,25.0298,25.0671,25.0298,25.0485,3700.0
2010-03-17 12:30:00,26.85,26.87,26.84,26.85,3400.0,25.0298,25.0485,25.0205,25.0298,3400.0
2010-03-17 13:00:00,26.88,26.89,26.84,26.89,9600.0,25.0578,25.0671,25.0205,25.0671,9600.0
2010-03-17 13:30:00,26.89,26.91,26.85,26.86,13400.0,25.0671,25.0858,25.0298,25.0392,13400.0
2010-03-17 14:00:00,26.86,26.9,26.85,26.85,8000.0,25.0392,25.0765,25.0298,25.0298,8000.0
2010-03-17 14:30:00,26.85,26.85,26.73,26.74,6700.0,25.0298,25.0298,24.918,24.9273,6700.0
2010-03-17 15:00:00,26.76,26.78,26.62,26.65,24800.0,24.9459,24.9646,24.8154,24.8434,24800.0
2010-03-17 15:30:00,26.66,26.81,26.64,26.78,58400.0,24.8527,24.9926,24.8341,24.9646,58400.0
2010-03-18 09:30:00,26.83,26.83,26.73,26.74,17600.0,25.0112,25.0112,24.918,24.9273,17600.0
2010-03-18 10:00:00,26.74,26.94,26.74,26.84,42000.0,24.9273,25.1137,24.9273,25.0205,42000.0
2010-03-18 10:30:00,26.84,26.92,26.78,26.89,12400.0,25.0205,25.0951,24.9646,25.0671,12400.0
2010-03-18 11:00:00,26.88,26.88,26.84,26.84,8700.0,25.0578,25.0578,25.0205,25.0205,8700.0
2010-03-18 11:30:00,26.84,26.85,26.76,26.76,10000.0,25.0205,25.0298,24.9459,24.9459,10000.0
2010-03-18 12:00:00,26.8,26.91,26.78,26.9,30500.0,24.9832,25.0858,24.9646,25.0765,30500.0
2010-03-18 12:30:00,26.9,26.91,26.89,26.9,9400.0,25.0765,25.0858,25.0671,25.0765,9400.0
2010-03-18 13:00:00,26.9,26.9,26.88,26.9,13800.0,25.0765,25.0765,25.0578,25.0765,13800.0
2010-03-18 13:30:00,26.9,26.91,26.89,26.91,9200.0,25.0765,25.0858,25.0671,25.0858,9200.0
2010-03-18 14:00:00,26.91,26.96,26.89,26.96,33000.0,25.0858,25.1324,25.0671,25.1324,33000.0
2010-03-18 14:30:00,26.96,27.0,26.94,26.97,40600.0,25.1324,25.1697,25.1137,25.1417,40600.0
2010-03-18 15:00:00,26.97,27.04,26.93,26.94,53700.0,25.1417,25.207,25.1044,25.1137,53700.0
2010-03-18 15:30:00,26.94,27.03,26.93,26.96,91200.0,25.1137,25.1976,25.1044,25.1324,91200.0
2010-03-19 09:30:00,27.12,27.12,26.65,26.98,130600.0,25.2815,25.2815,24.8434,25.151,130600.0
2010-03-19 10:00:00,26.94,26.98,26.83,26.89,14200.0,25.1137,25.151,25.0112,25.0671,14200.0
2010-03-19 10:30:00,26.86,26.95,26.81,26.94,12600.0,25.0392,25.1231,24.9926,25.1137,12600.0
2010-03-19 11:00:00,26.94,27.02,26.91,26.92,22600.0,25.1137,25.1883,25.0858,25.0951,22600.0
2010-03-19 11:30:00,26.92,27.03,26.92,26.98,19900.0,25.0951,25.1976,25.0951,25.151,19900.0
2010-03-19 12:00:00,26.98,27.0,26.92,26.92,30700.0,25.151,25.1697,25.0951,25.0951,30700.0
2010-03-19 12:30:00,26.94,26.96,26.89,26.95,20900.0,25.1137,25.1324,25.0671,25.1231,20900.0
2010-03-19 13:00:00,26.97,27.0,26.97,27.0,5900.0,25.1417,25.1697,25.1417,25.1697,5900.0
2010-03-19 13:30:00,27.0,27.0,26.94,26.96,9800.0,25.1697,25.1697,25.1137,25.1324,9800.0
2010-03-19 14:00:00,26.98,27.0,26.95,26.96,13500.0,25.151,25.1697,25.1231,25.1324,13500.0
2010-03-19 14:30:00,26.96,26.99,26.93,26.96,24300.0,25.1324,25.1604,25.1044,25.1324,24300.0
2010-03-19 15:00:00,26.96,26.99,26.94,26.95,26900.0,25.1324,25.1604,25.1137,25.1231,26900.0
2010-03-19 15:30:00,26.95,26.95,26.85,26.9,67100.0,25.1231,25.1231,25.0298,25.0765,67100.0
2010-03-22 09:30:00,26.72,27.01,26.72,26.95,42300.0,24.9087,25.179,24.9087,25.1231,42300.0
2010-03-22 10:00:00,26.95,27.13,26.93,27.13,70900.0,25.1231,25.2909,25.1044,25.2909,70900.0
2010-03-22 10:30:00,27.11,27.22,27.1,27.22,48100.0,25.2722,25.3748,25.2629,25.3748,48100.0
2010-03-22 11:00:00,27.22,27.3,27.21,27.25,29700.0,25.3748,25.4493,25.3654,25.4027,29700.0
2010-03-22 11:30:00,27.27,27.31,27.25,27.25,2800.0,25.4214,25.4587,25.4027,25.4027,2800.0
2010-03-22 12:00:00,27.25,27.27,27.22,27.24,9100.0,25.4027,25.4214,25.3748,25.3934,9100.0
2010-03-22 12:30:00,27.22,27.23,27.17,27.23,9200.0,25.3748,25.3841,25.3282,25.3841,9200.0
2010-03-22 13:00:00,27.23,27.25,27.2,27.24,10700.0,25.3841,25.4027,25.3561,25.3934,10700.0
2010-03-22 13:30:00,27.23,27.29,27.22,27.29,15400.0,25.3841,25.44,25.3748,25.44,15400.0
2010-03-22 14:00:00,27.27,27.31,27.21,27.31,13500.0,25.4214,25.4587,25.3654,25.4587,13500.0
2010-03-22 14:30:00,27.31,27.41,27.3,27.41,24000.0,25.4587,25.5519,25.4493,25.5519,24000.0
2010-03-22 15:00:00,27.41,27.6,27.4,27.57,59300.0,25.5519,25.729,25.5426,25.701,59300.0
2010-03-22 15:30:00,27.56,27.56,27.45,27.5,101800.0,25.6917,25.6917,25.5892,25.6358,101800.0
2010-03-23 09:30:00,27.58,27.58,27.01,27.29,12800.0,25.7104,25.7104,25.179,25.44,12800.0
2010-03-23 10:00:00,27.29,27.5,27.29,27.5,17500.0,25.44,25.6358,25.44,25.6358,17500.0
2010-03-23 10:30:00,27.5,27.51,27.4,27.47,17100.0,25.6358,25.6451,25.5426,25.6078,17100.0
2010-03-23 11:00:00,27.46,27.48,27.37,27.47,21300.0,25.5985,25.6171,25.5146,25.6078,21300.0
2010-03-23 11:30:00,27.47,27.5,27.45,27.48,23000.0,25.6078,25.6358,25.5892,25.6171,23000.0
2010-03-23 12:00:00,27.49,27.5,27.41,27.48,11100.0,25.6265,25.6358,25.5519,25.6171,11100.0
2010-03-23 12:30:00,27.5,27.5,27.44,27.46,14100.0,25.6358,25.6358,25.5799,25.5985,14100.0
2010-03-23 13:00:00,27.45,27.46,27.38,27.46,5000.0,25.5892,25.5985,25.5239,25.5985,5000.0
2010-03-23 13:30:00,27.46,27.48,27.39,27.41,11200.0,25.5985,25.6171,25.5332,25.5519,11200.0
2010-03-23 14:00:00,27.39,27.42,27.36,27.42,4600.0,25.5332,25.5612,25.5053,25.5612,4600.0
2010-03-23 14:30:00,27.43,27.48,27.39,27.47,8400.0,25.5705,25.6171,25.5332,25.6078,8400.0
2010-03-23 15:00:00,27.47,27.68,27.45,27.65,37400.0,25.6078,25.8036,25.5892,25.7756,37400.0
2010-03-23 15:30:00,27.65,27.65,27.51,27.59,59500.0,25.7756,25.7756,25.6451,25.7197,59500.0
2010-03-24 09:30:00,27.56,27.56,27.21,27.35,22100.0,25.6917,25.6917,25.3654,25.496,22100.0
2010-03-24 10:00:00,27.36,27.37,27.14,27.15,57900.0,25.5053,25.5146,25.3002,25.3095,57900.0
2010-03-24 10:30:00,27.15,27.2,26.98,26.98,16900.0,25.3095,25.3561,25.151,25.151,16900.0
2010-03-24 11:00:00,26.98,27.06,26.96,27.03,61000.0,25.151,25.2256,25.1324,25.1976,61000.0
2010-03-24 11:30:00,27.04,27.06,26.91,27.05,50300.0,25.207,25.2256,25.0858,25.2163,50300.0
2010-03-24 12:00:00,27.06,27.09,26.96,26.96,12300.0,25.2256,25.2536,25.1324,25.1324,12300.0
2010-03-24 12:30:00,26.97,26.97,26.9,26.9,9600.0,25.1417,25.1417,25.0765,25.0765,9600.0
2010-03-24 13:00:00,26.92,26.92,26.76,26.78,16700.0,25.0951,25.0951,24.9459,24.9646,16700.0
2010-03-24 13:30:00,26.79,27.02,26.79,27.02,12500.0,24.9739,25.1883,24.9739,25.1883,12500.0
2010-03-24 14:00:00,27.04,27.04,26.98,26.98,15700.0,25.207,25.207,25.151,25.151,15700.0
2010-03-24 14:30:00,26.96,26.97,26.85,26.91,19400.0,25.1324,25.1417,25.0298,25.0858,19400.0
2010-03-24 15:00:00,26.92,27.01,26.92,26.98,28300.0,25.0951,25.179,25.0951,25.151,28300.0
2010-03-24 15:30:00,26.99,27.01,26.78,26.82,84400.0,25.1604,25.179,24.9646,25.0019,84400.0
2010-03-25 09:30:00,27.04,27.04,26.6,26.74,58800.0,25.207,25.207,24.7968,24.9273,58800.0
2010-03-25 10:00:00,26.75,26.75,26.56,26.67,18000.0,24.9366,24.9366,24.7595,24.862,18000.0
2010-03-25 10:30:00,26.67,26.78,26.61,26.64,38800.0,24.862,24.9646,24.8061,24.8341,38800.0
2010-03-25 11:00:00,26.64,26.76,26.62,26.76,16000.0,24.8341,24.9459,24.8154,24.9459,16000.0
2010-03-25 11:30:00,26.76,26.8,26.76,26.8,6300.0,24.9459,24.9832,24.9459,24.9832,6300.0
2010-03-25 12:00:00,26.79,26.8,26.75,26.78,10300.0,24.9739,24.9832,24.9366,24.9646,10300.0
2010-03-25 12:30:00,26.79,26.85,26.75,26.83,17200.0,24.9739,25.0298,24.9366,25.0112,17200.0
2010-03-25 13:00:00,26.85,26.86,26.83,26.84,6700.0,25.0298,25.0392,25.0112,25.0205,6700.0
2010-03-25 13:30:00,26.82,26.84,26.8,26.82,4600.0,25.0019,25.0205,24.9832,25.0019,4600.0
2010-03-25 14:00:00,26.83,26.85,26.75,26.76,3300.0,25.0112,25.0298,24.9366,24.9459,3300.0
2010-03-25 14:30:00,26.75,26.77,26.7,26.7,10600.0,24.9366,24.9553,24.89,24.89,10600.0
2010-03-25 15:00:00,26.71,26.78,26.68,26.68,17800.0,24.8993,24.9646,24.8714,24.8714,17800.0
2010-03-25 15:30:00,26.7,26.7,26.41,26.42,69800.0,24.89,24.89,24.6197,24.629,69800.0
2010-03-26 09:30:00,26.54,26.71,26.34,26.46,11100.0,24.7409,24.8993,24.5544,24.6663,11100.0
2010-03-26 10:00:00,26.5,26.5,26.38,26.44,13500.0,24.7036,24.7036,24.5917,24.6476,13500.0
2010-03-26 10:30:00,26.48,26.49,26.4,26.48,43700.0,24.6849,24.6943,24.6104,24.6849,43700.0
2010-03-26 11:00:00,26.48,26.69,26.48,26.68,16800.0,24.6849,24.8807,24.6849,24.8714,16800.0
2010-03-26 11:30:00,26.69,26.73,26.69,26.73,14300.0,24.8807,24.918,24.8807,24.918,14300.0
2010-03-26 12:00:00,26.73,26.8,26.61,26.71,17600.0,24.918,24.9832,24.8061,24.8993,17600.0
2010-03-26 12:30:00,26.72,26.77,26.61,26.61,9800.0,24.9087,24.9553,24.8061,24.8061,9800.0
2010-03-26 13:00:00,26.63,26.63,26.52,26.58,6000.0,24.8248,24.8248,24.7222,24.7781,6000.0
2010-03-26 13:30:00,26.57,26.62,26.52,26.52,11900.0,24.7688,24.8154,24.7222,24.7222,11900.0
2010-03-26 14:00:00,26.52,26.59,26.48,26.52,17300.0,24.7222,24.7875,24.6849,24.7222,17300.0
2010-03-26 14:30:00,26.54,26.56,26.47,26.48,11900.0,24.7409,24.7595,24.6756,24.6849,11900.0
2010-03-26 15:00:00,26.49,26.54,26.42,26.45,12800.0,24.6943,24.7409,24.629,24.657,12800.0
2010-03-26 15:30:00,26.45,26.5,26.43,26.45,53800.0,24.657,24.7036,24.6383,24.657,53800.0
2010-03-29 09:30:00,26.47,26.64,26.47,26.47,5000.0,24.6756,24.8341,24.6756,24.6756,5000.0
2010-03-29 10:00:00,26.46,26.62,26.46,26.61,7000.0,24.6663,24.8154,24.6663,24.8061,7000.0
2010-03-29 10:30:00,26.59,26.71,26.58,26.7,6600.0,24.7875,24.8993,24.7781,24.89,6600.0
2010-03-29 11:00:00,26.69,26.74,26.64,26.68,4400.0,24.8807,24.9273,24.8341,24.8714,4400.0
2010-03-29 11:30:00,26.67,26.68,26.63,26.68,2100.0,24.862,24.8714,24.8248,24.8714,2100.0
2010-03-29 12:00:00,26.68,26.74,26.68,26.7,69200.0,24.8714,24.9273,24.8714,24.89,69200.0
2010-03-29 12:30:00,26.7,26.7,26.61,26.61,9800.0,24.89,24.89,24.8061,24.8061,9800.0
2010-03-29 13:00:00,26.61,26.71,26.61,26.7,5100.0,24.8061,24.8993,24.8061,24.89,5100.0
2010-03-29 13:30:00,26.67,26.7,26.63,26.67,4000.0,24.862,24.89,24.8248,24.862,4000.0
2010-03-29 14:00:00,26.69,26.69,26.56,26.6,11300.0,24.8807,24.8807,24.7595,24.7968,11300.0
2010-03-29 14:30:00,26.62,26.64,26.57,26.6,36100.0,24.8154,24.8341,24.7688,24.7968,36100.0
2010-03-29 15:00:00,26.62,26.68,26.61,26.63,10500.0,24.8154,24.8714,24.8061,24.8248,10500.0
2010-03-29 15:30:00,26.62,26.65,26.58,26.65,23100.0,24.8154,24.8434,24.7781,24.8434,23100.0
2010-03-30 09:30:00,26.73,26.88,26.59,26.73,47400.0,24.918,25.0578,24.7875,24.918,47400.0
2010-03-30 10:00:00,26.72,26.75,26.69,26.71,25500.0,24.9087,24.9366,24.8807,24.8993,25500.0
2010-03-30 10:30:00,26.73,26.75,26.62,26.69,73700.0,24.918,24.9366,24.8154,24.8807,73700.0
2010-03-30 11:00:00,26.69,26.69,26.53,26.59,23500.0,24.8807,24.8807,24.7315,24.7875,23500.0
2010-03-30 11:30:00,26.6,26.64,26.58,26.61,9800.0,24.7968,24.8341,24.7781,24.8061,9800.0
2010-03-30 12:00:00,26.6,26.62,26.55,26.57,8600.0,24.7968,24.8154,24.7502,24.7688,8600.0
2010-03-30 12:30:00,26.57,26.64,26.57,26.62,8400.0,24.7688,24.8341,24.7688,24.8154,8400.0
2010-03-30 13:00:00,26.61,26.65,26.58,26.65,47900.0,24.8061,24.8434,24.7781,24.8434,47900.0
2010-03-30 13:30:00,26.63,26.63,26.55,26.63,16800.0,24.8248,24.8248,24.7502,24.8248,16800.0
2010-03-30 14:00:00,26.63,26.66,26.56,26.56,65400.0,24.8248,24.8527,24.7595,24.7595,65400.0
2010-03-30 14:30:00,26.56,26.63,26.54,26.55,45000.0,24.7595,24.8248,24.7409,24.7502,45000.0
2010-03-30 15:00:00,26.57,26.6,26.56,26.58,91600.0,24.7688,24.7968,24.7595,24.7781,91600.0
2010-03-30 15:30:00,26.56,26.6,26.56,26.6,99500.0,24.7595,24.7968,24.7595,24.7968,99500.0
2010-03-31 09:30:00,26.45,26.65,26.26,26.36,75600.0,24.657,24.8434,24.4798,24.5731,75600.0
2010-03-31 10:00:00,26.39,26.45,26.33,26.44,36200.0,24.601,24.657,24.5451,24.6476,36200.0
2010-03-31 10:30:00,26.45,26.45,26.39,26.41,31700.0,24.657,24.657,24.601,24.6197,31700.0
2010-03-31 11:00:00,26.44,26.52,26.41,26.45,12700.0,24.6476,24.7222,24.6197,24.657,12700.0
2010-03-31 11:30:00,26.47,26.63,26.46,26.62,15000.0,24.6756,24.8248,24.6663,24.8154,15000.0
2010-03-31 12:00:00,26.62,26.69,26.54,26.63,15200.0,24.8154,24.8807,24.7409,24.8248,15200.0
2010-03-31 12:30:00,26.63,26.71,26.58,26.7,13200.0,24.8248,24.8993,24.7781,24.89,13200.0
2010-03-31 13:00:00,26.71,26.83,26.71,26.83,16300.0,24.8993,25.0112,24.8993,25.0112,16300.0
2010-03-31 13:30:00,26.82,26.89,26.82,26.86,22400.0,25.0019,25.0671,25.0019,25.0392,22400.0
2010-03-31 14:00:00,26.86,26.93,26.85,26.91,21800.0,25.0392,25.1044,25.0298,25.0858,21800.0
2010-03-31 14:30:00,26.92,26.94,26.85,26.9,32500.0,25.0951,25.1137,25.0298,25.0765,32500.0
2010-03-31 15:00:00,26.9,26.96,26.79,26.82,45000.0,25.0765,25.1324,24.9739,25.0019,45000.0
2010-03-31 15:30:00,26.83,26.83,26.5,26.55,126800.0,25.0112,25.0112,24.7036,24.7502,126800.0
2010-04-01 09:30:00,26.69,26.69,26.42,26.59,14600.0,24.8807,24.8807,24.629,24.7875,14600.0
2010-04-01 10:00:00,26.56,26.66,26.42,26.42,23400.0,24.7595,24.8527,24.629,24.629,23400.0
2010-04-01 10:30:00,26.42,26.58,26.37,26.51,33300.0,24.629,24.7781,24.5824,24.7129,33300.0
2010-04-01 11:00:00,26.51,26.6,26.51,26.54,22500.0,24.7129,24.7968,24.7129,24.7409,22500.0
2010-04-01 11:30:00,26.53,26.58,26.49,26.49,12500.0,24.7315,24.7781,24.6943,24.6943,12500.0
2010-04-01 12:00:00,26.5,26.51,26.42,26.46,29600.0,24.7036,24.7129,24.629,24.6663,29600.0
2010-04-01 12:30:00,26.47,26.54,26.45,26.46,11900.0,24.6756,24.7409,24.657,24.6663,11900.0
2010-04-01 13:00:00,26.46,26.49,26.4,26.46,5400.0,24.6663,24.6943,24.6104,24.6663,5400.0
2010-04-01 13:30:00,26.48,26.48,26.41,26.44,14900.0,24.6849,24.6849,24.6197,24.6476,14900.0
2010-04-01 14:00:00,26.46,26.52,26.4,26.42,9100.0,24.6663,24.7222,24.6104,24.629,9100.0
2010-04-01 14:30:00,26.43,26.49,26.28,26.45,21300.0,24.6383,24.6943,24.4985,24.657,21300.0
2010-04-01 15:00:00,26.45,26.5,26.41,26.5,12800.0,24.657,24.7036,24.6197,24.7036,12800.0
2010-04-01 15:30:00,26.48,26.51,26.35,26.51,62200.0,24.6849,24.7129,24.5637,24.7129,62200.0
2010-04-05 09:30:00,26.61,26.7,26.17,26.51,48200.0,24.8061,24.89,24.3959,24.7129,48200.0
2010-04-05 10:00:00,26.52,26.73,26.51,26.66,31300.0,24.7222,24.918,24.7129,24.8527,31300.0
2010-04-05 10:30:00,26.65,26.74,26.65,26.69,12900.0,24.8434,24.9273,24.8434,24.8807,12900.0
2010-04-05 11:00:00,26.7,26.85,26.67,26.8,23800.0,24.89,25.0298,24.862,24.9832,23800.0
2010-04-05 11:30:00,26.77,26.77,26.66,26.69,8600.0,24.9553,24.9553,24.8527,24.8807,8600.0
2010-04-05 12:00:00,26.69,26.74,26.69,26.7,5300.0,24.8807,24.9273,24.8807,24.89,5300.0
2010-04-05 12:30:00,26.72,26.75,26.69,26.73,9700.0,24.9087,24.9366,24.8807,24.918,9700.0
2010-04-05 13:00:00,26.73,26.73,26.66,26.7,6500.0,24.918,24.918,24.8527,24.89,6500.0
2010-04-05 13:30:00,26.72,26.76,26.68,26.76,6600.0,24.9087,24.9459,24.8714,24.9459,6600.0
2010-04-05 14:00:00,26.73,26.74,26.59,26.62,11000.0,24.918,24.9273,24.7875,24.8154,11000.0
2010-04-05 14:30:00,26.6,26.61,26.45,26.47,22900.0,24.7968,24.8061,24.657,24.6756,22900.0
2010-04-05 15:00:00,26.47,26.52,26.4,26.49,45600.0,24.6756,24.7222,24.6104,24.6943,45600.0
2010-04-05 15:30:00,26.5,26.57,26.44,26.54,92600.0,24.7036,24.7688,24.6476,24.7409,92600.0
2010-04-06 09:30:00,26.14,26.62,26.14,26.41,25700.0,24.368,24.8154,24.368,24.6197,25700.0
2010-04-06 10:00:00,26.41,26.43,26.21,26.31,27300.0,24.6197,24.6383,24.4332,24.5265,27300.0
2010-04-06 10:30:00,26.34,26.37,26.22,26.24,16700.0,24.5544,24.5824,24.4426,24.4612,16700.0
2010-04-06 11:00:00,26.24,26.31,26.22,26.28,23300.0,24.4612,24.5265,24.4426,24.4985,23300.0
2010-04-06 11:30:00,26.26,26.27,26.2,26.24,22800.0,24.4798,24.4892,24.4239,24.4612,22800.0
2010-04-06 12:00:00,26.26,26.31,26.25,26.31,8100.0,24.4798,24.5265,24.4705,24.5265,8100.0
2010-04-06 12:30:00,26.31,26.31,26.23,26.25,10900.0,24.5265,24.5265,24.4519,24.4705,10900.0
2010-04-06 13:00:00,26.25,26.25,26.2,26.21,5500.0,24.4705,24.4705,24.4239,24.4332,5500.0
2010-04-06 13:30:00,26.21,26.32,26.15,26.28,25200.0,24.4332,24.5358,24.3773,24.4985,25200.0
2010-04-06 14:00:00,26.28,26.4,26.26,26.35,16300.0,24.4985,24.6104,24.4798,24.5637,16300.0
2010-04-06 14:30:00,26.36,26.36,26.28,26.3,16000.0,24.5731,24.5731,24.4985,24.5171,16000.0
2010-04-06 15:00:00,26.3,26.33,26.2,26.22,25100.0,24.5171,24.5451,24.4239,24.4426,25100.0
2010-04-06 15:30:00,26.2,26.29,26.2,26.24,39100.0,24.4239,24.5078,24.4239,24.4612,39100.0
2010-04-07 09:30:00,26.1,26.12,25.65,25.99,59200.0,24.3307,24.3493,23.9112,24.2281,59200.0
2010-04-07 10:00:00,25.99,26.03,25.96,25.96,110700.0,24.2281,24.2654,24.2002,24.2002,110700.0
2010-04-07 10:30:00,25.96,26.01,25.85,25.85,125000.0,24.2002,24.2468,24.0976,24.0976,125000.0
2010-04-07 11:00:00,25.87,26.0,25.83,25.95,31300.0,24.1163,24.2375,24.079,24.1909,31300.0
2010-04-07 11:30:00,25.95,25.99,25.94,25.99,21900.0,24.1909,24.2281,24.1815,24.2281,21900.0
2010-04-07 12:00:00,25.98,26.01,25.95,25.96,48000.0,24.2188,24.2468,24.1909,24.2002,48000.0
2010-04-07 12:30:00,25.97,25.98,25.93,25.93,24100.0,24.2095,24.2188,24.1722,24.1722,24100.0
2010-04-07 13:00:00,25.93,25.96,25.86,25.94,58300.0,24.1722,24.2002,24.107,24.1815,58300.0
2010-04-07 13:30:00,25.95,25.95,25.85,25.85,13000.0,24.1909,24.1909,24.0976,24.0976,13000.0
2010-04-07 14:00:00,25.85,25.87,25.71,25.73,56700.0,24.0976,24.1163,23.9671,23.9858,56700.0
2010-04-07 14:30:00,25.75,25.85,25.72,25.77,41500.0,24.0044,24.0976,23.9764,24.0231,41500.0
2010-04-07 15:00:00,25.76,25.8,25.7,25.74,55500.0,24.0137,24.051,23.9578,23.9951,55500.0
2010-04-07 15:30:00,25.73,25.75,25.66,25.7,140800.0,23.9858,24.0044,23.9205,23.9578,140800.0
2010-04-08 09:30:00,25.54,25.75,25.22,25.41,45700.0,23.8087,24.0044,23.5103,23.6875,45700.0
2010-04-08 10:00:00,25.41,25.43,25.3,25.4,65600.0,23.6875,23.7061,23.5849,23.6781,65600.0
2010-04-08 10:30:00,25.4,25.42,25.35,25.39,18600.0,23.6781,23.6968,23.6315,23.6688,18600.0
2010-04-08 11:00:00,25.39,25.43,25.39,25.4,26900.0,23.6688,23.7061,23.6688,23.6781,26900.0
2010-04-08 11:30:00,25.4,25.42,25.37,25.38,26500.0,23.6781,23.6968,23.6502,23.6595,26500.0
2010-04-08 12:00:00,25.39,25.41,25.36,25.38,32200.0,23.6688,23.6875,23.6409,23.6595,32200.0
2010-04-08 12:30:00,25.4,25.42,25.39,25.4,35600.0,23.6781,23.6968,23.6688,23.6781,35600.0
2010-04-08 13:00:00,25.39,25.41,25.38,25.38,46300.0,23.6688,23.6875,23.6595,23.6595,46300.0
2010-04-08 13:30:00,25.38,25.43,25.36,25.37,40200.0,23.6595,23.7061,23.6409,23.6502,40200.0
2010-04-08 14:00:00,25.37,25.43,25.37,25.41,37100.0,23.6502,23.7061,23.6502,23.6875,37100.0
2010-04-08 14:30:00,25.4,25.43,25.39,25.4,80400.0,23.6781,23.7061,23.6688,23.6781,80400.0
2010-04-08 15:00:00,25.39,25.4,25.38,25.4,59700.0,23.6688,23.6781,23.6595,23.6781,59700.0
2010-04-08 15:30:00,25.4,25.43,25.35,25.35,136500.0,23.6781,23.7061,23.6315,23.6315,136500.0
2010-04-09 09:30:00,25.29,25.33,24.94,25.16,47800.0,23.5756,23.6129,23.2493,23.4544,47800.0
2010-04-09 10:00:00,25.16,25.33,25.1,25.23,44300.0,23.4544,23.6129,23.3985,23.5197,44300.0
2010-04-09 10:30:00,25.21,25.36,25.21,25.22,40800.0,23.501,23.6409,23.501,23.5103,40800.0
2010-04-09 11:00:00,25.21,25.29,25.21,25.29,94300.0,23.501,23.5756,23.501,23.5756,94300.0
2010-04-09 11:30:00,25.27,25.28,25.23,25.25,36400.0,23.557,23.5663,23.5197,23.5383,36400.0
2010-04-09 12:00:00,25.25,25.32,25.23,25.28,44800.0,23.5383,23.6036,23.5197,23.5663,44800.0
2010-04-09 12:30:00,25.28,25.32,25.26,25.32,39700.0,23.5663,23.6036,23.5476,23.6036,39700.0
2010-04-09 13:00:00,25.31,25.52,25.26,25.5,79100.0,23.5942,23.79,23.5476,23.7714,79100.0
2010-04-09 13:30:00,25.49,25.64,25.4,25.4,100300.0,23.762,23.9019,23.6781,23.6781,100300.0
2010-04-09 14:00:00,25.38,25.48,25.36,25.37,76200.0,23.6595,23.7527,23.6409,23.6502,76200.0
2010-04-09 14:30:00,25.38,25.42,25.3,25.4,47900.0,23.6595,23.6968,23.5849,23.6781,47900.0
2010-04-09 15:00:00,25.4,25.45,25.37,25.39,65100.0,23.6781,23.7248,23.6502,23.6688,65100.0
2010-04-09 15:30:00,25.41,25.66,25.4,25.6,180800.0,23.6875,23.9205,23.6781,23.8646,180800.0
2010-04-12 09:30:00,25.63,25.68,25.33,25.38,31300.0,23.8925,23.9392,23.6129,23.6595,31300.0
2010-04-12 10:00:00,25.38,25.47,25.34,25.4,56300.0,23.6595,23.7434,23.6222,23.6781,56300.0
2010-04-12 10:30:00,25.38,25.44,25.31,25.4,51100.0,23.6595,23.7154,23.5942,23.6781,51100.0
2010-04-12 11:00:00,25.4,25.45,25.35,25.41,26700.0,23.6781,23.7248,23.6315,23.6875,26700.0
2010-04-12 11:30:00,25.41,25.47,25.38,25.46,15400.0,23.6875,23.7434,23.6595,23.7341,15400.0
2010-04-12 12:00:00,25.46,25.53,25.32,25.32,33300.0,23.7341,23.7993,23.6036,23.6036,33300.0
2010-04-12 12:30:00,25.33,25.36,25.25,25.3,14200.0,23.6129,23.6409,23.5383,23.5849,14200.0
2010-04-12 13:00:00,25.28,25.36,25.25,25.33,21100.0,23.5663,23.6409,23.5383,23.6129,21100.0
2010-04-12 13:30:00,25.34,25.39,25.32,25.38,12400.0,23.6222,23.6688,23.6036,23.6595,12400.0
2010-04-12 14:00:00,25.38,25.4,25.36,25.4,10600.0,23.6595,23.6781,23.6409,23.6781,10600.0
2010-04-12 14:30:00,25.39,25.41,25.35,25.4,14300.0,23.6688,23.6875,23.6315,23.6781,14300.0
2010-04-12 15:00:00,25.39,25.42,25.35,25.39,33300.0,23.6688,23.6968,23.6315,23.6688,33300.0
2010-04-12 15:30:00,25.38,25.45,25.35,25.4,77300.0,23.6595,23.7248,23.6315,23.6781,77300.0
2010-04-13 09:30:00,25.26,25.28,24.85,24.86,97200.0,23.5476,23.5663,23.1654,23.1747,97200.0
2010-04-13 10:00:00,24.85,24.94,24.44,24.57,203100.0,23.1654,23.2493,22.7832,22.9044,203100.0
2010-04-13 10:30:00,24.57,24.64,24.47,24.47,89800.0,22.9044,22.9697,22.8112,22.8112,89800.0
2010-04-13 11:00:00,24.47,24.53,24.4,24.49,80500.0,22.8112,22.8671,22.7459,22.8298,80500.0
2010-04-13 11:30:00,24.49,24.52,24.43,24.44,44800.0,22.8298,22.8578,22.7739,22.7832,44800.0
2010-04-13 12:00:00,24.47,24.48,24.38,24.39,49600.0,22.8112,22.8205,22.7273,22.7366,49600.0
2010-04-13 12:30:00,24.37,24.38,23.99,24.11,109500.0,22.718,22.7273,22.3637,22.4756,109500.0
2010-04-13 13:00:00,24.14,24.27,24.12,24.21,48400.0,22.5036,22.6247,22.4849,22.5688,48400.0
2010-04-13 13:30:00,24.21,24.3,24.21,24.25,47600.0,22.5688,22.6527,22.5688,22.6061,47600.0
2010-04-13 14:00:00,24.25,24.29,24.24,24.24,38100.0,22.6061,22.6434,22.5968,22.5968,38100.0
2010-04-13 14:30:00,24.23,24.38,24.23,24.32,140200.0,22.5875,22.7273,22.5875,22.6714,140200.0
2010-04-13 15:00:00,24.31,24.36,24.26,24.33,89200.0,22.662,22.7086,22.6154,22.6807,89200.0
2010-04-13 15:30:00,24.34,24.5,24.3,24.38,166600.0,22.69,22.8392,22.6527,22.7273,166600.0
2010-04-14 09:30:00,24.4,24.49,24.04,24.37,115000.0,22.7459,22.8298,22.4103,22.718,115000.0
2010-04-14 10:00:00,24.38,24.61,24.35,24.59,73400.0,22.7273,22.9417,22.6993,22.9231,73400.0
2010-04-14 10:30:00,24.61,24.69,24.52,24.61,68500.0,22.9417,23.0163,22.8578,22.9417,68500.0
2010-04-14 11:00:00,24.59,24.74,24.59,24.68,35700.0,22.9231,23.0629,22.9231,23.007,35700.0
2010-04-14 11:30:00,24.68,24.75,24.68,24.72,24500.0,23.007,23.0722,23.007,23.0442,24500.0
2010-04-14 12:00:00,24.74,24.74,24.62,24.69,43700.0,23.0629,23.0629,22.951,23.0163,43700.0
2010-04-14 12:30:00,24.7,24.87,24.68,24.8,105500.0,23.0256,23.1841,23.007,23.1188,105500.0
2010-04-14 13:00:00,24.8,24.93,24.78,24.86,98300.0,23.1188,23.24,23.1002,23.1747,98300.0
2010-04-14 13:30:00,24.86,24.91,24.83,24.84,39400.0,23.1747,23.2214,23.1468,23.1561,39400.0
2010-04-14 14:00:00,24.85,24.86,24.79,24.8,35000.0,23.1654,23.1747,23.1095,23.1188,35000.0
2010-04-14 14:30:00,24.8,24.88,24.8,24.83,32800.0,23.1188,23.1934,23.1188,23.1468,32800.0
2010-04-14 15:00:00,24.83,24.86,24.8,24.86,32100.0,23.1468,23.1747,23.1188,23.1747,32100.0
2010-04-14 15:30:00,24.86,24.92,24.82,24.85,139100.0,23.1747,23.2307,23.1375,23.1654,139100.0
2010-04-15 09:30:00,24.76,24.92,24.76,24.86,8100.0,23.0815,23.2307,23.0815,23.1747,8100.0
2010-04-15 10:00:00,24.87,25.0,24.86,24.93,34400.0,23.1841,23.3053,23.1747,23.24,34400.0
2010-04-15 10:30:00,24.91,25.05,24.91,25.0,120300.0,23.2214,23.3519,23.2214,23.3053,120300.0
2010-04-15 11:00:00,25.0,25.0,24.94,24.99,31800.0,23.3053,23.3053,23.2493,23.2959,31800.0
2010-04-15 11:30:00,24.98,25.0,24.94,25.0,39100.0,23.2866,23.3053,23.2493,23.3053,39100.0
2010-04-15 12:00:00,24.99,25.0,24.97,24.98,21900.0,23.2959,23.3053,23.2773,23.2866,21900.0
2010-04-15 12:30:00,24.99,25.0,24.96,24.97,17000.0,23.2959,23.3053,23.268,23.2773,17000.0
2010-04-15 13:00:00,24.98,24.99,24.96,24.96,16100.0,23.2866,23.2959,23.268,23.268,16100.0
2010-04-15 13:30:00,24.96,24.99,24.95,24.99,12100.0,23.268,23.2959,23.2586,23.2959,12100.0
2010-04-15 14:00:00,24.98,24.99,24.97,24.99,14700.0,23.2866,23.2959,23.2773,23.2959,14700.0
2010-04-15 14:30:00,24.98,24.99,24.87,24.89,35300.0,23.2866,23.2959,23.1841,23.2027,35300.0
2010-04-15 15:00:00,24.9,24.91,24.79,24.8,35600.0,23.212,23.2214,23.1095,23.1188,35600.0
2010-04-15 15:30:00,24.8,24.85,24.7,24.72,77200.0,23.1188,23.1654,23.0256,23.0442,77200.0
2010-04-16 09:30:00,24.76,24.98,24.67,24.84,160300.0,23.0815,23.2866,22.9976,23.1561,160300.0
2010-04-16 10:00:00,24.83,24.89,24.75,24.85,97700.0,23.1468,23.2027,23.0722,23.1654,97700.0
2010-04-16 10:30:00,24.83,24.93,24.81,24.86,38200.0,23.1468,23.24,23.1281,23.1747,38200.0
2010-04-16 11:00:00,24.85,24.9,24.84,24.86,27800.0,23.1654,23.212,23.1561,23.1747,27800.0
2010-04-16 11:30:00,24.87,24.91,24.82,24.87,32600.0,23.1841,23.2214,23.1375,23.1841,32600.0
2010-04-16 12:00:00,24.86,24.91,24.82,24.82,31400.0,23.1747,23.2214,23.1375,23.1375,31400.0
2010-04-16 12:30:00,24.82,24.82,24.68,24.72,33500.0,23.1375,23.1375,23.007,23.0442,33500.0
2010-04-16 13:00:00,24.73,24.79,24.68,24.7,23200.0,23.0536,23.1095,23.007,23.0256,23200.0
2010-04-16 13:30:00,24.7,24.76,24.69,24.69,13800.0,23.0256,23.0815,23.0163,23.0163,13800.0
2010-04-16 14:00:00,24.69,24.81,24.68,24.8,17600.0,23.0163,23.1281,23.007,23.1188,17600.0
2010-04-16 14:30:00,24.8,24.87,24.76,24.8,18200.0,23.1188,23.1841,23.0815,23.1188,18200.0
2010-04-16 15:00:00,24.8,24.9,24.8,24.86,21900.0,23.1188,23.212,23.1188,23.1747,21900.0
2010-04-16 15:30:00,24.85,25.0,24.82,24.88,55200.0,23.1654,23.3053,23.1375,23.1934,55200.0
2010-04-19 09:30:00,24.76,24.76,24.38,24.45,46900.0,23.0815,23.0815,22.7273,22.7925,46900.0
2010-04-19 10:00:00,24.45,24.5,24.41,24.42,52700.0,22.7925,22.8392,22.7553,22.7646,52700.0
2010-04-19 10:30:00,24.42,24.54,24.41,24.54,39900.0,22.7646,22.8764,22.7553,22.8764,39900.0
2010-04-19 11:00:00,24.54,24.56,24.47,24.49,26600.0,22.8764,22.8951,22.8112,22.8298,26600.0
2010-04-19 11:30:00,24.47,24.51,24.24,24.3,32400.0,22.8112,22.8485,22.5968,22.6527,32400.0
2010-04-19 12:00:00,24.3,24.45,24.3,24.45,40800.0,22.6527,22.7925,22.6527,22.7925,40800.0
2010-04-19 12:30:00,24.45,24.49,24.41,24.45,17000.0,22.7925,22.8298,22.7553,22.7925,17000.0
2010-04-19 13:00:00,24.45,24.45,24.35,24.41,14000.0,22.7925,22.7925,22.6993,22.7553,14000.0
2010-04-19 13:30:00,24.42,24.42,24.35,24.36,12100.0,22.7646,22.7646,22.6993,22.7086,12100.0
2010-04-19 14:00:00,24.33,24.56,24.31,24.56,32300.0,22.6807,22.8951,22.662,22.8951,32300.0
2010-04-19 14:30:00,24.58,24.71,24.57,24.67,30300.0,22.9137,23.0349,22.9044,22.9976,30300.0
2010-04-19 15:00:00,24.68,24.72,24.55,24.57,27600.0,23.007,23.0442,22.8858,22.9044,27600.0
2010-04-19 15:30:00,24.57,24.6,24.47,24.52,69000.0,22.9044,22.9324,22.8112,22.8578,69000.0
2010-04-20 09:30:00,24.51,24.81,24.51,24.7,33100.0,22.8485,23.1281,22.8485,23.0256,33100.0
2010-04-20 10:00:00,24.7,24.7,24.45,24.5,28800.0,23.0256,23.0256,22.7925,22.8392,28800.0
2010-04-20 10:30:00,24.5,24.74,24.49,24.72,16300.0,22.8392,23.0629,22.8298,23.0442,16300.0
2010-04-20 11:00:00,24.72,24.76,24.61,24.61,15500.0,23.0442,23.0815,22.9417,22.9417,15500.0
2010-04-20 11:30:00,24.62,24.72,24.6,24.71,11800.0,22.951,23.0442,22.9324,23.0349,11800.0
2010-04-20 12:00:00,24.73,24.79,24.72,24.78,8300.0,23.0536,23.1095,23.0442,23.1002,8300.0
2010-04-20 12:30:00,24.79,24.82,24.76,24.82,7300.0,23.1095,23.1375,23.0815,23.1375,7300.0
2010-04-20 13:00:00,24.8,24.84,24.79,24.81,8300.0,23.1188,23.1561,23.1095,23.1281,8300.0
2010-04-20 13:30:00,24.81,24.83,24.77,24.78,14800.0,23.1281,23.1468,23.0908,23.1002,14800.0
2010-04-20 14:00:00,24.78,24.81,24.75,24.78,10900.0,23.1002,23.1281,23.0722,23.1002,10900.0
2010-04-20 14:30:00,24.79,24.81,24.7,24.74,20500.0,23.1095,23.1281,23.0256,23.0629,20500.0
2010-04-20 15:00:00,24.75,24.75,24.65,24.65,28400.0,23.0722,23.0722,22.979,22.979,28400.0
2010-04-20 15:30:00,24.67,24.71,24.63,24.65,84600.0,22.9976,23.0349,22.9603,22.979,84600.0
2010-04-21 09:30:00,24.64,24.69,24.51,24.69,33300.0,22.9697,23.0163,22.8485,23.0163,33300.0
2010-04-21 10:00:00,24.68,24.7,24.64,24.67,12400.0,23.007,23.0256,22.9697,22.9976,12400.0
2010-04-21 10:30:00,24.67,24.7,24.65,24.65,30900.0,22.9976,23.0256,22.979,22.979,30900.0
2010-04-21 11:00:00,24.65,24.66,24.63,24.65,27300.0,22.979,22.9883,22.9603,22.979,27300.0
2010-04-21 11:30:00,24.65,24.73,24.63,24.65,321200.0,22.979,23.0536,22.9603,22.979,321200.0
2010-04-21 12:00:00,24.65,24.65,24.58,24.59,35400.0,22.979,22.979,22.9137,22.9231,35400.0
2010-04-21 12:30:00,24.58,24.6,24.57,24.58,6300.0,22.9137,22.9324,22.9044,22.9137,6300.0
2010-04-21 13:00:00,24.58,24.6,24.53,24.6,17200.0,22.9137,22.9324,22.8671,22.9324,17200.0
2010-04-21 13:30:00,24.6,24.6,24.58,24.58,14800.0,22.9324,22.9324,22.9137,22.9137,14800.0
2010-04-21 14:00:00,24.58,24.6,24.43,24.43,22900.0,22.9137,22.9324,22.7739,22.7739,22900.0
2010-04-21 14:30:00,24.42,24.44,24.38,24.43,26200.0,22.7646,22.7832,22.7273,22.7739,26200.0
2010-04-21 15:00:00,24.44,24.49,24.43,24.49,38600.0,22.7832,22.8298,22.7739,22.8298,38600.0
2010-04-21 15:30:00,24.49,24.5,24.45,24.49,53800.0,22.8298,22.8392,22.7925,22.8298,53800.0
2010-04-22 09:30:00,24.27,24.41,24.05,24.13,29000.0,22.6247,22.7553,22.4197,22.4942,29000.0
2010-04-22 10:00:00,24.14,24.18,23.98,24.02,68300.0,22.5036,22.5408,22.3544,22.3917,68300.0
2010-04-22 10:30:00,24.0,24.0,23.85,23.98,32800.0,22.373,22.373,22.2332,22.3544,32800.0
2010-04-22 11:00:00,24.0,24.04,23.9,23.97,27600.0,22.373,22.4103,22.2798,22.3451,27600.0
2010-04-22 11:30:00,23.97,23.98,23.91,23.98,18200.0,22.3451,22.3544,22.2891,22.3544,18200.0
2010-04-22 12:00:00,23.98,24.0,23.91,23.99,12500.0,22.3544,22.373,22.2891,22.3637,12500.0
2010-04-22 12:30:00,23.99,24.0,23.98,24.0,13500.0,22.3637,22.373,22.3544,22.373,13500.0
2010-04-22 13:00:00,24.0,24.01,23.94,23.95,30700.0,22.373,22.3824,22.3171,22.3264,30700.0
2010-04-22 13:30:00,23.95,23.95,23.9,23.95,19100.0,22.3264,22.3264,22.2798,22.3264,19100.0
2010-04-22 14:00:00,23.94,24.01,23.89,23.99,21300.0,22.3171,22.3824,22.2705,22.3637,21300.0
2010-04-22 14:30:00,23.99,24.0,23.96,23.96,17200.0,22.3637,22.373,22.3358,22.3358,17200.0
2010-04-22 15:00:00,23.98,24.0,23.89,23.95,55300.0,22.3544,22.373,22.2705,22.3264,55300.0
2010-04-22 15:30:00,23.95,23.99,23.82,23.88,87500.0,22.3264,22.3637,22.2052,22.2612,87500.0
2010-04-23 09:30:00,23.97,23.97,23.62,23.81,86000.0,22.3451,22.3451,22.0188,22.1959,86000.0
2010-04-23 10:00:00,23.82,23.99,23.81,23.96,24500.0,22.2052,22.3637,22.1959,22.3358,24500.0
2010-04-23 10:30:00,23.96,24.11,23.9,23.9,19600.0,22.3358,22.4756,22.2798,22.2798,19600.0
2010-04-23 11:00:00,23.91,23.92,23.82,23.87,23200.0,22.2891,22.2985,22.2052,22.2519,23200.0
2010-04-23 11:30:00,23.87,23.88,23.82,23.83,10600.0,22.2519,22.2612,22.2052,22.2146,10600.0
2010-04-23 12:00:00,23.85,23.94,23.84,23.94,10900.0,22.2332,22.3171,22.2239,22.3171,10900.0
2010-04-23 12:30:00,23.93,23.94,23.8,23.85,20100.0,22.3078,22.3171,22.1866,22.2332,20100.0
2010-04-23 13:00:00,23.85,23.95,23.85,23.91,14300.0,22.2332,22.3264,22.2332,22.2891,14300.0
2010-04-23 13:30:00,23.9,23.95,23.84,23.94,8200.0,22.2798,22.3264,22.2239,22.3171,8200.0
2010-04-23 14:00:00,23.93,23.95,23.83,23.84,16700.0,22.3078,22.3264,22.2146,22.2239,16700.0
2010-04-23 14:30:00,23.84,23.9,23.81,23.88,13200.0,22.2239,22.2798,22.1959,22.2612,13200.0
2010-04-23 15:00:00,23.88,23.94,23.87,23.87,23800.0,22.2612,22.3171,22.2519,22.2519,23800.0
2010-04-23 15:30:00,23.87,23.94,23.86,23.93,67900.0,22.2519,22.3171,22.2425,22.3078,67900.0
2010-04-26 09:30:00,23.91,24.1,23.91,23.98,11000.0,22.2891,22.4663,22.2891,22.3544,11000.0
2010-04-26 10:00:00,23.98,24.2,23.94,24.07,40400.0,22.3544,22.5595,22.3171,22.4383,40400.0
2010-04-26 10:30:00,24.07,24.1,23.98,24.0,15900.0,22.4383,22.4663,22.3544,22.373,15900.0
2010-04-26 11:00:00,24.0,24.1,24.0,24.07,15000.0,22.373,22.4663,22.373,22.4383,15000.0
2010-04-26 11:30:00,24.07,24.18,24.05,24.16,35900.0,22.4383,22.5408,22.4197,22.5222,35900.0
2010-04-26 12:00:00,24.16,24.2,24.1,24.11,20900.0,22.5222,22.5595,22.4663,22.4756,20900.0
2010-04-26 12:30:00,24.1,24.14,24.05,24.08,19900.0,22.4663,22.5036,22.4197,22.4476,19900.0
2010-04-26 13:00:00,24.08,24.13,24.04,24.12,14200.0,22.4476,22.4942,22.4103,22.4849,14200.0
2010-04-26 13:30:00,24.11,24.11,24.05,24.07,10900.0,22.4756,22.4756,22.4197,22.4383,10900.0
2010-04-26 14:00:00,24.06,24.25,24.05,24.17,22500.0,22.429,22.6061,22.4197,22.5315,22500.0
2010-04-26 14:30:00,24.16,24.17,24.11,24.17,21500.0,22.5222,22.5315,22.4756,22.5315,21500.0
2010-04-26 15:00:00,24.16,24.16,24.02,24.08,45200.0,22.5222,22.5222,22.3917,22.4476,45200.0
2010-04-26 15:30:00,24.08,24.13,24.07,24.07,37900.0,22.4476,22.4942,22.4383,22.4383,37900.0
2010-04-27 09:30:00,23.99,24.31,23.99,24.2,32900.0,22.3637,22.662,22.3637,22.5595,32900.0
2010-04-27 10:00:00,24.26,24.28,24.1,24.25,49200.0,22.6154,22.6341,22.4663,22.6061,49200.0
2010-04-27 10:30:00,24.25,24.37,24.21,24.35,41100.0,22.6061,22.718,22.5688,22.6993,41100.0
2010-04-27 11:00:00,24.35,24.37,24.17,24.22,64100.0,22.6993,22.718,22.5315,22.5781,64100.0
2010-04-27 11:30:00,24.19,24.28,24.15,24.2,28200.0,22.5502,22.6341,22.5129,22.5595,28200.0
2010-04-27 12:00:00,24.2,24.2,24.09,24.13,23900.0,22.5595,22.5595,22.4569,22.4942,23900.0
2010-04-27 12:30:00,24.14,24.2,24.13,24.16,11600.0,22.5036,22.5595,22.4942,22.5222,11600.0
2010-04-27 13:00:00,24.15,24.24,24.15,24.23,7100.0,22.5129,22.5968,22.5129,22.5875,7100.0
2010-04-27 13:30:00,24.24,24.25,24.15,24.15,59100.0,22.5968,22.6061,22.5129,22.5129,59100.0
2010-04-27 14:00:00,24.14,24.15,23.99,24.08,35800.0,22.5036,22.5129,22.3637,22.4476,35800.0
2010-04-27 14:30:00,24.09,24.13,24.04,24.1,26500.0,22.4569,22.4942,22.4103,22.4663,26500.0
2010-04-27 15:00:00,24.1,24.11,24.04,24.06,75100.0,22.4663,22.4756,22.4103,22.429,75100.0
2010-04-27 15:30:00,24.05,24.05,23.86,23.88,172600.0,22.4197,22.4197,22.2425,22.2612,172600.0
2010-04-28 09:30:00,23.94,24.0,23.51,23.55,44800.0,22.3171,22.373,21.9163,21.9536,44800.0
2010-04-28 10:00:00,23.53,23.66,23.28,23.63,63700.0,21.9349,22.0561,21.7019,22.0281,63700.0
2010-04-28 10:30:00,23.61,23.61,23.43,23.54,23900.0,22.0095,22.0095,21.8417,21.9442,23900.0
2010-04-28 11:00:00,23.55,23.61,23.41,23.44,28500.0,21.9536,22.0095,21.823,21.851,28500.0
2010-04-28 11:30:00,23.43,23.46,23.19,23.22,34100.0,21.8417,21.8697,21.618,21.6459,34100.0
2010-04-28 12:00:00,23.23,23.3,23.11,23.23,35600.0,21.6552,21.7205,21.5434,21.6552,35600.0
2010-04-28 12:30:00,23.23,23.25,23.11,23.22,31300.0,21.6552,21.6739,21.5434,21.6459,31300.0
2010-04-28 13:00:00,23.24,23.29,23.21,23.25,50000.0,21.6646,21.7112,21.6366,21.6739,50000.0
2010-04-28 13:30:00,23.26,23.28,23.23,23.27,29800.0,21.6832,21.7019,21.6552,21.6925,29800.0
2010-04-28 14:00:00,23.26,23.43,23.26,23.39,36000.0,21.6832,21.8417,21.6832,21.8044,36000.0
2010-04-28 14:30:00,23.33,23.54,23.3,23.54,40700.0,21.7485,21.9442,21.7205,21.9442,40700.0
2010-04-28 15:00:00,23.54,23.6,23.5,23.5,42000.0,21.9442,22.0002,21.9069,21.9069,42000.0
2010-04-28 15:30:00,23.5,23.55,23.34,23.45,104000.0,21.9069,21.9536,21.7578,21.8603,104000.0
2010-04-29 09:30:00,23.53,23.69,23.4,23.5,18900.0,21.9349,22.0841,21.8137,21.9069,18900.0
2010-04-29 10:00:00,23.5,23.67,23.41,23.64,16500.0,21.9069,22.0654,21.823,22.0375,16500.0
2010-04-29 10:30:00,23.66,23.73,23.6,23.73,28100.0,22.0561,22.1214,22.0002,22.1214,28100.0
2010-04-29 11:00:00,23.75,23.79,23.67,23.69,52100.0,22.14,22.1773,22.0654,22.0841,52100.0
2010-04-29 11:30:00,23.7,23.71,23.63,23.7,75500.0,22.0934,22.1027,22.0281,22.0934,75500.0
2010-04-29 12:00:00,23.71,23.71,23.65,23.67,36900.0,22.1027,22.1027,22.0468,22.0654,36900.0
2010-04-29 12:30:00,23.67,23.75,23.65,23.72,38100.0,22.0654,22.14,22.0468,22.112,38100.0
2010-04-29 13:00:00,23.72,23.72,23.63,23.64,36700.0,22.112,22.112,22.0281,22.0375,36700.0
2010-04-29 13:30:00,23.64,23.68,23.62,23.68,18200.0,22.0375,22.0747,22.0188,22.0747,18200.0
2010-04-29 14:00:00,23.68,23.76,23.66,23.75,41700.0,22.0747,22.1493,22.0561,22.14,41700.0
2010-04-29 14:30:00,23.75,23.87,23.74,23.81,33200.0,22.14,22.2519,22.1307,22.1959,33200.0
2010-04-29 15:00:00,23.82,23.82,23.62,23.68,26500.0,22.2052,22.2052,22.0188,22.0747,26500.0
2010-04-29 15:30:00,23.69,23.86,23.69,23.81,687100.0,22.0841,22.2425,22.0841,22.1959,687100.0
2010-04-30 09:30:00,23.63,23.88,23.61,23.86,54000.0,22.0281,22.2612,22.0095,22.2425,54000.0
2010-04-30 10:00:00,23.86,24.0,23.81,23.98,20900.0,22.2425,22.373,22.1959,22.3544,20900.0
2010-04-30 10:30:00,23.98,23.98,23.86,23.86,10700.0,22.3544,22.3544,22.2425,22.2425,10700.0
2010-04-30 11:00:00,23.87,23.95,23.84,23.89,11800.0,22.2519,22.3264,22.2239,22.2705,11800.0
2010-04-30 11:30:00,23.86,23.99,23.85,23.99,10300.0,22.2425,22.3637,22.2332,22.3637,10300.0
2010-04-30 12:00:00,23.97,23.97,23.86,23.95,10400.0,22.3451,22.3451,22.2425,22.3264,10400.0
2010-04-30 12:30:00,23.93,23.99,23.88,23.95,91500.0,22.3078,22.3637,22.2612,22.3264,91500.0
2010-04-30 13:00:00,23.96,23.96,23.81,23.94,7700.0,22.3358,22.3358,22.1959,22.3171,7700.0
2010-04-30 13:30:00,23.93,23.96,23.82,23.82,11700.0,22.3078,22.3358,22.2052,22.2052,11700.0
2010-04-30 14:00:00,23.78,23.78,23.69,23.71,11100.0,22.168,22.168,22.0841,22.1027,11100.0
2010-04-30 14:30:00,23.7,23.73,23.56,23.62,33000.0,22.0934,22.1214,21.9629,22.0188,33000.0
2010-04-30 15:00:00,23.61,23.72,23.58,23.6,17900.0,22.0095,22.112,21.9815,22.0002,17900.0
2010-04-30 15:30:00,23.62,23.67,23.4,23.41,78900.0,22.0188,22.0654,21.8137,21.823,78900.0
2010-05-03 09:30:00,23.55,23.7,23.55,23.65,26700.0,21.9536,22.0934,21.9536,22.0468,26700.0
2010-05-03 10:00:00,23.65,23.68,23.59,23.62,32600.0,22.0468,22.0747,21.9908,22.0188,32600.0
2010-05-03 10:30:00,23.63,23.68,23.53,23.58,25900.0,22.0281,22.0747,21.9349,21.9815,25900.0
2010-05-03 11:00:00,23.59,23.68,23.58,23.62,16100.0,21.9908,22.0747,21.9815,22.0188,16100.0
2010-05-03 11:30:00,23.61,23.69,23.61,23.69,15400.0,22.0095,22.0841,22.0095,22.0841,15400.0
2010-05-03 12:00:00,23.68,23.88,23.66,23.86,17800.0,22.0747,22.2612,22.0561,22.2425,17800.0
2010-05-03 12:30:00,23.86,23.91,23.8,23.84,16000.0,22.2425,22.2891,22.1866,22.2239,16000.0
2010-05-03 13:00:00,23.84,24.08,23.8,24.02,30500.0,22.2239,22.4476,22.1866,22.3917,30500.0
2010-05-03 13:30:00,24.03,24.04,23.96,23.99,15800.0,22.401,22.4103,22.3358,22.3637,15800.0
2010-05-03 14:00:00,23.99,24.02,23.97,23.99,75600.0,22.3637,22.3917,22.3451,22.3637,75600.0
2010-05-03 14:30:00,23.99,24.07,23.99,24.01,114600.0,22.3637,22.4383,22.3637,22.3824,114600.0
2010-05-03 15:00:00,24.01,24.02,23.96,23.97,48300.0,22.3824,22.3917,22.3358,22.3451,48300.0
2010-05-03 15:30:00,23.98,24.05,23.96,24.02,88300.0,22.3544,22.4197,22.3358,22.3917,88300.0
2010-05-04 09:30:00,23.69,23.79,23.5,23.78,59500.0,22.0841,22.1773,21.9069,22.168,59500.0
2010-05-04 10:00:00,23.78,23.92,23.63,23.86,45500.0,22.168,22.2985,22.0281,22.2425,45500.0
2010-05-04 10:30:00,23.86,24.01,23.78,23.78,81000.0,22.2425,22.3824,22.168,22.168,81000.0
2010-05-04 11:00:00,23.79,23.97,23.78,23.87,59900.0,22.1773,22.3451,22.168,22.2519,59900.0
2010-05-04 11:30:00,23.85,24.21,23.85,24.15,80300.0,22.2332,22.5688,22.2332,22.5129,80300.0
2010-05-04 12:00:00,24.15,24.26,23.82,23.86,100600.0,22.5129,22.6154,22.2052,22.2425,100600.0
2010-05-04 12:30:00,23.85,23.89,23.81,23.89,38700.0,22.2332,22.2705,22.1959,22.2705,38700.0
2010-05-04 13:00:00,23.88,23.88,23.81,23.86,27500.0,22.2612,22.2612,22.1959,22.2425,27500.0
2010-05-04 13:30:00,23.86,23.9,23.82,23.9,48400.0,22.2425,22.2798,22.2052,22.2798,48400.0
2010-05-04 14:00:00,23.9,23.97,23.86,23.88,57300.0,22.2798,22.3451,22.2425,22.2612,57300.0
2010-05-04 14:30:00,23.88,23.93,23.77,23.81,81900.0,22.2612,22.3078,22.1586,22.1959,81900.0
2010-05-04 15:00:00,23.81,23.98,23.76,23.95,79100.0,22.1959,22.3544,22.1493,22.3264,79100.0
2010-05-04 15:30:00,23.94,23.98,23.75,23.89,154800.0,22.3171,22.3544,22.14,22.2705,154800.0
2010-05-05 09:30:00,23.7,24.62,23.51,24.58,266900.0,22.0934,22.951,21.9163,22.9137,266900.0
2010-05-05 10:00:00,24.57,25.12,24.57,25.0,261400.0,22.9044,23.4171,22.9044,23.3053,261400.0
2010-05-05 10:30:00,25.0,25.0,24.7,24.77,151600.0,23.3053,23.3053,23.0256,23.0908,151600.0
2010-05-05 11:00:00,24.78,24.98,24.75,24.97,98200.0,23.1002,23.2866,23.0722,23.2773,98200.0
2010-05-05 11:30:00,24.96,24.98,24.93,24.97,195800.0,23.268,23.2866,23.24,23.2773,195800.0
2010-05-05 12:00:00,24.97,25.07,24.93,24.97,428600.0,23.2773,23.3705,23.24,23.2773,428600.0
2010-05-05 12:30:00,24.97,25.15,24.97,25.06,303300.0,23.2773,23.4451,23.2773,23.3612,303300.0
2010-05-05 13:00:00,25.06,25.1,24.99,25.05,181800.0,23.3612,23.3985,23.2959,23.3519,181800.0
2010-05-05 13:30:00,25.05,25.09,25.0,25.01,81900.0,23.3519,23.3892,23.3053,23.3146,81900.0
2010-05-05 14:00:00,25.0,25.01,24.87,24.97,90800.0,23.3053,23.3146,23.1841,23.2773,90800.0
2010-05-05 14:30:00,24.98,24.99,24.75,24.85,89300.0,23.2866,23.2959,23.0722,23.1654,89300.0
2010-05-05 15:00:00,24.86,25.0,24.83,24.99,117700.0,23.1747,23.3053,23.1468,23.2959,117700.0
2010-05-05 15:30:00,25.0,25.42,24.99,25.33,254900.0,23.3053,23.6968,23.2959,23.6129,254900.0
2010-05-06 09:30:00,25.3,26.33,25.3,25.63,131100.0,23.5849,24.5451,23.5849,23.8925,131100.0
2010-05-06 10:00:00,25.62,25.73,25.31,25.31,116600.0,23.8832,23.9858,23.5942,23.5942,116600.0
2010-05-06 10:30:00,25.35,25.36,25.12,25.23,89600.0,23.6315,23.6409,23.4171,23.5197,89600.0
2010-05-06 11:00:00,25.22,25.28,25.09,25.22,52200.0,23.5103,23.5663,23.3892,23.5103,52200.0
2010-05-06 11:30:00,25.2,25.24,25.05,25.06,44700.0,23.4917,23.529,23.3519,23.3612,44700.0
2010-05-06 12:00:00,25.07,25.14,25.0,25.13,27100.0,23.3705,23.4358,23.3053,23.4264,27100.0
2010-05-06 12:30:00,25.14,25.14,25.02,25.06,59400.0,23.4358,23.4358,23.3239,23.3612,59400.0
2010-05-06 13:00:00,25.05,25.11,24.95,24.99,14200.0,23.3519,23.4078,23.2586,23.2959,14200.0
2010-05-06 13:30:00,24.99,24.99,24.74,24.74,35900.0,23.2959,23.2959,23.0629,23.0629,35900.0
2010-05-06 14:00:00,24.73,24.74,24.21,24.38,73400.0,23.0536,23.0629,22.5688,22.7273,73400.0
2010-05-06 14:30:00,24.39,24.85,23.53,24.3,90500.0,22.7366,23.1654,21.9349,22.6527,90500.0
2010-05-06 15:00:00,24.33,24.84,24.0,24.25,63200.0,22.6807,23.1561,22.373,22.6061,63200.0
2010-05-06 15:30:00,24.24,24.85,24.24,24.57,127300.0,22.5968,23.1654,22.5968,22.9044,127300.0
2010-05-07 09:30:00,24.58,24.75,24.09,24.19,64200.0,22.9137,23.0722,22.4569,22.5502,64200.0
2010-05-07 10:00:00,24.17,24.24,23.63,23.66,42100.0,22.5315,22.5968,22.0281,22.0561,42100.0
2010-05-07 10:30:00,23.78,24.14,23.76,23.98,59700.0,22.168,22.5036,22.1493,22.3544,59700.0
2010-05-07 11:00:00,23.96,24.22,23.91,24.09,38900.0,22.3358,22.5781,22.2891,22.4569,38900.0
2010-05-07 11:30:00,24.06,24.08,23.83,24.02,139500.0,22.429,22.4476,22.2146,22.3917,139500.0
2010-05-07 12:00:00,24.01,24.21,23.97,24.09,220000.0,22.3824,22.5688,22.3451,22.4569,220000.0
2010-05-07 12:30:00,24.11,24.2,24.01,24.09,33100.0,22.4756,22.5595,22.3824,22.4569,33100.0
2010-05-07 13:00:00,24.08,24.17,24.01,24.13,73800.0,22.4476,22.5315,22.3824,22.4942,73800.0
2010-05-07 13:30:00,24.12,24.21,24.04,24.06,70100.0,22.4849,22.5688,22.4103,22.429,70100.0
2010-05-07 14:00:00,24.06,24.15,24.03,24.03,41200.0,22.429,22.5129,22.401,22.401,41200.0
2010-05-07 14:30:00,24.02,24.05,23.85,23.9,74700.0,22.3917,22.4197,22.2332,22.2798,74700.0
2010-05-07 15:00:00,23.92,24.0,23.8,23.99,46600.0,22.2985,22.373,22.1866,22.3637,46600.0
2010-05-07 15:30:00,24.0,24.01,23.61,23.74,328500.0,22.373,22.3824,22.0095,22.1307,328500.0
2010-05-10 09:30:00,24.22,24.91,23.94,24.48,99300.0,22.5781,23.2214,22.3171,22.8205,99300.0
2010-05-10 10:00:00,24.47,24.6,24.45,24.47,74500.0,22.8112,22.9324,22.7925,22.8112,74500.0
2010-05-10 10:30:00,24.49,24.57,24.3,24.33,48500.0,22.8298,22.9044,22.6527,22.6807,48500.0
2010-05-10 11:00:00,24.37,24.51,24.36,24.45,28900.0,22.718,22.8485,22.7086,22.7925,28900.0
2010-05-10 11:30:00,24.44,24.54,24.39,24.5,29400.0,22.7832,22.8764,22.7366,22.8392,29400.0
2010-05-10 12:00:00,24.5,24.52,24.43,24.5,32000.0,22.8392,22.8578,22.7739,22.8392,32000.0
2010-05-10 12:30:00,24.5,24.52,24.48,24.5,36900.0,22.8392,22.8578,22.8205,22.8392,36900.0
2010-05-10 13:00:00,24.5,24.54,24.47,24.51,55100.0,22.8392,22.8764,22.8112,22.8485,55100.0
2010-05-10 13:30:00,24.51,24.57,24.5,24.55,29000.0,22.8485,22.9044,22.8392,22.8858,29000.0
2010-05-10 14:00:00,24.55,24.59,24.47,24.58,53000.0,22.8858,22.9231,22.8112,22.9137,53000.0
2010-05-10 14:30:00,24.57,24.62,24.5,24.58,45700.0,22.9044,22.951,22.8392,22.9137,45700.0
2010-05-10 15:00:00,24.58,24.72,24.51,24.71,71800.0,22.9137,23.0442,22.8485,23.0349,71800.0
2010-05-10 15:30:00,24.71,24.86,24.66,24.86,168700.0,23.0349,23.1747,22.9883,23.1747,168700.0
2010-05-11 09:30:00,24.74,24.87,24.4,24.43,83700.0,23.0629,23.1841,22.7459,22.7739,83700.0
2010-05-11 10:00:00,24.44,24.62,24.29,24.36,80500.0,22.7832,22.951,22.6434,22.7086,80500.0
2010-05-11 10:30:00,24.35,24.55,24.34,24.45,34800.0,22.6993,22.8858,22.69,22.7925,34800.0
2010-05-11 11:00:00,24.45,24.56,24.37,24.56,43700.0,22.7925,22.8951,22.718,22.8951,43700.0
2010-05-11 11:30:00,24.56,24.57,24.39,24.49,58300.0,22.8951,22.9044,22.7366,22.8298,58300.0
2010-05-11 12:00:00,24.47,24.61,24.47,24.51,45900.0,22.8112,22.9417,22.8112,22.8485,45900.0
2010-05-11 12:30:00,24.51,24.51,24.43,24.46,31600.0,22.8485,22.8485,22.7739,22.8019,31600.0
2010-05-11 13:00:00,24.47,24.47,24.36,24.45,31800.0,22.8112,22.8112,22.7086,22.7925,31800.0
2010-05-11 13:30:00,24.45,24.5,24.4,24.46,46000.0,22.7925,22.8392,22.7459,22.8019,46000.0
2010-05-11 14:00:00,24.48,24.49,24.35,24.4,36000.0,22.8205,22.8298,22.6993,22.7459,36000.0
2010-05-11 14:30:00,24.4,24.4,24.25,24.29,46200.0,22.7459,22.7459,22.6061,22.6434,46200.0
2010-05-11 15:00:00,24.28,24.38,24.14,24.21,70000.0,22.6341,22.7273,22.5036,22.5688,70000.0
2010-05-11 15:30:00,24.22,24.26,24.1,24.15,101300.0,22.5781,22.6154,22.4663,22.5129,101300.0
2010-05-12 09:30:00,24.27,24.35,24.07,24.34,47300.0,22.6247,22.6993,22.4383,22.69,47300.0
2010-05-12 10:00:00,24.35,24.45,24.3,24.45,41900.0,22.6993,22.7925,22.6527,22.7925,41900.0
2010-05-12 10:30:00,24.45,24.46,24.41,24.41,122300.0,22.7925,22.8019,22.7553,22.7553,122300.0
2010-05-12 11:00:00,24.4,24.48,24.21,24.23,27900.0,22.7459,22.8205,22.5688,22.5875,27900.0
2010-05-12 11:30:00,24.22,24.43,24.22,24.42,23500.0,22.5781,22.7739,22.5781,22.7646,23500.0
2010-05-12 12:00:00,24.42,24.44,24.35,24.44,46300.0,22.7646,22.7832,22.6993,22.7832,46300.0
2010-05-12 12:30:00,24.43,24.45,24.4,24.45,16200.0,22.7739,22.7925,22.7459,22.7925,16200.0
2010-05-12 13:00:00,24.45,24.5,24.41,24.46,25200.0,22.7925,22.8392,22.7553,22.8019,25200.0
2010-05-12 13:30:00,24.47,24.5,24.44,24.49,58300.0,22.8112,22.8392,22.7832,22.8298,58300.0
2010-05-12 14:00:00,24.48,24.54,24.44,24.54,31900.0,22.8205,22.8764,22.7832,22.8764,31900.0
2010-05-12 14:30:00,24.54,24.58,24.45,24.49,30100.0,22.8764,22.9137,22.7925,22.8298,30100.0
2010-05-12 15:00:00,24.48,24.56,24.45,24.52,53500.0,22.8205,22.8951,22.7925,22.8578,53500.0
2010-05-12 15:30:00,24.52,24.52,24.45,24.49,74800.0,22.8578,22.8578,22.7925,22.8298,74800.0
2010-05-13 09:30:00,24.39,24.62,24.24,24.47,83000.0,22.7366,22.951,22.5968,22.8112,83000.0
2010-05-13 10:00:00,24.45,24.66,24.42,24.46,66100.0,22.7925,22.9883,22.7646,22.8019,66100.0
2010-05-13 10:30:00,24.47,24.56,24.41,24.42,35400.0,22.8112,22.8951,22.7553,22.7646,35400.0
2010-05-13 11:00:00,24.44,24.51,24.41,24.5,14700.0,22.7832,22.8485,22.7553,22.8392,14700.0
2010-05-13 11:30:00,24.51,24.59,24.44,24.51,46000.0,22.8485,22.9231,22.7832,22.8485,46000.0
2010-05-13 12:00:00,24.51,24.57,24.5,24.53,17500.0,22.8485,22.9044,22.8392,22.8671,17500.0
2010-05-13 12:30:00,24.55,24.55,24.45,24.45,21200.0,22.8858,22.8858,22.7925,22.7925,21200.0
2010-05-13 13:00:00,24.46,24.6,24.44,24.54,20100.0,22.8019,22.9324,22.7832,22.8764,20100.0
2010-05-13 13:30:00,24.55,24.64,24.52,24.62,38900.0,22.8858,22.9697,22.8578,22.951,38900.0
2010-05-13 14:00:00,24.61,24.63,24.53,24.63,13800.0,22.9417,22.9603,22.8671,22.9603,13800.0
2010-05-13 14:30:00,24.62,24.62,24.46,24.49,28400.0,22.951,22.951,22.8019,22.8298,28400.0
2010-05-13 15:00:00,24.48,24.55,24.35,24.35,56000.0,22.8205,22.8858,22.6993,22.6993,56000.0
2010-05-13 15:30:00,24.35,24.45,24.3,24.42,136900.0,22.6993,22.7925,22.6527,22.7646,136900.0
2010-05-14 09:30:00,24.25,24.38,24.09,24.24,26300.0,22.6061,22.7273,22.4569,22.5968,26300.0
2010-05-14 10:00:00,24.23,24.25,24.06,24.24,88700.0,22.5875,22.6061,22.429,22.5968,88700.0
2010-05-14 10:30:00,24.25,24.27,24.01,24.07,84000.0,22.6061,22.6247,22.3824,22.4383,84000.0
2010-05-14 11:00:00,24.07,24.1,23.92,24.03,30100.0,22.4383,22.4663,22.2985,22.401,30100.0
2010-05-14 11:30:00,24.03,24.07,23.95,24.05,118900.0,22.401,22.4383,22.3264,22.4197,118900.0
2010-05-14 12:00:00,24.04,24.16,24.0,24.16,34400.0,22.4103,22.5222,22.373,22.5222,34400.0
2010-05-14 12:30:00,24.15,24.17,24.1,24.14,33100.0,22.5129,22.5315,22.4663,22.5036,33100.0
2010-05-14 13:00:00,24.14,24.14,24.06,24.13,36400.0,22.5036,22.5036,22.429,22.4942,36400.0
2010-05-14 13:30:00,24.14,24.28,24.14,24.24,42200.0,22.5036,22.6341,22.5036,22.5968,42200.0
2010-05-14 14:00:00,24.24,24.29,24.1,24.15,37100.0,22.5968,22.6434,22.4663,22.5129,37100.0
2010-05-14 14:30:00,24.16,24.2,24.02,24.04,79200.0,22.5222,22.5595,22.3917,22.4103,79200.0
2010-05-14 15:00:00,24.03,24.08,23.9,23.9,35600.0,22.401,22.4476,22.2798,22.2798,35600.0
2010-05-14 15:30:00,23.9,23.91,23.77,23.86,150000.0,22.2798,22.2891,22.1586,22.2425,150000.0
2010-05-17 09:30:00,24.02,24.15,23.98,24.09,33200.0,22.3917,22.5129,22.3544,22.4569,33200.0
2010-05-17 10:00:00,24.09,24.21,24.05,24.2,19100.0,22.4569,22.5688,22.4197,22.5595,19100.0
2010-05-17 10:30:00,24.19,24.25,24.13,24.16,42800.0,22.5502,22.6061,22.4942,22.5222,42800.0
2010-05-17 11:00:00,24.17,24.18,24.05,24.07,17200.0,22.5315,22.5408,22.4197,22.4383,17200.0
2010-05-17 11:30:00,24.06,24.14,23.98,24.01,26300.0,22.429,22.5036,22.3544,22.3824,26300.0
2010-05-17 12:00:00,24.0,24.07,23.8,24.05,78500.0,22.373,22.4383,22.1866,22.4197,78500.0
2010-05-17 12:30:00,24.05,24.13,23.93,23.94,36500.0,22.4197,22.4942,22.3078,22.3171,36500.0
2010-05-17 13:00:00,23.93,24.05,23.89,24.0,19700.0,22.3078,22.4197,22.2705,22.373,19700.0
2010-05-17 13:30:00,23.98,24.04,23.93,23.96,14600.0,22.3544,22.4103,22.3078,22.3358,14600.0
2010-05-17 14:00:00,23.98,24.08,23.93,23.96,13200.0,22.3544,22.4476,22.3078,22.3358,13200.0
2010-05-17 14:30:00,23.96,24.0,23.88,23.98,20900.0,22.3358,22.373,22.2612,22.3544,20900.0
2010-05-17 15:00:00,24.0,24.0,23.86,23.9,26900.0,22.373,22.373,22.2425,22.2798,26900.0
2010-05-17 15:30:00,23.91,24.0,23.9,23.97,75800.0,22.2891,22.373,22.2798,22.3451,75800.0
2010-05-18 09:30:00,24.18,24.31,24.02,24.24,16400.0,22.5408,22.662,22.3917,22.5968,16400.0
2010-05-18 10:00:00,24.23,24.24,24.07,24.1,41000.0,22.5875,22.5968,22.4383,22.4663,41000.0
2010-05-18 10:30:00,24.09,24.09,23.77,23.77,15800.0,22.4569,22.4569,22.1586,22.1586,15800.0
2010-05-18 11:00:00,23.8,23.81,23.72,23.72,25500.0,22.1866,22.1959,22.112,22.112,25500.0
2010-05-18 11:30:00,23.73,23.83,23.72,23.81,33800.0,22.1214,22.2146,22.112,22.1959,33800.0
2010-05-18 12:00:00,23.82,23.82,23.65,23.74,18700.0,22.2052,22.2052,22.0468,22.1307,18700.0
2010-05-18 12:30:00,23.74,23.89,23.72,23.77,18900.0,22.1307,22.2705,22.112,22.1586,18900.0
2010-05-18 13:00:00,23.75,23.88,23.66,23.73,35300.0,22.14,22.2612,22.0561,22.1214,35300.0
2010-05-18 13:30:00,23.75,23.79,23.61,23.62,25700.0,22.14,22.1773,22.0095,22.0188,25700.0
2010-05-18 14:00:00,23.62,23.8,23.6,23.66,33000.0,22.0188,22.1866,22.0002,22.0561,33000.0
2010-05-18 14:30:00,23.65,23.65,23.44,23.51,82900.0,22.0468,22.0468,21.851,21.9163,82900.0
2010-05-18 15:00:00,23.5,23.63,23.49,23.5,80700.0,21.9069,22.0281,21.8976,21.9069,80700.0
2010-05-18 15:30:00,23.5,23.62,23.48,23.5,151700.0,21.9069,22.0188,21.8883,21.9069,151700.0
2010-05-19 09:30:00,23.43,23.8,23.43,23.65,30400.0,21.8417,22.1866,21.8417,22.0468,30400.0
2010-05-19 10:00:00,23.64,23.64,23.43,23.56,120700.0,22.0375,22.0375,21.8417,21.9629,120700.0
2010-05-19 10:30:00,23.56,23.69,23.54,23.68,70600.0,21.9629,22.0841,21.9442,22.0747,70600.0
2010-05-19 11:00:00,23.69,23.69,23.55,23.61,37800.0,22.0841,22.0841,21.9536,22.0095,37800.0
2010-05-19 11:30:00,23.62,23.66,23.49,23.59,36600.0,22.0188,22.0561,21.8976,21.9908,36600.0
2010-05-19 12:00:00,23.58,23.67,23.5,23.62,23900.0,21.9815,22.0654,21.9069,22.0188,23900.0
2010-05-19 12:30:00,23.61,23.67,23.55,23.67,32500.0,22.0095,22.0654,21.9536,22.0654,32500.0
2010-05-19 13:00:00,23.65,23.82,23.63,23.82,19500.0,22.0468,22.2052,22.0281,22.2052,19500.0
2010-05-19 13:30:00,23.8,23.81,23.58,23.6,17600.0,22.1866,22.1959,21.9815,22.0002,17600.0
2010-05-19 14:00:00,23.6,23.66,23.51,23.55,13500.0,22.0002,22.0561,21.9163,21.9536,13500.0
2010-05-19 14:30:00,23.52,23.62,23.47,23.52,29000.0,21.9256,22.0188,21.879,21.9256,29000.0
2010-05-19 15:00:00,23.55,23.58,23.47,23.54,79000.0,21.9536,21.9815,21.879,21.9442,79000.0
2010-05-19 15:30:00,23.55,23.59,23.49,23.52,71300.0,21.9536,21.9908,21.8976,21.9256,71300.0
2010-05-20 09:30:00,23.24,23.64,23.24,23.34,109400.0,21.6646,22.0375,21.6646,21.7578,109400.0
2010-05-20 10:00:00,23.3,23.48,23.25,23.34,65000.0,21.7205,21.8883,21.6739,21.7578,65000.0
2010-05-20 10:30:00,23.33,23.34,23.08,23.18,75100.0,21.7485,21.7578,21.5154,21.6086,75100.0
2010-05-20 11:00:00,23.17,23.31,23.08,23.27,126900.0,21.5993,21.7298,21.5154,21.6925,126900.0
2010-05-20 11:30:00,23.28,23.3,23.12,23.12,19700.0,21.7019,21.7205,21.5527,21.5527,19700.0
2010-05-20 12:00:00,23.12,23.21,22.95,22.95,27800.0,21.5527,21.6366,21.3942,21.3942,27800.0
2010-05-20 12:30:00,22.95,23.0,22.73,22.78,24200.0,21.3942,21.4408,21.1891,21.2358,24200.0
2010-05-20 13:00:00,22.78,22.94,22.75,22.9,19700.0,21.2358,21.3849,21.2078,21.3476,19700.0
2010-05-20 13:30:00,22.9,22.95,22.8,22.88,148700.0,21.3476,21.3942,21.2544,21.329,148700.0
2010-05-20 14:00:00,22.89,23.01,22.85,22.91,77400.0,21.3383,21.4502,21.301,21.3569,77400.0
2010-05-20 14:30:00,22.9,23.03,22.88,22.92,45600.0,21.3476,21.4688,21.329,21.3663,45600.0
2010-05-20 15:00:00,22.93,22.97,22.87,22.94,66300.0,21.3756,21.4129,21.3196,21.3849,66300.0
2010-05-20 15:30:00,22.94,23.0,22.75,22.8,113000.0,21.3849,21.4408,21.2078,21.2544,113000.0
2010-05-21 09:30:00,22.62,22.87,22.0,22.73,91600.0,21.0866,21.3196,20.5086,21.1891,91600.0
2010-05-21 10:00:00,22.72,22.81,22.42,22.43,27700.0,21.1798,21.2637,20.9002,20.9095,27700.0
2010-05-21 10:30:00,22.45,22.56,22.39,22.53,44200.0,20.9281,21.0307,20.8722,21.0027,44200.0
2010-05-21 11:00:00,22.51,22.69,22.51,22.63,84200.0,20.9841,21.1519,20.9841,21.0959,84200.0
2010-05-21 11:30:00,22.63,22.83,22.62,22.73,54700.0,21.0959,21.2824,21.0866,21.1891,54700.0
2010-05-21 12:00:00,22.75,22.8,22.7,22.76,56500.0,21.2078,21.2544,21.1612,21.2171,56500.0
2010-05-21 12:30:00,22.73,22.78,22.57,22.57,42600.0,21.1891,21.2358,21.04,21.04,42600.0
2010-05-21 13:00:00,22.57,22.63,22.5,22.54,29700.0,21.04,21.0959,20.9747,21.012,29700.0
2010-05-21 13:30:00,22.55,22.64,22.5,22.56,16000.0,21.0213,21.1052,20.9747,21.0307,16000.0
2010-05-21 14:00:00,22.57,22.6,22.5,22.59,70700.0,21.04,21.068,20.9747,21.0586,70700.0
2010-05-21 14:30:00,22.6,22.6,22.34,22.41,68700.0,21.068,21.068,20.8256,20.8908,68700.0
2010-05-21 15:00:00,22.41,22.42,22.25,22.35,58200.0,20.8908,20.9002,20.7417,20.8349,58200.0
2010-05-21 15:30:00,22.34,22.51,22.29,22.49,100200.0,20.8256,20.9841,20.779,20.9654,100200.0
2010-05-24 09:30:00,22.4,22.5,22.09,22.39,12300.0,20.8815,20.9747,20.5925,20.8722,12300.0
2010-05-24 10:00:00,22.39,22.58,22.27,22.56,10100.0,20.8722,21.0493,20.7603,21.0307,10100.0
2010-05-24 10:30:00,22.58,22.71,22.51,22.52,10000.0,21.0493,21.1705,20.9841,20.9934,10000.0
2010-05-24 11:00:00,22.51,22.61,22.49,22.53,6500.0,20.9841,21.0773,20.9654,21.0027,6500.0
2010-05-24 11:30:00,22.52,22.64,22.48,22.63,24200.0,20.9934,21.1052,20.9561,21.0959,24200.0
2010-05-24 12:00:00,22.61,22.64,22.53,22.61,15700.0,21.0773,21.1052,21.0027,21.0773,15700.0
2010-05-24 12:30:00,22.6,22.61,22.5,22.56,13200.0,21.068,21.0773,20.9747,21.0307,13200.0
2010-05-24 13:00:00,22.56,22.58,22.42,22.45,26300.0,21.0307,21.0493,20.9002,20.9281,26300.0
2010-05-24 13:30:00,22.45,22.48,22.39,22.46,18300.0,20.9281,20.9561,20.8722,20.9374,18300.0
2010-05-24 14:00:00,22.46,22.59,22.45,22.58,15200.0,20.9374,21.0586,20.9281,21.0493,15200.0
2010-05-24 14:30:00,22.57,22.58,22.49,22.52,14000.0,21.04,21.0493,20.9654,20.9934,14000.0
2010-05-24 15:00:00,22.52,22.54,22.44,22.5,23300.0,20.9934,21.012,20.9188,20.9747,23300.0
2010-05-24 15:30:00,22.5,22.59,22.32,22.34,64600.0,20.9747,21.0586,20.8069,20.8256,64600.0
2010-05-25 09:30:00,21.99,21.99,21.37,21.39,37500.0,20.4993,20.4993,19.9213,19.94,37500.0
2010-05-25 10:00:00,21.44,21.65,21.39,21.45,41500.0,19.9866,20.1824,19.94,19.9959,41500.0
2010-05-25 10:30:00,21.44,21.55,21.37,21.54,27800.0,19.9866,20.0891,19.9213,20.0798,27800.0
2010-05-25 11:00:00,21.56,21.77,21.55,21.75,40700.0,20.0985,20.2942,20.0891,20.2756,40700.0
2010-05-25 11:30:00,21.76,21.83,21.71,21.83,29000.0,20.2849,20.3502,20.2383,20.3502,29000.0
2010-05-25 12:00:00,21.84,21.96,21.81,21.95,23600.0,20.3595,20.4713,20.3315,20.462,23600.0
2010-05-25 12:30:00,21.92,21.97,21.89,21.96,17000.0,20.434,20.4807,20.4061,20.4713,17000.0
2010-05-25 13:00:00,21.96,21.97,21.84,21.93,15400.0,20.4713,20.4807,20.3595,20.4434,15400.0
2010-05-25 13:30:00,21.94,21.96,21.86,21.86,12300.0,20.4527,20.4713,20.3781,20.3781,12300.0
2010-05-25 14:00:00,21.84,21.95,21.83,21.9,26700.0,20.3595,20.462,20.3502,20.4154,26700.0
2010-05-25 14:30:00,21.9,22.01,21.83,21.95,31000.0,20.4154,20.5179,20.3502,20.462,31000.0
2010-05-25 15:00:00,21.94,22.06,21.92,22.02,34700.0,20.4527,20.5646,20.434,20.5273,34700.0
2010-05-25 15:30:00,22.02,22.1,21.91,21.99,86800.0,20.5273,20.6018,20.4247,20.4993,86800.0
2010-05-26 09:30:00,22.04,22.4,22.0,22.37,34700.0,20.5459,20.8815,20.5086,20.8535,34700.0
2010-05-26 10:00:00,22.38,22.39,22.1,22.12,42200.0,20.8629,20.8722,20.6018,20.6205,42200.0
2010-05-26 10:30:00,22.15,22.22,21.95,21.99,57000.0,20.6485,20.7137,20.462,20.4993,57000.0
2010-05-26 11:00:00,21.96,22.0,21.85,21.87,45400.0,20.4713,20.5086,20.3688,20.3874,45400.0
2010-05-26 11:30:00,21.86,21.94,21.75,21.87,27400.0,20.3781,20.4527,20.2756,20.3874,27400.0
2010-05-26 12:00:00,21.86,21.96,21.84,21.91,21500.0,20.3781,20.4713,20.3595,20.4247,21500.0
2010-05-26 12:30:00,21.89,21.92,21.81,21.86,14500.0,20.4061,20.434,20.3315,20.3781,14500.0
2010-05-26 13:00:00,21.85,21.93,21.81,21.88,16000.0,20.3688,20.4434,20.3315,20.3968,16000.0
2010-05-26 13:30:00,21.87,21.9,21.83,21.88,102400.0,20.3874,20.4154,20.3502,20.3968,102400.0
2010-05-26 14:00:00,21.89,21.89,21.67,21.76,76700.0,20.4061,20.4061,20.201,20.2849,76700.0
2010-05-26 14:30:00,21.75,21.78,21.51,21.6,46400.0,20.2756,20.3035,20.0518,20.1357,46400.0
2010-05-26 15:00:00,21.6,21.8,21.6,21.64,66000.0,20.1357,20.3222,20.1357,20.173,66000.0
2010-05-26 15:30:00,21.64,21.76,21.6,21.61,72900.0,20.173,20.2849,20.1357,20.1451,72900.0
2010-05-27 09:30:00,22.01,22.42,21.67,21.73,34800.0,20.5179,20.9002,20.201,20.2569,34800.0
2010-05-27 10:00:00,21.75,21.83,21.62,21.75,40400.0,20.2756,20.3502,20.1544,20.2756,40400.0
2010-05-27 10:30:00,21.8,21.91,21.77,21.78,51300.0,20.3222,20.4247,20.2942,20.3035,51300.0
2010-05-27 11:00:00,21.79,21.87,21.74,21.87,26900.0,20.3129,20.3874,20.2663,20.3874,26900.0
2010-05-27 11:30:00,21.87,21.99,21.82,21.98,24000.0,20.3874,20.4993,20.3408,20.49,24000.0
2010-05-27 12:00:00,21.97,22.07,21.93,22.05,11100.0,20.4807,20.5739,20.4434,20.5552,11100.0
2010-05-27 12:30:00,22.05,22.06,21.97,22.03,14900.0,20.5552,20.5646,20.4807,20.5366,14900.0
2010-05-27 13:00:00,22.03,22.11,21.97,22.1,20700.0,20.5366,20.6112,20.4807,20.6018,20700.0
2010-05-27 13:30:00,22.09,22.19,22.09,22.12,18200.0,20.5925,20.6857,20.5925,20.6205,18200.0
2010-05-27 14:00:00,22.13,22.25,22.12,22.24,11800.0,20.6298,20.7417,20.6205,20.7324,11800.0
2010-05-27 14:30:00,22.25,22.29,22.22,22.23,19600.0,20.7417,20.779,20.7137,20.723,19600.0
2010-05-27 15:00:00,22.23,22.29,22.22,22.23,22600.0,20.723,20.779,20.7137,20.723,22600.0
2010-05-27 15:30:00,22.22,22.37,22.19,22.34,106400.0,20.7137,20.8535,20.6857,20.8256,106400.0
2010-05-28 09:30:00,22.3,22.39,22.07,22.11,20600.0,20.7883,20.8722,20.5739,20.6112,20600.0
2010-05-28 10:00:00,22.2,22.23,22.15,22.2,10500.0,20.6951,20.723,20.6485,20.6951,10500.0
2010-05-28 10:30:00,22.2,22.24,22.14,22.24,23200.0,20.6951,20.7324,20.6391,20.7324,23200.0
2010-05-28 11:00:00,22.24,22.27,22.16,22.25,35700.0,20.7324,20.7603,20.6578,20.7417,35700.0
2010-05-28 11:30:00,22.24,22.33,22.21,22.3,17900.0,20.7324,20.8163,20.7044,20.7883,17900.0
2010-05-28 12:00:00,22.31,22.33,22.29,22.32,10800.0,20.7976,20.8163,20.779,20.8069,10800.0
2010-05-28 12:30:00,22.32,22.34,22.19,22.3,37900.0,20.8069,20.8256,20.6857,20.7883,37900.0
2010-05-28 13:00:00,22.28,22.35,22.28,22.35,8300.0,20.7696,20.8349,20.7696,20.8349,8300.0
2010-05-28 13:30:00,22.36,22.36,22.27,22.3,21900.0,20.8442,20.8442,20.7603,20.7883,21900.0
2010-05-28 14:00:00,22.28,22.31,22.24,22.3,19100.0,20.7696,20.7976,20.7324,20.7883,19100.0
2010-05-28 14:30:00,22.31,22.33,22.27,22.3,17500.0,20.7976,20.8163,20.7603,20.7883,17500.0
2010-05-28 15:00:00,22.3,22.34,22.27,22.29,46400.0,20.7883,20.8256,20.7603,20.779,46400.0
2010-05-28 15:30:00,22.28,22.32,22.13,22.13,111200.0,20.7696,20.8069,20.6298,20.6298,111200.0
2010-06-01 09:30:00,21.98,22.4,21.98,22.37,52700.0,20.49,20.8815,20.49,20.8535,52700.0
2010-06-01 10:00:00,22.38,22.72,22.36,22.7,83000.0,20.8629,21.1798,20.8442,21.1612,83000.0
2010-06-01 10:30:00,22.71,22.73,22.6,22.61,69300.0,21.1705,21.1891,21.068,21.0773,69300.0
2010-06-01 11:00:00,22.61,22.71,22.53,22.64,46800.0,21.0773,21.1705,21.0027,21.1052,46800.0
2010-06-01 11:30:00,22.65,22.68,22.54,22.55,36500.0,21.1146,21.1425,21.012,21.0213,36500.0
2010-06-01 12:00:00,22.54,22.58,22.42,22.45,35600.0,21.012,21.0493,20.9002,20.9281,35600.0
2010-06-01 12:30:00,22.45,22.46,22.33,22.33,20200.0,20.9281,20.9374,20.8163,20.8163,20200.0
2010-06-01 13:00:00,22.33,22.49,22.3,22.38,12100.0,20.8163,20.9654,20.7883,20.8629,12100.0
2010-06-01 13:30:00,22.39,22.49,22.26,22.27,32900.0,20.8722,20.9654,20.751,20.7603,32900.0
2010-06-01 14:00:00,22.24,22.31,22.18,22.28,12600.0,20.7324,20.7976,20.6764,20.7696,12600.0
2010-06-01 14:30:00,22.29,22.32,22.17,22.27,26700.0,20.779,20.8069,20.6671,20.7603,26700.0
2010-06-01 15:00:00,22.27,22.27,21.95,21.99,43900.0,20.7603,20.7603,20.462,20.4993,43900.0
2010-06-01 15:30:00,21.99,22.08,21.66,21.69,121200.0,20.4993,20.5832,20.1917,20.2196,121200.0
2010-06-02 09:30:00,21.8,21.94,21.36,21.53,48100.0,20.3222,20.4527,19.912,20.0705,48100.0
2010-06-02 10:00:00,21.55,21.69,21.39,21.42,65800.0,20.0891,20.2196,19.94,19.9679,65800.0
2010-06-02 10:30:00,21.42,21.43,21.05,21.11,72600.0,19.9679,19.9773,19.623,19.679,72600.0
2010-06-02 11:00:00,21.09,21.44,21.09,21.44,82000.0,19.6603,19.9866,19.6603,19.9866,82000.0
2010-06-02 11:30:00,21.45,21.67,21.44,21.65,88000.0,19.9959,20.201,19.9866,20.1824,88000.0
2010-06-02 12:00:00,21.67,21.7,21.62,21.68,13900.0,20.201,20.229,20.1544,20.2103,13900.0
2010-06-02 12:30:00,21.7,21.77,21.63,21.76,22900.0,20.229,20.2942,20.1637,20.2849,22900.0
2010-06-02 13:00:00,21.76,21.83,21.72,21.8,57800.0,20.2849,20.3502,20.2476,20.3222,57800.0
2010-06-02 13:30:00,21.8,21.91,21.77,21.79,60300.0,20.3222,20.4247,20.2942,20.3129,60300.0
2010-06-02 14:00:00,21.79,21.81,21.71,21.78,42700.0,20.3129,20.3315,20.2383,20.3035,42700.0
2010-06-02 14:30:00,21.79,21.96,21.78,21.92,96600.0,20.3129,20.4713,20.3035,20.434,96600.0
2010-06-02 15:00:00,21.93,22.08,21.93,22.08,85900.0,20.4434,20.5832,20.4434,20.5832,85900.0
2010-06-02 15:30:00,22.07,22.12,21.98,22.08,217400.0,20.5739,20.6205,20.49,20.5832,217400.0
2010-06-03 09:30:00,22.17,22.22,21.84,21.87,121200.0,20.6671,20.7137,20.3595,20.3874,121200.0
2010-06-03 10:00:00,21.87,22.0,21.62,21.64,98900.0,20.3874,20.5086,20.1544,20.173,98900.0
2010-06-03 10:30:00,21.61,21.76,21.48,21.68,162000.0,20.1451,20.2849,20.0239,20.2103,162000.0
2010-06-03 11:00:00,21.68,21.89,21.68,21.86,34600.0,20.2103,20.4061,20.2103,20.3781,34600.0
2010-06-03 11:30:00,21.86,22.0,21.86,21.91,32900.0,20.3781,20.5086,20.3781,20.4247,32900.0
2010-06-03 12:00:00,21.9,21.98,21.52,21.52,140900.0,20.4154,20.49,20.0612,20.0612,140900.0
2010-06-03 12:30:00,21.56,21.66,21.49,21.64,54100.0,20.0985,20.1917,20.0332,20.173,54100.0
2010-06-03 13:00:00,21.63,21.72,21.61,21.71,49100.0,20.1637,20.2476,20.1451,20.2383,49100.0
2010-06-03 13:30:00,21.72,21.75,21.63,21.64,74900.0,20.2476,20.2756,20.1637,20.173,74900.0
2010-06-03 14:00:00,21.64,21.83,21.55,21.83,84300.0,20.173,20.3502,20.0891,20.3502,84300.0
2010-06-03 14:30:00,21.83,21.99,21.82,21.96,45900.0,20.3502,20.4993,20.3408,20.4713,45900.0
2010-06-03 15:00:00,21.97,22.0,21.8,21.88,96600.0,20.4807,20.5086,20.3222,20.3968,96600.0
2010-06-03 15:30:00,21.88,21.89,21.81,21.88,153600.0,20.3968,20.4061,20.3315,20.3968,153600.0
2010-06-04 09:30:00,21.38,21.81,21.38,21.63,46900.0,19.9307,20.3315,19.9307,20.1637,46900.0
2010-06-04 10:00:00,21.61,21.75,21.5,21.73,44000.0,20.1451,20.2756,20.0425,20.2569,44000.0
2010-06-04 10:30:00,21.69,21.83,21.69,21.78,38100.0,20.2196,20.3502,20.2196,20.3035,38100.0
2010-06-04 11:00:00,21.78,21.91,21.71,21.71,74500.0,20.3035,20.4247,20.2383,20.2383,74500.0
2010-06-04 11:30:00,21.7,21.8,21.68,21.8,32200.0,20.229,20.3222,20.2103,20.3222,32200.0
2010-06-04 12:00:00,21.79,21.82,21.6,21.64,60900.0,20.3129,20.3408,20.1357,20.173,60900.0
2010-06-04 12:30:00,21.64,21.7,21.63,21.65,20200.0,20.173,20.229,20.1637,20.1824,20200.0
2010-06-04 13:00:00,21.65,21.69,21.59,21.63,114600.0,20.1824,20.2196,20.1264,20.1637,114600.0
2010-06-04 13:30:00,21.63,21.67,21.59,21.6,37700.0,20.1637,20.201,20.1264,20.1357,37700.0
2010-06-04 14:00:00,21.61,21.67,21.54,21.66,98800.0,20.1451,20.201,20.0798,20.1917,98800.0
2010-06-04 14:30:00,21.66,21.66,21.5,21.54,39500.0,20.1917,20.1917,20.0425,20.0798,39500.0
2010-06-04 15:00:00,21.54,21.63,21.48,21.51,32900.0,20.0798,20.1637,20.0239,20.0518,32900.0
2010-06-04 15:30:00,21.52,21.55,21.33,21.36,135400.0,20.0612,20.0891,19.884,19.912,135400.0
2010-06-07 09:30:00,21.41,21.54,21.24,21.3,101600.0,19.9586,20.0798,19.8001,19.8561,101600.0
2010-06-07 10:00:00,21.31,21.44,21.29,21.36,101700.0,19.8654,19.9866,19.8468,19.912,101700.0
2010-06-07 10:30:00,21.36,21.36,21.1,21.14,114700.0,19.912,19.912,19.6696,19.7069,114700.0
2010-06-07 11:00:00,21.14,21.27,21.13,21.27,27600.0,19.7069,19.8281,19.6976,19.8281,27600.0
2010-06-07 11:30:00,21.26,21.32,21.26,21.3,57500.0,19.8188,19.8747,19.8188,19.8561,57500.0
2010-06-07 12:00:00,21.3,21.44,21.29,21.38,55900.0,19.8561,19.9866,19.8468,19.9307,55900.0
2010-06-07 12:30:00,21.38,21.44,21.38,21.41,32300.0,19.9307,19.9866,19.9307,19.9586,32300.0
2010-06-07 13:00:00,21.4,21.45,21.37,21.45,24800.0,19.9493,19.9959,19.9213,19.9959,24800.0
2010-06-07 13:30:00,21.45,21.54,21.39,21.4,17900.0,19.9959,20.0798,19.94,19.9493,17900.0
2010-06-07 14:00:00,21.39,21.43,21.32,21.43,29500.0,19.94,19.9773,19.8747,19.9773,29500.0
2010-06-07 14:30:00,21.43,21.45,21.22,21.31,62900.0,19.9773,19.9959,19.7815,19.8654,62900.0
2010-06-07 15:00:00,21.32,21.48,21.3,21.31,101700.0,19.8747,20.0239,19.8561,19.8654,101700.0
2010-06-07 15:30:00,21.3,21.34,21.13,21.18,102300.0,19.8561,19.8934,19.6976,19.7442,102300.0
2010-06-08 09:30:00,21.17,21.45,21.1,21.23,43100.0,19.7349,19.9959,19.6696,19.7908,43100.0
2010-06-08 10:00:00,21.22,21.5,21.21,21.48,50600.0,19.7815,20.0425,19.7722,20.0239,50600.0
2010-06-08 10:30:00,21.5,21.58,21.39,21.52,57700.0,20.0425,20.1171,19.94,20.0612,57700.0
2010-06-08 11:00:00,21.51,21.7,21.4,21.65,116700.0,20.0518,20.229,19.9493,20.1824,116700.0
2010-06-08 11:30:00,21.65,21.75,21.54,21.6,111400.0,20.1824,20.2756,20.0798,20.1357,111400.0
2010-06-08 12:00:00,21.61,21.63,21.49,21.53,47400.0,20.1451,20.1637,20.0332,20.0705,47400.0
2010-06-08 12:30:00,21.51,21.58,21.49,21.54,44000.0,20.0518,20.1171,20.0332,20.0798,44000.0
2010-06-08 13:00:00,21.55,21.57,21.42,21.44,23800.0,20.0891,20.1078,19.9679,19.9866,23800.0
2010-06-08 13:30:00,21.43,21.55,21.38,21.54,137300.0,19.9773,20.0891,19.9307,20.0798,137300.0
2010-06-08 14:00:00,21.54,21.72,21.45,21.68,89300.0,20.0798,20.2476,19.9959,20.2103,89300.0
2010-06-08 14:30:00,21.69,21.86,21.68,21.8,88300.0,20.2196,20.3781,20.2103,20.3222,88300.0
2010-06-08 15:00:00,21.8,21.88,21.75,21.86,102700.0,20.3222,20.3968,20.2756,20.3781,102700.0
2010-06-08 15:30:00,21.86,21.95,21.84,21.92,126400.0,20.3781,20.462,20.3595,20.434,126400.0
2010-06-09 09:30:00,22.09,22.17,21.96,22.1,27600.0,20.5925,20.6671,20.4713,20.6018,27600.0
2010-06-09 10:00:00,22.1,22.29,22.04,22.23,84400.0,20.6018,20.779,20.5459,20.723,84400.0
2010-06-09 10:30:00,22.23,22.24,22.09,22.19,48100.0,20.723,20.7324,20.5925,20.6857,48100.0
2010-06-09 11:00:00,22.19,22.42,22.16,22.4,86700.0,20.6857,20.9002,20.6578,20.8815,86700.0
2010-06-09 11:30:00,22.4,22.41,22.25,22.3,24700.0,20.8815,20.8908,20.7417,20.7883,24700.0
2010-06-09 12:00:00,22.3,22.4,22.24,22.39,25500.0,20.7883,20.8815,20.7324,20.8722,25500.0
2010-06-09 12:30:00,22.38,22.42,22.33,22.34,31800.0,20.8629,20.9002,20.8163,20.8256,31800.0
2010-06-09 13:00:00,22.34,22.35,22.16,22.16,40700.0,20.8256,20.8349,20.6578,20.6578,40700.0
2010-06-09 13:30:00,22.16,22.33,22.09,22.31,97100.0,20.6578,20.8163,20.5925,20.7976,97100.0
2010-06-09 14:00:00,22.33,22.51,22.18,22.46,104200.0,20.8163,20.9841,20.6764,20.9374,104200.0
2010-06-09 14:30:00,22.46,22.49,22.13,22.15,153600.0,20.9374,20.9654,20.6298,20.6485,153600.0
2010-06-09 15:00:00,22.16,22.22,21.98,22.18,127200.0,20.6578,20.7137,20.49,20.6764,127200.0
2010-06-09 15:30:00,22.17,22.3,21.99,22.3,233400.0,20.6671,20.7883,20.4993,20.7883,233400.0
2010-06-10 09:30:00,22.57,22.6,22.45,22.52,46800.0,21.04,21.068,20.9281,20.9934,46800.0
2010-06-10 10:00:00,22.53,22.59,22.43,22.56,118600.0,21.0027,21.0586,20.9095,21.0307,118600.0
2010-06-10 10:30:00,22.56,22.77,22.56,22.75,114500.0,21.0307,21.2264,21.0307,21.2078,114500.0
2010-06-10 11:00:00,22.76,22.82,22.72,22.76,52000.0,21.2171,21.273,21.1798,21.2171,52000.0
2010-06-10 11:30:00,22.77,22.89,22.77,22.87,57200.0,21.2264,21.3383,21.2264,21.3196,57200.0
2010-06-10 12:00:00,22.87,22.89,22.73,22.81,47900.0,21.3196,21.3383,21.1891,21.2637,47900.0
2010-06-10 12:30:00,22.81,22.84,22.66,22.83,54600.0,21.2637,21.2917,21.1239,21.2824,54600.0
2010-06-10 13:00:00,22.82,22.83,22.68,22.77,36500.0,21.273,21.2824,21.1425,21.2264,36500.0
2010-06-10 13:30:00,22.79,22.93,22.79,22.84,44200.0,21.2451,21.3756,21.2451,21.2917,44200.0
2010-06-10 14:00:00,22.83,22.86,22.8,22.85,27400.0,21.2824,21.3103,21.2544,21.301,27400.0
2010-06-10 14:30:00,22.85,23.0,22.84,22.99,59000.0,21.301,21.4408,21.2917,21.4315,59000.0
2010-06-10 15:00:00,22.99,23.08,22.91,22.97,90100.0,21.4315,21.5154,21.3569,21.4129,90100.0
2010-06-10 15:30:00,22.98,23.13,22.93,23.11,185700.0,21.4222,21.562,21.3756,21.5434,185700.0
2010-06-11 09:30:00,22.93,23.41,22.78,23.39,26800.0,21.3756,21.823,21.2358,21.8044,26800.0
2010-06-11 10:00:00,23.43,23.45,23.34,23.39,57700.0,21.8417,21.8603,21.7578,21.8044,57700.0
2010-06-11 10:30:00,23.39,23.43,23.31,23.37,43400.0,21.8044,21.8417,21.7298,21.7858,43400.0
2010-06-11 11:00:00,23.37,23.65,23.37,23.53,77700.0,21.7858,22.0468,21.7858,21.9349,77700.0
2010-06-11 11:30:00,23.52,23.59,23.42,23.47,34100.0,21.9256,21.9908,21.8324,21.879,34100.0
2010-06-11 12:00:00,23.49,23.5,23.39,23.43,30800.0,21.8976,21.9069,21.8044,21.8417,30800.0
2010-06-11 12:30:00,23.43,23.62,23.4,23.62,25100.0,21.8417,22.0188,21.8137,22.0188,25100.0
2010-06-11 13:00:00,23.63,23.85,23.63,23.75,45700.0,22.0281,22.2332,22.0281,22.14,45700.0
2010-06-11 13:30:00,23.74,23.74,23.45,23.48,40500.0,22.1307,22.1307,21.8603,21.8883,40500.0
2010-06-11 14:00:00,23.48,23.56,23.37,23.42,37500.0,21.8883,21.9629,21.7858,21.8324,37500.0
2010-06-11 14:30:00,23.42,23.54,23.35,23.51,44800.0,21.8324,21.9442,21.7671,21.9163,44800.0
2010-06-11 15:00:00,23.51,23.52,23.33,23.5,47400.0,21.9163,21.9256,21.7485,21.9069,47400.0
2010-06-11 15:30:00,23.49,23.64,23.47,23.64,62500.0,21.8976,22.0375,21.879,22.0375,62500.0
2010-06-14 09:30:00,23.88,24.03,23.75,23.87,36500.0,22.2612,22.401,22.14,22.2519,36500.0
2010-06-14 10:00:00,23.86,23.99,23.81,23.96,78800.0,22.2425,22.3637,22.1959,22.3358,78800.0
2010-06-14 10:30:00,23.96,23.99,23.91,23.94,11900.0,22.3358,22.3637,22.2891,22.3171,11900.0
2010-06-14 11:00:00,23.93,24.14,23.92,24.08,53100.0,22.3078,22.5036,22.2985,22.4476,53100.0
2010-06-14 11:30:00,24.08,24.09,24.01,24.05,19900.0,22.4476,22.4569,22.3824,22.4197,19900.0
2010-06-14 12:00:00,24.05,24.15,24.05,24.11,29400.0,22.4197,22.5129,22.4197,22.4756,29400.0
2010-06-14 12:30:00,24.12,24.13,24.08,24.09,21800.0,22.4849,22.4942,22.4476,22.4569,21800.0
2010-06-14 13:00:00,24.09,24.2,24.06,24.16,49600.0,22.4569,22.5595,22.429,22.5222,49600.0
2010-06-14 13:30:00,24.15,24.23,24.11,24.12,39100.0,22.5129,22.5875,22.4756,22.4849,39100.0
2010-06-14 14:00:00,24.07,24.17,23.91,23.91,28400.0,22.4383,22.5315,22.2891,22.2891,28400.0
2010-06-14 14:30:00,23.9,23.94,23.77,23.92,29900.0,22.2798,22.3171,22.1586,22.2985,29900.0
2010-06-14 15:00:00,23.95,23.96,23.81,23.83,40500.0,22.3264,22.3358,22.1959,22.2146,40500.0
2010-06-14 15:30:00,23.82,23.82,23.52,23.56,139700.0,22.2052,22.2052,21.9256,21.9629,139700.0
2010-06-15 09:30:00,23.74,23.88,23.45,23.86,17100.0,22.1307,22.2612,21.8603,22.2425,17100.0
2010-06-15 10:00:00,23.85,23.85,23.71,23.79,15800.0,22.2332,22.2332,22.1027,22.1773,15800.0
2010-06-15 10:30:00,23.77,23.86,23.72,23.82,7300.0,22.1586,22.2425,22.112,22.2052,7300.0
2010-06-15 11:00:00,23.83,23.93,23.82,23.93,15000.0,22.2146,22.3078,22.2052,22.3078,15000.0
2010-06-15 11:30:00,23.93,24.02,23.88,24.0,19900.0,22.3078,22.3917,22.2612,22.373,19900.0
2010-06-15 12:00:00,24.01,24.1,24.01,24.1,34400.0,22.3824,22.4663,22.3824,22.4663,34400.0
2010-06-15 12:30:00,24.1,24.18,24.08,24.15,45100.0,22.4663,22.5408,22.4476,22.5129,45100.0
2010-06-15 13:00:00,24.18,24.21,24.11,24.14,23400.0,22.5408,22.5688,22.4756,22.5036,23400.0
2010-06-15 13:30:00,24.14,24.14,24.0,24.01,8900.0,22.5036,22.5036,22.373,22.3824,8900.0
2010-06-15 14:00:00,24.02,24.11,24.02,24.06,16000.0,22.3917,22.4756,22.3917,22.429,16000.0
2010-06-15 14:30:00,24.05,24.05,23.97,24.0,9000.0,22.4197,22.4197,22.3451,22.373,9000.0
2010-06-15 15:00:00,24.01,24.05,23.96,24.04,15100.0,22.3824,22.4197,22.3358,22.4103,15100.0
2010-06-15 15:30:00,24.05,24.12,24.0,24.07,47600.0,22.4197,22.4849,22.373,22.4383,47600.0
2010-06-16 09:30:00,23.81,24.2,23.81,24.03,12500.0,22.1959,22.5595,22.1959,22.401,12500.0
2010-06-16 10:00:00,24.03,24.08,23.96,24.06,15800.0,22.401,22.4476,22.3358,22.429,15800.0
2010-06-16 10:30:00,24.05,24.16,24.04,24.15,16100.0,22.4197,22.5222,22.4103,22.5129,16100.0
2010-06-16 11:00:00,24.18,24.23,24.14,24.19,15800.0,22.5408,22.5875,22.5036,22.5502,15800.0
2010-06-16 11:30:00,24.19,24.23,24.15,24.17,35700.0,22.5502,22.5875,22.5129,22.5315,35700.0
2010-06-16 12:00:00,24.16,24.24,24.16,24.24,20800.0,22.5222,22.5968,22.5222,22.5968,20800.0
2010-06-16 12:30:00,24.24,24.27,24.09,24.09,25900.0,22.5968,22.6247,22.4569,22.4569,25900.0
2010-06-16 13:00:00,24.1,24.14,24.0,24.14,22700.0,22.4663,22.5036,22.373,22.5036,22700.0
2010-06-16 13:30:00,24.14,24.15,24.11,24.15,18400.0,22.5036,22.5129,22.4756,22.5129,18400.0
2010-06-16 14:00:00,24.15,24.25,24.04,24.07,40400.0,22.5129,22.6061,22.4103,22.4383,40400.0
2010-06-16 14:30:00,24.07,24.24,24.07,24.19,19400.0,22.4383,22.5968,22.4383,22.5502,19400.0
2010-06-16 15:00:00,24.18,24.18,23.99,24.0,33500.0,22.5408,22.5408,22.3637,22.373,33500.0
2010-06-16 15:30:00,24.0,24.12,23.96,24.09,90100.0,22.373,22.4849,22.3358,22.4569,90100.0
2010-06-17 09:30:00,24.03,24.3,24.01,24.27,16400.0,22.401,22.6527,22.3824,22.6247,16400.0
2010-06-17 10:00:00,24.25,24.26,24.0,24.01,12000.0,22.6061,22.6154,22.373,22.3824,12000.0
2010-06-17 10:30:00,23.98,24.02,23.86,24.02,4800.0,22.3544,22.3917,22.2425,22.3917,4800.0
2010-06-17 11:00:00,24.0,24.03,23.76,24.02,66700.0,22.373,22.401,22.1493,22.3917,66700.0
2010-06-17 11:30:00,24.05,24.15,24.05,24.12,12200.0,22.4197,22.5129,22.4197,22.4849,12200.0
2010-06-17 12:00:00,24.11,24.13,23.98,24.04,10300.0,22.4756,22.4942,22.3544,22.4103,10300.0
2010-06-17 12:30:00,24.05,24.18,24.05,24.15,12900.0,22.4197,22.5408,22.4197,22.5129,12900.0
2010-06-17 13:00:00,24.14,24.24,24.13,24.24,18900.0,22.5036,22.5968,22.4942,22.5968,18900.0
2010-06-17 13:30:00,24.25,24.45,24.2,24.43,37200.0,22.6061,22.7925,22.5595,22.7739,37200.0
2010-06-17 14:00:00,24.42,24.5,24.39,24.39,35600.0,22.7646,22.8392,22.7366,22.7366,35600.0
2010-06-17 14:30:00,24.36,24.42,24.32,24.34,19000.0,22.7086,22.7646,22.6714,22.69,19000.0
2010-06-17 15:00:00,24.34,24.42,24.29,24.4,78800.0,22.69,22.7646,22.6434,22.7459,78800.0
2010-06-17 15:30:00,24.4,24.52,24.34,24.5,80800.0,22.7459,22.8578,22.69,22.8392,80800.0
2010-06-18 09:30:00,24.51,24.59,24.15,24.3,180800.0,22.8485,22.9231,22.5129,22.6527,180800.0
2010-06-18 10:00:00,24.27,24.61,24.27,24.59,17500.0,22.6247,22.9417,22.6247,22.9231,17500.0
2010-06-18 10:30:00,24.6,24.86,24.6,24.86,34200.0,22.9324,23.1747,22.9324,23.1747,34200.0
2010-06-18 11:00:00,24.84,24.89,24.81,24.82,44700.0,23.1561,23.2027,23.1281,23.1375,44700.0
2010-06-18 11:30:00,24.82,24.82,24.72,24.76,75400.0,23.1375,23.1375,23.0442,23.0815,75400.0
2010-06-18 12:00:00,24.76,24.89,24.76,24.76,29300.0,23.0815,23.2027,23.0815,23.0815,29300.0
2010-06-18 12:30:00,24.76,24.86,24.76,24.84,30800.0,23.0815,23.1747,23.0815,23.1561,30800.0
2010-06-18 13:00:00,24.81,24.87,24.79,24.84,45900.0,23.1281,23.1841,23.1095,23.1561,45900.0
2010-06-18 13:30:00,24.84,24.86,24.83,24.86,32700.0,23.1561,23.1747,23.1468,23.1747,32700.0
2010-06-18 14:00:00,24.85,24.88,24.81,24.84,47600.0,23.1654,23.1934,23.1281,23.1561,47600.0
2010-06-18 14:30:00,24.84,24.9,24.83,24.84,45400.0,23.1561,23.212,23.1468,23.1561,45400.0
2010-06-18 15:00:00,24.83,24.96,24.78,24.91,89900.0,23.1468,23.268,23.1002,23.2214,89900.0
2010-06-18 15:30:00,24.91,24.97,24.89,24.95,141400.0,23.2214,23.2773,23.2027,23.2586,141400.0
2010-06-21 09:30:00,25.11,25.34,25.11,25.27,26600.0,23.4078,23.6222,23.4078,23.557,26600.0
2010-06-21 10:00:00,25.25,25.33,25.16,25.18,45300.0,23.5383,23.6129,23.4544,23.4731,45300.0
2010-06-21 10:30:00,25.18,25.26,25.15,25.2,27500.0,23.4731,23.5476,23.4451,23.4917,27500.0
2010-06-21 11:00:00,25.2,25.23,25.07,25.15,34200.0,23.4917,23.5197,23.3705,23.4451,34200.0
2010-06-21 11:30:00,25.13,25.14,24.93,24.93,27500.0,23.4264,23.4358,23.24,23.24,27500.0
2010-06-21 12:00:00,24.91,24.93,24.84,24.86,14500.0,23.2214,23.24,23.1561,23.1747,14500.0
2010-06-21 12:30:00,24.85,24.85,24.75,24.78,23600.0,23.1654,23.1654,23.0722,23.1002,23600.0
2010-06-21 13:00:00,24.76,24.85,24.75,24.83,42200.0,23.0815,23.1654,23.0722,23.1468,42200.0
2010-06-21 13:30:00,24.83,24.9,24.81,24.82,67700.0,23.1468,23.212,23.1281,23.1375,67700.0
2010-06-21 14:00:00,24.82,24.94,24.81,24.93,52500.0,23.1375,23.2493,23.1281,23.24,52500.0
2010-06-21 14:30:00,24.93,25.04,24.92,24.98,97300.0,23.24,23.3425,23.2307,23.2866,97300.0
2010-06-21 15:00:00,24.97,25.06,24.79,24.83,135600.0,23.2773,23.3612,23.1095,23.1468,135600.0
2010-06-21 15:30:00,24.83,25.01,24.77,24.99,182400.0,23.1468,23.3146,23.0908,23.2959,182400.0
2010-06-22 09:30:00,25.12,25.36,25.06,25.17,20800.0,23.4171,23.6409,23.3612,23.4637,20800.0
2010-06-22 10:00:00,25.03,25.17,24.98,25.02,19400.0,23.3332,23.4637,23.2866,23.3239,19400.0
2010-06-22 10:30:00,25.02,25.12,24.92,25.06,26200.0,23.3239,23.4171,23.2307,23.3612,26200.0
2010-06-22 11:00:00,25.06,25.1,24.86,24.88,68600.0,23.3612,23.3985,23.1747,23.1934,68600.0
2010-06-22 11:30:00,24.88,25.04,24.85,24.97,108200.0,23.1934,23.3425,23.1654,23.2773,108200.0
2010-06-22 12:00:00,24.98,25.16,24.97,25.08,29600.0,23.2866,23.4544,23.2773,23.3798,29600.0
2010-06-22 12:30:00,25.07,25.08,24.94,24.94,15100.0,23.3705,23.3798,23.2493,23.2493,15100.0
2010-06-22 13:00:00,24.92,25.05,24.89,24.9,15200.0,23.2307,23.3519,23.2027,23.212,15200.0
2010-06-22 13:30:00,24.89,24.98,24.79,24.84,33700.0,23.2027,23.2866,23.1095,23.1561,33700.0
2010-06-22 14:00:00,24.85,24.85,24.65,24.67,21600.0,23.1654,23.1654,22.979,22.9976,21600.0
2010-06-22 14:30:00,24.67,24.74,24.54,24.62,32500.0,22.9976,23.0629,22.8764,22.951,32500.0
2010-06-22 15:00:00,24.62,24.67,24.52,24.52,32400.0,22.951,22.9976,22.8578,22.8578,32400.0
2010-06-22 15:30:00,24.51,24.55,24.37,24.43,104100.0,22.8485,22.8858,22.718,22.7739,104100.0
2010-06-23 09:30:00,24.36,24.4,24.18,24.3,12900.0,22.7086,22.7459,22.5408,22.6527,12900.0
2010-06-23 10:00:00,24.29,24.29,23.97,23.99,43900.0,22.6434,22.6434,22.3451,22.3637,43900.0
2010-06-23 10:30:00,23.97,24.06,23.94,23.94,41000.0,22.3451,22.429,22.3171,22.3171,41000.0
2010-06-23 11:00:00,23.95,24.02,23.86,24.01,233500.0,22.3264,22.3917,22.2425,22.3824,233500.0
2010-06-23 11:30:00,24.01,24.06,23.94,23.94,20100.0,22.3824,22.429,22.3171,22.3171,20100.0
2010-06-23 12:00:00,23.95,23.95,23.84,23.88,60800.0,22.3264,22.3264,22.2239,22.2612,60800.0
2010-06-23 12:30:00,23.87,23.88,23.74,23.75,43200.0,22.2519,22.2612,22.1307,22.14,43200.0
2010-06-23 13:00:00,23.75,23.75,23.67,23.74,24400.0,22.14,22.14,22.0654,22.1307,24400.0
2010-06-23 13:30:00,23.75,23.76,23.67,23.73,11200.0,22.14,22.1493,22.0654,22.1214,11200.0
2010-06-23 14:00:00,23.74,23.77,23.5,23.56,54200.0,22.1307,22.1586,21.9069,21.9629,54200.0
2010-06-23 14:30:00,23.57,23.76,23.57,23.59,57400.0,21.9722,22.1493,21.9722,21.9908,57400.0
2010-06-23 15:00:00,23.58,23.76,23.52,23.7,90300.0,21.9815,22.1493,21.9256,22.0934,90300.0
2010-06-23 15:30:00,23.68,23.75,23.63,23.67,157500.0,22.0747,22.14,22.0281,22.0654,157500.0
2010-06-24 09:30:00,23.5,23.53,23.17,23.21,21900.0,21.9069,21.9349,21.5993,21.6366,21900.0
2010-06-24 10:00:00,23.27,23.54,23.22,23.45,20200.0,21.6925,21.9442,21.6459,21.8603,20200.0
2010-06-24 10:30:00,23.46,23.53,23.37,23.43,20100.0,21.8697,21.9349,21.7858,21.8417,20100.0
2010-06-24 11:00:00,23.46,23.64,23.4,23.58,17200.0,21.8697,22.0375,21.8137,21.9815,17200.0
2010-06-24 11:30:00,23.58,23.66,23.53,23.6,17800.0,21.9815,22.0561,21.9349,22.0002,17800.0
2010-06-24 12:00:00,23.61,23.61,23.48,23.48,11100.0,22.0095,22.0095,21.8883,21.8883,11100.0
2010-06-24 12:30:00,23.51,23.52,23.46,23.51,14200.0,21.9163,21.9256,21.8697,21.9163,14200.0
2010-06-24 13:00:00,23.52,23.57,23.45,23.45,24100.0,21.9256,21.9722,21.8603,21.8603,24100.0
2010-06-24 13:30:00,23.47,23.57,23.45,23.54,43300.0,21.879,21.9722,21.8603,21.9442,43300.0
2010-06-24 14:00:00,23.53,23.7,23.53,23.7,22200.0,21.9349,22.0934,21.9349,22.0934,22200.0
2010-06-24 14:30:00,23.71,23.71,23.48,23.48,11800.0,22.1027,22.1027,21.8883,21.8883,11800.0
2010-06-24 15:00:00,23.5,23.52,23.37,23.52,11400.0,21.9069,21.9256,21.7858,21.9256,11400.0
2010-06-24 15:30:00,23.5,23.5,23.36,23.41,37300.0,21.9069,21.9069,21.7764,21.823,37300.0
2010-06-25 09:30:00,23.56,23.57,23.37,23.43,15000.0,21.9629,21.9722,21.7858,21.8417,15000.0
2010-06-25 10:00:00,23.43,23.49,23.19,23.32,25600.0,21.8417,21.8976,21.618,21.7391,25600.0
2010-06-25 10:30:00,23.37,23.38,23.19,23.32,34000.0,21.7858,21.7951,21.618,21.7391,34000.0
2010-06-25 11:00:00,23.3,23.34,23.24,23.33,30800.0,21.7205,21.7578,21.6646,21.7485,30800.0
2010-06-25 11:30:00,23.36,23.37,23.25,23.34,23400.0,21.7764,21.7858,21.6739,21.7578,23400.0
2010-06-25 12:00:00,23.32,23.47,23.31,23.47,19700.0,21.7391,21.879,21.7298,21.879,19700.0
2010-06-25 12:30:00,23.47,23.49,23.41,23.45,33400.0,21.879,21.8976,21.823,21.8603,33400.0
2010-06-25 13:00:00,23.45,23.45,23.39,23.44,60000.0,21.8603,21.8603,21.8044,21.851,60000.0
2010-06-25 13:30:00,23.45,23.47,23.36,23.41,31900.0,21.8603,21.879,21.7764,21.823,31900.0
2010-06-25 14:00:00,23.41,23.41,23.22,23.25,63100.0,21.823,21.823,21.6459,21.6739,63100.0
2010-06-25 14:30:00,23.27,23.46,23.27,23.43,49800.0,21.6925,21.8697,21.6925,21.8417,49800.0
2010-06-25 15:00:00,23.43,23.51,23.32,23.41,48800.0,21.8417,21.9163,21.7391,21.823,48800.0
2010-06-25 15:30:00,23.41,23.49,23.29,23.49,271800.0,21.823,21.8976,21.7112,21.8976,271800.0
2010-06-28 09:30:00,23.69,23.79,23.4,23.55,88000.0,22.0841,22.1773,21.8137,21.9536,88000.0
2010-06-28 10:00:00,23.54,23.65,23.49,23.65,37800.0,21.9442,22.0468,21.8976,22.0468,37800.0
2010-06-28 10:30:00,23.66,23.7,23.61,23.66,21600.0,22.0561,22.0934,22.0095,22.0561,21600.0
2010-06-28 11:00:00,23.66,23.81,23.66,23.75,73600.0,22.0561,22.1959,22.0561,22.14,73600.0
2010-06-28 11:30:00,23.75,23.77,23.72,23.76,37300.0,22.14,22.1586,22.112,22.1493,37300.0
2010-06-28 12:00:00,23.77,23.77,23.64,23.7,13000.0,22.1586,22.1586,22.0375,22.0934,13000.0
2010-06-28 12:30:00,23.7,23.77,23.69,23.76,41300.0,22.0934,22.1586,22.0841,22.1493,41300.0
2010-06-28 13:00:00,23.76,23.81,23.7,23.79,28900.0,22.1493,22.1959,22.0934,22.1773,28900.0
2010-06-28 13:30:00,23.78,24.08,23.78,24.02,146900.0,22.168,22.4476,22.168,22.3917,146900.0
2010-06-28 14:00:00,24.01,24.01,23.95,23.98,34100.0,22.3824,22.3824,22.3264,22.3544,34100.0
2010-06-28 14:30:00,23.95,24.02,23.94,24.02,25300.0,22.3264,22.3917,22.3171,22.3917,25300.0
2010-06-28 15:00:00,24.03,24.08,24.01,24.05,27600.0,22.401,22.4476,22.3824,22.4197,27600.0
2010-06-28 15:30:00,24.05,24.07,23.98,24.0,99400.0,22.4197,22.4383,22.3544,22.373,99400.0
2010-06-29 09:30:00,23.76,24.09,23.51,24.03,71300.0,22.1493,22.4569,21.9163,22.401,71300.0
2010-06-29 10:00:00,24.02,24.02,23.7,23.73,40800.0,22.3917,22.3917,22.0934,22.1214,40800.0
2010-06-29 10:30:00,23.76,23.95,23.76,23.95,15900.0,22.1493,22.3264,22.1493,22.3264,15900.0
2010-06-29 11:00:00,23.99,24.06,23.91,24.02,18100.0,22.3637,22.429,22.2891,22.3917,18100.0
2010-06-29 11:30:00,24.02,24.1,23.95,24.01,17800.0,22.3917,22.4663,22.3264,22.3824,17800.0
2010-06-29 12:00:00,24.02,24.06,23.92,23.98,12500.0,22.3917,22.429,22.2985,22.3544,12500.0
2010-06-29 12:30:00,23.94,23.97,23.88,23.88,5800.0,22.3171,22.3451,22.2612,22.2612,5800.0
2010-06-29 13:00:00,23.91,23.91,23.83,23.84,12800.0,22.2891,22.2891,22.2146,22.2239,12800.0
2010-06-29 13:30:00,23.85,23.95,23.83,23.88,12600.0,22.2332,22.3264,22.2146,22.2612,12600.0
2010-06-29 14:00:00,23.88,23.99,23.85,23.86,9300.0,22.2612,22.3637,22.2332,22.2425,9300.0
2010-06-29 14:30:00,23.85,23.9,23.82,23.85,24700.0,22.2332,22.2798,22.2052,22.2332,24700.0
2010-06-29 15:00:00,23.83,23.86,23.6,23.62,27600.0,22.2146,22.2425,22.0002,22.0188,27600.0
2010-06-29 15:30:00,23.6,23.74,23.54,23.67,68300.0,22.0002,22.1307,21.9442,22.0654,68300.0
2010-06-30 09:30:00,23.7,24.04,23.45,24.01,28900.0,22.0934,22.4103,21.8603,22.3824,28900.0
2010-06-30 10:00:00,24.01,24.01,23.89,24.01,19600.0,22.3824,22.3824,22.2705,22.3824,19600.0
2010-06-30 10:30:00,24.0,24.03,23.94,24.0,54700.0,22.373,22.401,22.3171,22.373,54700.0
2010-06-30 11:00:00,24.0,24.03,23.97,24.01,42900.0,22.373,22.401,22.3451,22.3824,42900.0
2010-06-30 11:30:00,24.02,24.03,24.0,24.02,27400.0,22.3917,22.401,22.373,22.3917,27400.0
2010-06-30 12:00:00,24.02,24.13,24.0,24.09,20400.0,22.3917,22.4942,22.373,22.4569,20400.0
2010-06-30 12:30:00,24.06,24.12,24.02,24.11,18600.0,22.429,22.4849,22.3917,22.4756,18600.0
2010-06-30 13:00:00,24.11,24.15,24.08,24.11,25500.0,22.4756,22.5129,22.4476,22.4756,25500.0
2010-06-30 13:30:00,24.11,24.12,24.05,24.1,19700.0,22.4756,22.4849,22.4197,22.4663,19700.0
2010-06-30 14:00:00,24.1,24.1,24.0,24.02,34500.0,22.4663,22.4663,22.373,22.3917,34500.0
2010-06-30 14:30:00,24.02,24.04,23.96,23.98,23700.0,22.3917,22.4103,22.3358,22.3544,23700.0
2010-06-30 15:00:00,23.98,24.0,23.91,23.93,45900.0,22.3544,22.373,22.2891,22.3078,45900.0
2010-06-30 15:30:00,23.94,23.94,23.63,23.82,159400.0,22.3171,22.3171,22.0281,22.2052,159400.0
2010-07-01 09:30:00,23.76,23.76,23.48,23.52,20300.0,22.1493,22.1493,21.8883,21.9256,20300.0
2010-07-01 10:00:00,23.51,23.56,23.32,23.35,21800.0,21.9163,21.9629,21.7391,21.7671,21800.0
2010-07-01 10:30:00,23.3,23.3,23.12,23.14,25700.0,21.7205,21.7205,21.5527,21.5713,25700.0
2010-07-01 11:00:00,23.16,23.17,23.03,23.05,35900.0,21.59,21.5993,21.4688,21.4874,35900.0
2010-07-01 11:30:00,23.07,25.01,23.06,23.2,51700.0,21.5061,23.3146,21.4968,21.6273,51700.0
2010-07-01 12:00:00,23.2,23.29,23.18,23.27,26800.0,21.6273,21.7112,21.6086,21.6925,26800.0
2010-07-01 12:30:00,23.27,23.48,23.25,23.28,20300.0,21.6925,21.8883,21.6739,21.7019,20300.0
2010-07-01 13:00:00,23.27,23.44,23.26,23.42,25500.0,21.6925,21.851,21.6832,21.8324,25500.0
2010-07-01 13:30:00,23.43,23.5,23.33,23.46,30600.0,21.8417,21.9069,21.7485,21.8697,30600.0
2010-07-01 14:00:00,23.45,23.52,23.38,23.42,37600.0,21.8603,21.9256,21.7951,21.8324,37600.0
2010-07-01 14:30:00,23.41,23.45,23.32,23.38,22900.0,21.823,21.8603,21.7391,21.7951,22900.0
2010-07-01 15:00:00,23.38,23.53,23.38,23.49,35600.0,21.7951,21.9349,21.7951,21.8976,35600.0
2010-07-01 15:30:00,23.5,23.61,23.45,23.5,68800.0,21.9069,22.0095,21.8603,21.9069,68800.0
2010-07-02 09:30:00,23.67,23.67,23.2,23.38,15600.0,22.0654,22.0654,21.6273,21.7951,15600.0
2010-07-02 10:00:00,23.36,23.5,23.28,23.42,11900.0,21.7764,21.9069,21.7019,21.8324,11900.0
2010-07-02 10:30:00,23.42,23.44,23.35,23.37,13100.0,21.8324,21.851,21.7671,21.7858,13100.0
2010-07-02 11:00:00,23.37,23.41,23.33,23.35,18400.0,21.7858,21.823,21.7485,21.7671,18400.0
2010-07-02 11:30:00,23.35,23.35,23.06,23.1,42100.0,21.7671,21.7671,21.4968,21.5341,42100.0
2010-07-02 12:00:00,23.11,23.18,23.07,23.13,28200.0,21.5434,21.6086,21.5061,21.562,28200.0
2010-07-02 12:30:00,23.13,23.21,23.09,23.19,9400.0,21.562,21.6366,21.5247,21.618,9400.0
2010-07-02 13:00:00,23.12,23.2,23.05,23.06,10500.0,21.5527,21.6273,21.4874,21.4968,10500.0
2010-07-02 13:30:00,23.07,23.2,23.05,23.17,6300.0,21.5061,21.6273,21.4874,21.5993,6300.0
2010-07-02 14:00:00,23.17,23.24,23.12,23.15,10800.0,21.5993,21.6646,21.5527,21.5807,10800.0
2010-07-02 14:30:00,23.15,23.19,23.09,23.18,10800.0,21.5807,21.618,21.5247,21.6086,10800.0
2010-07-02 15:00:00,23.18,23.37,23.17,23.31,15400.0,21.6086,21.7858,21.5993,21.7298,15400.0
2010-07-02 15:30:00,23.3,23.38,23.2,23.22,60100.0,21.7205,21.7951,21.6273,21.6459,60100.0
2010-07-06 09:30:00,23.41,23.41,23.24,23.36,6600.0,21.823,21.823,21.6646,21.7764,6600.0
2010-07-06 10:00:00,23.38,23.53,23.29,23.5,9200.0,21.7951,21.9349,21.7112,21.9069,9200.0
2010-07-06 10:30:00,23.49,23.63,23.49,23.52,14500.0,21.8976,22.0281,21.8976,21.9256,14500.0
2010-07-06 11:00:00,23.49,23.54,23.39,23.4,19300.0,21.8976,21.9442,21.8044,21.8137,19300.0
2010-07-06 11:30:00,23.4,23.45,23.39,23.45,7500.0,21.8137,21.8603,21.8044,21.8603,7500.0
2010-07-06 12:00:00,23.43,23.51,23.22,23.26,18400.0,21.8417,21.9163,21.6459,21.6832,18400.0
2010-07-06 12:30:00,23.23,23.24,23.1,23.13,5800.0,21.6552,21.6646,21.5341,21.562,5800.0
2010-07-06 13:00:00,23.14,23.24,23.13,23.19,7600.0,21.5713,21.6646,21.562,21.618,7600.0
2010-07-06 13:30:00,23.2,23.21,22.95,22.96,11700.0,21.6273,21.6366,21.3942,21.4035,11700.0
2010-07-06 14:00:00,22.97,23.04,22.86,23.02,15900.0,21.4129,21.4781,21.3103,21.4595,15900.0
2010-07-06 14:30:00,23.01,23.06,22.95,22.95,27800.0,21.4502,21.4968,21.3942,21.3942,27800.0
2010-07-06 15:00:00,22.95,23.05,22.9,23.0,37200.0,21.3942,21.4874,21.3476,21.4408,37200.0
2010-07-06 15:30:00,23.01,23.15,22.96,23.07,66400.0,21.4502,21.5807,21.4035,21.5061,66400.0
2010-07-07 09:30:00,23.19,23.19,22.83,22.87,12700.0,21.618,21.618,21.2824,21.3196,12700.0
2010-07-07 10:00:00,22.88,22.97,22.84,22.88,20900.0,21.329,21.4129,21.2917,21.329,20900.0
2010-07-07 10:30:00,22.92,22.98,22.83,22.92,54700.0,21.3663,21.4222,21.2824,21.3663,54700.0
2010-07-07 11:00:00,22.92,22.94,22.79,22.79,16400.0,21.3663,21.3849,21.2451,21.2451,16400.0
2010-07-07 11:30:00,22.79,22.85,22.69,22.71,16100.0,21.2451,21.301,21.1519,21.1705,16100.0
2010-07-07 12:00:00,22.71,22.84,22.71,22.84,24300.0,21.1705,21.2917,21.1705,21.2917,24300.0
2010-07-07 12:30:00,22.85,22.92,22.81,22.91,5200.0,21.301,21.3663,21.2637,21.3569,5200.0
2010-07-07 13:00:00,22.92,23.14,22.92,23.12,10800.0,21.3663,21.5713,21.3663,21.5527,10800.0
2010-07-07 13:30:00,23.12,23.14,23.1,23.13,9300.0,21.5527,21.5713,21.5341,21.562,9300.0
2010-07-07 14:00:00,23.12,23.15,23.07,23.12,18600.0,21.5527,21.5807,21.5061,21.5527,18600.0
2010-07-07 14:30:00,23.11,23.18,23.09,23.16,16600.0,21.5434,21.6086,21.5247,21.59,16600.0
2010-07-07 15:00:00,23.16,23.43,23.14,23.42,51100.0,21.59,21.8417,21.5713,21.8324,51100.0
2010-07-07 15:30:00,23.43,23.73,23.42,23.6,106700.0,21.8417,22.1214,21.8324,22.0002,106700.0
2010-07-08 09:30:00,23.89,23.93,23.71,23.71,17700.0,22.2705,22.3078,22.1027,22.1027,17700.0
2010-07-08 10:00:00,23.74,23.9,23.69,23.88,17300.0,22.1307,22.2798,22.0841,22.2612,17300.0
2010-07-08 10:30:00,23.88,23.89,23.72,23.72,23500.0,22.2612,22.2705,22.112,22.112,23500.0
2010-07-08 11:00:00,23.72,23.72,23.54,23.56,23300.0,22.112,22.112,21.9442,21.9629,23300.0
2010-07-08 11:30:00,23.55,23.55,23.36,23.49,32200.0,21.9536,21.9536,21.7764,21.8976,32200.0
2010-07-08 12:00:00,23.47,23.53,23.46,23.49,11300.0,21.879,21.9349,21.8697,21.8976,11300.0
2010-07-08 12:30:00,23.49,23.51,23.47,23.48,40500.0,21.8976,21.9163,21.879,21.8883,40500.0
2010-07-08 13:00:00,23.47,23.52,23.44,23.46,13400.0,21.879,21.9256,21.851,21.8697,13400.0
2010-07-08 13:30:00,23.45,23.52,23.45,23.52,20200.0,21.8603,21.9256,21.8603,21.9256,20200.0
2010-07-08 14:00:00,23.52,23.52,23.38,23.43,22000.0,21.9256,21.9256,21.7951,21.8417,22000.0
2010-07-08 14:30:00,23.42,23.49,23.37,23.49,26200.0,21.8324,21.8976,21.7858,21.8976,26200.0
2010-07-08 15:00:00,23.5,23.59,23.46,23.59,21500.0,21.9069,21.9908,21.8697,21.9908,21500.0
2010-07-08 15:30:00,23.6,23.75,23.59,23.73,65100.0,22.0002,22.14,21.9908,22.1214,65100.0
2010-07-09 09:30:00,23.76,23.76,23.38,23.58,14500.0,22.1493,22.1493,21.7951,21.9815,14500.0
2010-07-09 10:00:00,23.57,23.67,23.55,23.64,24900.0,21.9722,22.0654,21.9536,22.0375,24900.0
2010-07-09 10:30:00,23.64,23.69,23.57,23.57,30200.0,22.0375,22.0841,21.9722,21.9722,30200.0
2010-07-09 11:00:00,23.59,23.63,23.5,23.53,13900.0,21.9908,22.0281,21.9069,21.9349,13900.0
2010-07-09 11:30:00,23.55,23.62,23.5,23.5,9500.0,21.9536,22.0188,21.9069,21.9069,9500.0
2010-07-09 12:00:00,23.5,23.58,23.5,23.53,6000.0,21.9069,21.9815,21.9069,21.9349,6000.0
2010-07-09 12:30:00,23.53,23.53,23.46,23.5,10500.0,21.9349,21.9349,21.8697,21.9069,10500.0
2010-07-09 13:00:00,23.5,23.61,23.47,23.6,17200.0,21.9069,22.0095,21.879,22.0002,17200.0
2010-07-09 13:30:00,23.61,23.67,23.61,23.65,11000.0,22.0095,22.0654,22.0095,22.0468,11000.0
2010-07-09 14:00:00,23.65,23.67,23.62,23.65,10200.0,22.0468,22.0654,22.0188,22.0468,10200.0
2010-07-09 14:30:00,23.65,23.73,23.64,23.72,20600.0,22.0468,22.1214,22.0375,22.112,20600.0
2010-07-09 15:00:00,23.73,23.81,23.69,23.77,23900.0,22.1214,22.1959,22.0841,22.1586,23900.0
2010-07-09 15:30:00,23.78,23.87,23.76,23.82,59500.0,22.168,22.2519,22.1493,22.2052,59500.0
2010-07-12 09:30:00,23.82,23.94,23.54,23.63,24200.0,22.2052,22.3171,21.9442,22.0281,24200.0
2010-07-12 10:00:00,23.61,23.65,23.42,23.5,23700.0,22.0095,22.0468,21.8324,21.9069,23700.0
2010-07-12 10:30:00,23.51,23.57,23.44,23.45,26100.0,21.9163,21.9722,21.851,21.8603,26100.0
2010-07-12 11:00:00,23.45,23.59,23.43,23.56,24900.0,21.8603,21.9908,21.8417,21.9629,24900.0
2010-07-12 11:30:00,23.55,23.57,23.41,23.41,6200.0,21.9536,21.9722,21.823,21.823,6200.0
2010-07-12 12:00:00,23.43,23.53,23.43,23.44,4600.0,21.8417,21.9349,21.8417,21.851,4600.0
2010-07-12 12:30:00,23.43,23.5,23.4,23.41,4800.0,21.8417,21.9069,21.8137,21.823,4800.0
2010-07-12 13:00:00,23.4,23.45,23.37,23.44,4700.0,21.8137,21.8603,21.7858,21.851,4700.0
2010-07-12 13:30:00,23.44,23.46,23.39,23.39,6000.0,21.851,21.8697,21.8044,21.8044,6000.0
2010-07-12 14:00:00,23.4,23.4,23.3,23.35,16500.0,21.8137,21.8137,21.7205,21.7671,16500.0
2010-07-12 14:30:00,23.34,23.43,23.32,23.37,10100.0,21.7578,21.8417,21.7391,21.7858,10100.0
2010-07-12 15:00:00,23.38,23.44,23.37,23.4,19300.0,21.7951,21.851,21.7858,21.8137,19300.0
2010-07-12 15:30:00,23.4,23.46,23.32,23.35,35400.0,21.8137,21.8697,21.7391,21.7671,35400.0
2010-07-13 09:30:00,23.6,23.72,23.39,23.61,32200.0,22.0002,22.112,21.8044,22.0095,32200.0
2010-07-13 10:00:00,23.61,23.63,23.49,23.5,19100.0,22.0095,22.0281,21.8976,21.9069,19100.0
2010-07-13 10:30:00,23.5,23.52,23.45,23.46,22700.0,21.9069,21.9256,21.8603,21.8697,22700.0
2010-07-13 11:00:00,23.48,23.59,23.48,23.57,12900.0,21.8883,21.9908,21.8883,21.9722,12900.0
2010-07-13 11:30:00,23.59,23.64,23.57,23.58,24600.0,21.9908,22.0375,21.9722,21.9815,24600.0
2010-07-13 12:00:00,23.59,23.63,23.57,23.58,11700.0,21.9908,22.0281,21.9722,21.9815,11700.0
2010-07-13 12:30:00,23.58,23.63,23.58,23.62,5600.0,21.9815,22.0281,21.9815,22.0188,5600.0
2010-07-13 13:00:00,23.61,23.66,23.59,23.59,10100.0,22.0095,22.0561,21.9908,21.9908,10100.0
2010-07-13 13:30:00,23.6,23.62,23.53,23.54,16800.0,22.0002,22.0188,21.9349,21.9442,16800.0
2010-07-13 14:00:00,23.54,23.58,23.54,23.55,14600.0,21.9442,21.9815,21.9442,21.9536,14600.0
2010-07-13 14:30:00,23.55,23.58,23.51,23.56,29700.0,21.9536,21.9815,21.9163,21.9629,29700.0
2010-07-13 15:00:00,23.56,23.64,23.53,23.63,28200.0,21.9629,22.0375,21.9349,22.0281,28200.0
2010-07-13 15:30:00,23.63,23.7,23.58,23.65,65500.0,22.0281,22.0934,21.9815,22.0468,65500.0
2010-07-14 09:30:00,23.5,23.58,23.32,23.39,24500.0,21.9069,21.9815,21.7391,21.8044,24500.0
2010-07-14 10:00:00,23.41,23.41,23.32,23.39,26000.0,21.823,21.823,21.7391,21.8044,26000.0
2010-07-14 10:30:00,23.36,23.39,23.32,23.35,98600.0,21.7764,21.8044,21.7391,21.7671,98600.0
2010-07-14 11:00:00,23.38,23.47,23.36,23.47,19300.0,21.7951,21.879,21.7764,21.879,19300.0
2010-07-14 11:30:00,23.47,23.47,23.38,23.43,47800.0,21.879,21.879,21.7951,21.8417,47800.0
2010-07-14 12:00:00,23.42,23.42,23.39,23.42,10500.0,21.8324,21.8324,21.8044,21.8324,10500.0
2010-07-14 12:30:00,23.42,23.42,23.39,23.42,9800.0,21.8324,21.8324,21.8044,21.8324,9800.0
2010-07-14 13:00:00,23.42,23.42,23.36,23.37,11600.0,21.8324,21.8324,21.7764,21.7858,11600.0
2010-07-14 13:30:00,23.37,23.4,23.31,23.39,22200.0,21.7858,21.8137,21.7298,21.8044,22200.0
2010-07-14 14:00:00,23.39,23.45,23.28,23.38,34400.0,21.8044,21.8603,21.7019,21.7951,34400.0
2010-07-14 14:30:00,23.38,23.45,23.34,23.44,33500.0,21.7951,21.8603,21.7578,21.851,33500.0
2010-07-14 15:00:00,23.43,23.5,23.38,23.43,36900.0,21.8417,21.9069,21.7951,21.8417,36900.0
2010-07-14 15:30:00,23.43,23.56,23.39,23.53,56100.0,21.8417,21.9629,21.8044,21.9349,56100.0
2010-07-15 09:30:00,23.46,23.47,23.35,23.37,11400.0,21.8697,21.879,21.7671,21.7858,11400.0
2010-07-15 10:00:00,23.39,23.39,23.1,23.34,23400.0,21.8044,21.8044,21.5341,21.7578,23400.0
2010-07-15 10:30:00,23.33,23.37,23.23,23.32,16600.0,21.7485,21.7858,21.6552,21.7391,16600.0
2010-07-15 11:00:00,23.33,23.33,23.2,23.25,7700.0,21.7485,21.7485,21.6273,21.6739,7700.0
2010-07-15 11:30:00,23.25,23.3,23.22,23.28,7400.0,21.6739,21.7205,21.6459,21.7019,7400.0
2010-07-15 12:00:00,23.27,23.27,23.15,23.16,7400.0,21.6925,21.6925,21.5807,21.59,7400.0
2010-07-15 12:30:00,23.16,23.23,23.15,23.2,5200.0,21.59,21.6552,21.5807,21.6273,5200.0
2010-07-15 13:00:00,23.22,23.33,23.2,23.25,36800.0,21.6459,21.7485,21.6273,21.6739,36800.0
2010-07-15 13:30:00,23.27,23.31,23.23,23.27,6500.0,21.6925,21.7298,21.6552,21.6925,6500.0
2010-07-15 14:00:00,23.26,23.32,23.15,23.19,22500.0,21.6832,21.7391,21.5807,21.618,22500.0
2010-07-15 14:30:00,23.19,23.23,23.14,23.14,21600.0,21.618,21.6552,21.5713,21.5713,21600.0
2010-07-15 15:00:00,23.14,23.2,23.03,23.2,38200.0,21.5713,21.6273,21.4688,21.6273,38200.0
2010-07-15 15:30:00,23.19,23.39,23.15,23.32,49600.0,21.618,21.8044,21.5807,21.7391,49600.0
2010-07-16 09:30:00,23.14,23.14,22.53,22.68,44100.0,21.5713,21.5713,21.0027,21.1425,44100.0
2010-07-16 10:00:00,22.66,22.75,22.55,22.68,11800.0,21.1239,21.2078,21.0213,21.1425,11800.0
2010-07-16 10:30:00,22.67,22.69,22.6,22.68,13300.0,21.1332,21.1519,21.068,21.1425,13300.0
2010-07-16 11:00:00,22.69,22.69,22.55,22.58,8700.0,21.1519,21.1519,21.0213,21.0493,8700.0
2010-07-16 11:30:00,22.58,22.68,22.56,22.6,31600.0,21.0493,21.1425,21.0307,21.068,31600.0
2010-07-16 12:00:00,22.6,22.64,22.49,22.57,20900.0,21.068,21.1052,20.9654,21.04,20900.0
2010-07-16 12:30:00,22.54,22.63,22.54,22.58,12400.0,21.012,21.0959,21.012,21.0493,12400.0
2010-07-16 13:00:00,22.57,22.64,22.56,22.6,9100.0,21.04,21.1052,21.0307,21.068,9100.0
2010-07-16 13:30:00,22.6,22.6,22.51,22.51,20200.0,21.068,21.068,20.9841,20.9841,20200.0
2010-07-16 14:00:00,22.51,22.53,22.46,22.52,8500.0,20.9841,21.0027,20.9374,20.9934,8500.0
2010-07-16 14:30:00,22.49,22.5,22.42,22.45,10300.0,20.9654,20.9747,20.9002,20.9281,10300.0
2010-07-16 15:00:00,22.44,22.46,22.28,22.3,20600.0,20.9188,20.9374,20.7696,20.7883,20600.0
2010-07-16 15:30:00,22.31,22.45,22.31,22.4,63900.0,20.7976,20.9281,20.7976,20.8815,63900.0
2010-07-19 09:30:00,22.51,22.55,22.47,22.55,15900.0,20.9841,21.0213,20.9468,21.0213,15900.0
2010-07-19 10:00:00,22.49,22.56,22.45,22.45,10600.0,20.9654,21.0307,20.9281,20.9281,10600.0
2010-07-19 10:30:00,22.4,22.43,22.18,22.22,16700.0,20.8815,20.9095,20.6764,20.7137,16700.0
2010-07-19 11:00:00,22.22,22.34,22.22,22.25,18000.0,20.7137,20.8256,20.7137,20.7417,18000.0
2010-07-19 11:30:00,22.25,22.26,22.22,22.24,14600.0,20.7417,20.751,20.7137,20.7324,14600.0
2010-07-19 12:00:00,22.23,22.23,22.13,22.18,8900.0,20.723,20.723,20.6298,20.6764,8900.0
2010-07-19 12:30:00,22.21,22.27,22.19,22.24,5500.0,20.7044,20.7603,20.6857,20.7324,5500.0
2010-07-19 13:00:00,22.22,22.22,22.05,22.11,10400.0,20.7137,20.7137,20.5552,20.6112,10400.0
2010-07-19 13:30:00,22.16,22.21,22.09,22.17,25500.0,20.6578,20.7044,20.5925,20.6671,25500.0
2010-07-19 14:00:00,22.17,22.29,22.17,22.23,11600.0,20.6671,20.779,20.6671,20.723,11600.0
2010-07-19 14:30:00,22.21,22.35,22.21,22.28,12400.0,20.7044,20.8349,20.7044,20.7696,12400.0
2010-07-19 15:00:00,22.29,22.39,22.28,22.37,18200.0,20.779,20.8722,20.7696,20.8535,18200.0
2010-07-19 15:30:00,22.37,22.42,22.33,22.37,30900.0,20.8535,20.9002,20.8163,20.8535,30900.0
2010-07-20 09:30:00,22.07,22.22,21.97,22.14,13700.0,20.5739,20.7137,20.4807,20.6391,13700.0
2010-07-20 10:00:00,22.13,22.15,22.04,22.04,8800.0,20.6298,20.6485,20.5459,20.5459,8800.0
2010-07-20 10:30:00,22.04,22.11,21.95,22.08,4300.0,20.5459,20.6112,20.462,20.5832,4300.0
2010-07-20 11:00:00,22.06,22.07,21.95,21.96,7600.0,20.5646,20.5739,20.462,20.4713,7600.0
2010-07-20 11:30:00,21.99,22.04,21.92,22.03,15400.0,20.4993,20.5459,20.434,20.5366,15400.0
2010-07-20 12:00:00,22.02,22.1,21.99,22.1,10200.0,20.5273,20.6018,20.4993,20.6018,10200.0
2010-07-20 12:30:00,22.1,22.16,22.09,22.1,7600.0,20.6018,20.6578,20.5925,20.6018,7600.0
2010-07-20 13:00:00,22.11,22.12,22.1,22.12,6900.0,20.6112,20.6205,20.6018,20.6205,6900.0
2010-07-20 13:30:00,22.12,22.27,22.11,22.27,20100.0,20.6205,20.7603,20.6112,20.7603,20100.0
2010-07-20 14:00:00,22.29,22.29,22.15,22.24,12300.0,20.779,20.779,20.6485,20.7324,12300.0
2010-07-20 14:30:00,22.23,22.26,22.14,22.17,17600.0,20.723,20.751,20.6391,20.6671,17600.0
2010-07-20 15:00:00,22.18,22.3,22.14,22.26,14100.0,20.6764,20.7883,20.6391,20.751,14100.0
2010-07-20 15:30:00,22.27,22.48,22.27,22.48,50500.0,20.7603,20.9561,20.7603,20.9561,50500.0
2010-07-21 09:30:00,22.55,22.69,22.05,22.09,43800.0,21.0213,21.1519,20.5552,20.5925,43800.0
2010-07-21 10:00:00,22.1,22.1,21.97,22.04,25900.0,20.6018,20.6018,20.4807,20.5459,25900.0
2010-07-21 10:30:00,22.04,22.05,21.91,21.91,16600.0,20.5459,20.5552,20.4247,20.4247,16600.0
2010-07-21 11:00:00,21.89,21.93,21.78,21.78,8900.0,20.4061,20.4434,20.3035,20.3035,8900.0
2010-07-21 11:30:00,21.79,21.89,21.76,21.89,34200.0,20.3129,20.4061,20.2849,20.4061,34200.0
2010-07-21 12:00:00,21.88,22.02,21.88,21.93,9100.0,20.3968,20.5273,20.3968,20.4434,9100.0
2010-07-21 12:30:00,21.95,21.99,21.88,21.89,6300.0,20.462,20.4993,20.3968,20.4061,6300.0
2010-07-21 13:00:00,21.89,21.9,21.85,21.85,5200.0,20.4061,20.4154,20.3688,20.3688,5200.0
2010-07-21 13:30:00,21.87,22.01,21.87,21.99,9200.0,20.3874,20.5179,20.3874,20.4993,9200.0
2010-07-21 14:00:00,21.96,21.96,21.74,21.85,37900.0,20.4713,20.4713,20.2663,20.3688,37900.0
2010-07-21 14:30:00,21.83,21.91,21.74,21.74,22600.0,20.3502,20.4247,20.2663,20.2663,22600.0
2010-07-21 15:00:00,21.74,21.95,21.7,21.85,37800.0,20.2663,20.462,20.229,20.3688,37800.0
2010-07-21 15:30:00,21.85,21.95,21.81,21.86,69800.0,20.3688,20.462,20.3315,20.3781,69800.0
2010-07-22 09:30:00,22.13,22.28,22.13,22.24,4800.0,20.6298,20.7696,20.6298,20.7324,4800.0
2010-07-22 10:00:00,22.25,22.47,22.25,22.4,25600.0,20.7417,20.9468,20.7417,20.8815,25600.0
2010-07-22 10:30:00,22.44,22.61,22.4,22.54,10500.0,20.9188,21.0773,20.8815,21.012,10500.0
2010-07-22 11:00:00,22.54,22.62,22.53,22.62,16400.0,21.012,21.0866,21.0027,21.0866,16400.0
2010-07-22 11:30:00,22.59,22.6,22.52,22.57,14100.0,21.0586,21.068,20.9934,21.04,14100.0
2010-07-22 12:00:00,22.57,22.61,22.54,22.57,11700.0,21.04,21.0773,21.012,21.04,11700.0
2010-07-22 12:30:00,22.56,22.6,22.5,22.55,12100.0,21.0307,21.068,20.9747,21.0213,12100.0
2010-07-22 13:00:00,22.55,22.56,22.51,22.52,8300.0,21.0213,21.0307,20.9841,20.9934,8300.0
2010-07-22 13:30:00,22.51,22.55,22.45,22.45,13600.0,20.9841,21.0213,20.9281,20.9281,13600.0
2010-07-22 14:00:00,22.45,22.55,22.44,22.49,28400.0,20.9281,21.0213,20.9188,20.9654,28400.0
2010-07-22 14:30:00,22.48,22.5,22.45,22.48,35500.0,20.9561,20.9747,20.9281,20.9561,35500.0
2010-07-22 15:00:00,22.48,22.53,22.44,22.45,24700.0,20.9561,21.0027,20.9188,20.9281,24700.0
2010-07-22 15:30:00,22.45,22.52,22.35,22.46,60600.0,20.9281,20.9934,20.8349,20.9374,60600.0
2010-07-23 09:30:00,22.35,22.61,22.3,22.55,14300.0,20.8349,21.0773,20.7883,21.0213,14300.0
2010-07-23 10:00:00,22.55,22.69,22.54,22.63,13400.0,21.0213,21.1519,21.012,21.0959,13400.0
2010-07-23 10:30:00,22.63,22.69,22.6,22.64,10900.0,21.0959,21.1519,21.068,21.1052,10900.0
2010-07-23 11:00:00,22.62,22.64,22.49,22.52,8400.0,21.0866,21.1052,20.9654,20.9934,8400.0
2010-07-23 11:30:00,22.53,22.64,22.53,22.6,8400.0,21.0027,21.1052,21.0027,21.068,8400.0
2010-07-23 12:00:00,22.63,22.69,22.57,22.63,9800.0,21.0959,21.1519,21.04,21.0959,9800.0
2010-07-23 12:30:00,22.62,22.65,22.56,22.64,5900.0,21.0866,21.1146,21.0307,21.1052,5900.0
2010-07-23 13:00:00,22.66,22.96,22.59,22.96,33800.0,21.1239,21.4035,21.0586,21.4035,33800.0
2010-07-23 13:30:00,22.98,22.99,22.8,22.85,13200.0,21.4222,21.4315,21.2544,21.301,13200.0
2010-07-23 14:00:00,22.86,22.89,22.79,22.82,9000.0,21.3103,21.3383,21.2451,21.273,9000.0
2010-07-23 14:30:00,22.82,22.83,22.71,22.76,18100.0,21.273,21.2824,21.1705,21.2171,18100.0
2010-07-23 15:00:00,22.76,22.8,22.69,22.77,18500.0,21.2171,21.2544,21.1519,21.2264,18500.0
2010-07-23 15:30:00,22.76,22.92,22.75,22.88,64700.0,21.2171,21.3663,21.2078,21.329,64700.0
2010-07-26 09:30:00,23.02,23.44,23.01,23.39,19100.0,21.4595,21.851,21.4502,21.8044,19100.0
2010-07-26 10:00:00,23.4,23.85,23.4,23.67,53300.0,21.8137,22.2332,21.8137,22.0654,53300.0
2010-07-26 10:30:00,23.67,23.79,23.58,23.68,49500.0,22.0654,22.1773,21.9815,22.0747,49500.0
2010-07-26 11:00:00,23.71,23.71,23.48,23.49,23900.0,22.1027,22.1027,21.8883,21.8976,23900.0
2010-07-26 11:30:00,23.49,23.52,23.39,23.44,17400.0,21.8976,21.9256,21.8044,21.851,17400.0
2010-07-26 12:00:00,23.45,23.53,23.43,23.53,9500.0,21.8603,21.9349,21.8417,21.9349,9500.0
2010-07-26 12:30:00,23.51,23.58,23.44,23.5,12500.0,21.9163,21.9815,21.851,21.9069,12500.0
2010-07-26 13:00:00,23.52,23.53,23.36,23.45,17200.0,21.9256,21.9349,21.7764,21.8603,17200.0
2010-07-26 13:30:00,23.45,23.57,23.44,23.44,15000.0,21.8603,21.9722,21.851,21.851,15000.0
2010-07-26 14:00:00,23.45,23.48,23.4,23.47,10600.0,21.8603,21.8883,21.8137,21.879,10600.0
2010-07-26 14:30:00,23.48,23.49,23.28,23.3,34900.0,21.8883,21.8976,21.7019,21.7205,34900.0
2010-07-26 15:00:00,23.31,23.36,23.25,23.35,35500.0,21.7298,21.7764,21.6739,21.7671,35500.0
2010-07-26 15:30:00,23.36,23.37,23.27,23.3,107000.0,21.7764,21.7858,21.6925,21.7205,107000.0
2010-07-27 09:30:00,23.48,23.81,23.44,23.58,13000.0,21.8883,22.1959,21.851,21.9815,13000.0
2010-07-27 10:00:00,23.51,23.68,23.43,23.45,34300.0,21.9163,22.0747,21.8417,21.8603,34300.0
2010-07-27 10:30:00,23.44,23.44,23.29,23.31,20900.0,21.851,21.851,21.7112,21.7298,20900.0
2010-07-27 11:00:00,23.3,23.3,23.06,23.28,17300.0,21.7205,21.7205,21.4968,21.7019,17300.0
2010-07-27 11:30:00,23.26,23.35,23.25,23.34,10000.0,21.6832,21.7671,21.6739,21.7578,10000.0
2010-07-27 12:00:00,23.34,23.4,23.28,23.32,17700.0,21.7578,21.8137,21.7019,21.7391,17700.0
2010-07-27 12:30:00,23.3,23.36,23.26,23.35,6000.0,21.7205,21.7764,21.6832,21.7671,6000.0
2010-07-27 13:00:00,23.33,23.48,23.28,23.39,24800.0,21.7485,21.8883,21.7019,21.8044,24800.0
2010-07-27 13:30:00,23.38,23.42,23.28,23.32,31100.0,21.7951,21.8324,21.7019,21.7391,31100.0
2010-07-27 14:00:00,23.32,23.33,23.26,23.33,31900.0,21.7391,21.7485,21.6832,21.7485,31900.0
2010-07-27 14:30:00,23.33,23.36,23.3,23.36,20800.0,21.7485,21.7764,21.7205,21.7764,20800.0
2010-07-27 15:00:00,23.36,23.39,23.3,23.34,39100.0,21.7764,21.8044,21.7205,21.7578,39100.0
2010-07-27 15:30:00,23.36,23.45,23.33,23.41,69400.0,21.7764,21.8603,21.7485,21.823,69400.0
2010-07-28 09:30:00,23.34,23.6,23.24,23.28,12100.0,21.7578,22.0002,21.6646,21.7019,12100.0
2010-07-28 10:00:00,23.29,23.31,23.09,23.14,27100.0,21.7112,21.7298,21.5247,21.5713,27100.0
2010-07-28 10:30:00,23.14,23.17,22.99,23.01,14100.0,21.5713,21.5993,21.4315,21.4502,14100.0
2010-07-28 11:00:00,23.01,23.04,22.95,23.0,28500.0,21.4502,21.4781,21.3942,21.4408,28500.0
2010-07-28 11:30:00,22.98,23.01,22.94,22.94,9200.0,21.4222,21.4502,21.3849,21.3849,9200.0
2010-07-28 12:00:00,22.95,23.03,22.95,22.96,38800.0,21.3942,21.4688,21.3942,21.4035,38800.0
2010-07-28 12:30:00,22.98,23.01,22.93,23.01,90000.0,21.4222,21.4502,21.3756,21.4502,90000.0
2010-07-28 13:00:00,23.0,23.0,22.85,22.92,13200.0,21.4408,21.4408,21.301,21.3663,13200.0
2010-07-28 13:30:00,22.93,22.96,22.9,22.9,9400.0,21.3756,21.4035,21.3476,21.3476,9400.0
2010-07-28 14:00:00,22.9,22.95,22.8,22.82,32100.0,21.3476,21.3942,21.2544,21.273,32100.0
2010-07-28 14:30:00,22.83,22.85,22.8,22.83,16300.0,21.2824,21.301,21.2544,21.2824,16300.0
2010-07-28 15:00:00,22.83,22.84,22.72,22.78,84400.0,21.2824,21.2917,21.1798,21.2358,84400.0
2010-07-28 15:30:00,22.77,22.83,22.73,22.78,171000.0,21.2264,21.2824,21.1891,21.2358,171000.0
2010-07-29 09:30:00,22.98,23.08,22.81,23.08,10100.0,21.4222,21.5154,21.2637,21.5154,10100.0
2010-07-29 10:00:00,23.08,23.1,22.98,22.99,15100.0,21.5154,21.5341,21.4222,21.4315,15100.0
2010-07-29 10:30:00,23.0,23.08,22.98,23.04,58400.0,21.4408,21.5154,21.4222,21.4781,58400.0
2010-07-29 11:00:00,23.04,23.12,22.98,23.0,34200.0,21.4781,21.5527,21.4222,21.4408,34200.0
2010-07-29 11:30:00,22.99,23.01,22.93,22.96,63000.0,21.4315,21.4502,21.3756,21.4035,63000.0
2010-07-29 12:00:00,22.95,23.0,22.93,22.98,49400.0,21.3942,21.4408,21.3756,21.4222,49400.0
2010-07-29 12:30:00,22.98,22.99,22.77,22.8,20100.0,21.4222,21.4315,21.2264,21.2544,20100.0
2010-07-29 13:00:00,22.8,22.85,22.79,22.85,12900.0,21.2544,21.301,21.2451,21.301,12900.0
2010-07-29 13:30:00,22.84,22.85,22.74,22.75,27300.0,21.2917,21.301,21.1985,21.2078,27300.0
2010-07-29 14:00:00,22.76,22.76,22.67,22.68,20100.0,21.2171,21.2171,21.1332,21.1425,20100.0
2010-07-29 14:30:00,22.68,22.82,22.66,22.78,37000.0,21.1425,21.273,21.1239,21.2358,37000.0
2010-07-29 15:00:00,22.78,22.96,22.72,22.96,52400.0,21.2358,21.4035,21.1798,21.4035,52400.0
2010-07-29 15:30:00,22.95,23.07,22.93,23.01,123500.0,21.3942,21.5061,21.3756,21.4502,123500.0
2010-07-30 09:30:00,22.71,22.83,22.42,22.73,16400.0,21.1705,21.2824,20.9002,21.1891,16400.0
2010-07-30 10:00:00,22.74,22.85,22.74,22.75,24800.0,21.1985,21.301,21.1985,21.2078,24800.0
2010-07-30 10:30:00,22.75,22.94,22.74,22.88,26800.0,21.2078,21.3849,21.1985,21.329,26800.0
2010-07-30 11:00:00,22.89,22.9,22.82,22.89,23700.0,21.3383,21.3476,21.273,21.3383,23700.0
2010-07-30 11:30:00,22.9,23.03,22.9,23.0,26900.0,21.3476,21.4688,21.3476,21.4408,26900.0
2010-07-30 12:00:00,23.02,23.1,23.02,23.03,13500.0,21.4595,21.5341,21.4595,21.4688,13500.0
2010-07-30 12:30:00,23.02,23.07,22.99,23.02,23500.0,21.4595,21.5061,21.4315,21.4595,23500.0
2010-07-30 13:00:00,23.01,23.05,22.96,23.04,50400.0,21.4502,21.4874,21.4035,21.4781,50400.0
2010-07-30 13:30:00,23.04,23.05,22.93,22.94,7900.0,21.4781,21.4874,21.3756,21.3849,7900.0
2010-07-30 14:00:00,22.94,23.04,22.93,23.01,31500.0,21.3849,21.4781,21.3756,21.4502,31500.0
2010-07-30 14:30:00,23.0,23.03,22.94,22.96,37100.0,21.4408,21.4688,21.3849,21.4035,37100.0
2010-07-30 15:00:00,22.95,23.25,22.92,23.23,41500.0,21.3942,21.6739,21.3663,21.6552,41500.0
2010-07-30 15:30:00,23.23,23.25,23.07,23.08,73400.0,21.6552,21.6739,21.5061,21.5154,73400.0
2010-08-02 09:30:00,23.43,23.79,23.43,23.71,15200.0,21.8417,22.1773,21.8417,22.1027,15200.0
2010-08-02 10:00:00,23.72,23.87,23.62,23.85,28500.0,22.112,22.2519,22.0188,22.2332,28500.0
2010-08-02 10:30:00,23.84,23.87,23.71,23.71,12300.0,22.2239,22.2519,22.1027,22.1027,12300.0
2010-08-02 11:00:00,23.7,23.77,23.66,23.71,11300.0,22.0934,22.1586,22.0561,22.1027,11300.0
2010-08-02 11:30:00,23.72,23.72,23.48,23.53,19300.0,22.112,22.112,21.8883,21.9349,19300.0
2010-08-02 12:00:00,23.54,23.54,23.4,23.47,10700.0,21.9442,21.9442,21.8137,21.879,10700.0
2010-08-02 12:30:00,23.46,23.46,23.29,23.44,9100.0,21.8697,21.8697,21.7112,21.851,9100.0
2010-08-02 13:00:00,23.46,23.51,23.38,23.39,18100.0,21.8697,21.9163,21.7951,21.8044,18100.0
2010-08-02 13:30:00,23.39,23.46,23.36,23.45,27900.0,21.8044,21.8697,21.7764,21.8603,27900.0
2010-08-02 14:00:00,23.46,23.57,23.41,23.52,43600.0,21.8697,21.9722,21.823,21.9256,43600.0
2010-08-02 14:30:00,23.56,23.72,23.56,23.65,41500.0,21.9629,22.112,21.9629,22.0468,41500.0
2010-08-02 15:00:00,23.64,23.65,23.54,23.57,43500.0,22.0375,22.0468,21.9442,21.9722,43500.0
2010-08-02 15:30:00,23.56,23.65,23.5,23.62,43000.0,21.9629,22.0468,21.9069,22.0188,43000.0
2010-08-03 09:30:00,23.48,23.77,23.37,23.6,8700.0,21.8883,22.1586,21.7858,22.0002,8700.0
2010-08-03 10:00:00,23.6,23.76,23.54,23.76,10800.0,22.0002,22.1493,21.9442,22.1493,10800.0
2010-08-03 10:30:00,23.75,23.89,23.75,23.84,29600.0,22.14,22.2705,22.14,22.2239,29600.0
2010-08-03 11:00:00,23.85,23.98,23.82,23.98,51500.0,22.2332,22.3544,22.2052,22.3544,51500.0
2010-08-03 11:30:00,23.98,24.14,23.95,24.04,55000.0,22.3544,22.5036,22.3264,22.4103,55000.0
2010-08-03 12:00:00,24.05,24.1,24.0,24.02,32300.0,22.4197,22.4663,22.373,22.3917,32300.0
2010-08-03 12:30:00,24.03,24.12,23.99,24.11,18100.0,22.401,22.4849,22.3637,22.4756,18100.0
2010-08-03 13:00:00,24.1,24.1,23.91,24.01,45700.0,22.4663,22.4663,22.2891,22.3824,45700.0
2010-08-03 13:30:00,24.0,24.07,23.98,24.06,60500.0,22.373,22.4383,22.3544,22.429,60500.0
2010-08-03 14:00:00,24.06,24.1,24.01,24.08,28100.0,22.429,22.4663,22.3824,22.4476,28100.0
2010-08-03 14:30:00,24.07,24.1,24.04,24.08,29000.0,22.4383,22.4663,22.4103,22.4476,29000.0
2010-08-03 15:00:00,24.09,24.09,23.98,23.98,44000.0,22.4569,22.4569,22.3544,22.3544,44000.0
2010-08-03 15:30:00,23.99,24.05,23.96,24.02,133800.0,22.3637,22.4197,22.3358,22.3917,133800.0
2010-08-04 09:30:00,24.96,24.96,23.9,24.15,94200.0,23.268,23.268,22.2798,22.5129,94200.0
2010-08-04 10:00:00,24.16,24.3,23.91,23.91,64300.0,22.5222,22.6527,22.2891,22.2891,64300.0
2010-08-04 10:30:00,23.91,24.0,23.49,23.8,69500.0,22.2891,22.373,21.8976,22.1866,69500.0
2010-08-04 11:00:00,23.77,23.77,23.47,23.58,42100.0,22.1586,22.1586,21.879,21.9815,42100.0
2010-08-04 11:30:00,23.58,23.69,23.51,23.67,48500.0,21.9815,22.0841,21.9163,22.0654,48500.0
2010-08-04 12:00:00,23.67,23.8,23.65,23.65,37800.0,22.0654,22.1866,22.0468,22.0468,37800.0
2010-08-04 12:30:00,23.65,23.74,23.6,23.74,36500.0,22.0468,22.1307,22.0002,22.1307,36500.0
2010-08-04 13:00:00,23.74,23.78,23.71,23.74,20400.0,22.1307,22.168,22.1027,22.1307,20400.0
2010-08-04 13:30:00,23.73,23.88,23.72,23.88,36400.0,22.1214,22.2612,22.112,22.2612,36400.0
2010-08-04 14:00:00,23.88,24.17,23.87,24.14,93400.0,22.2612,22.5315,22.2519,22.5036,93400.0
2010-08-04 14:30:00,24.16,24.39,24.15,24.39,116200.0,22.5222,22.7366,22.5129,22.7366,116200.0
2010-08-04 15:00:00,24.41,24.51,24.24,24.33,92900.0,22.7553,22.8485,22.5968,22.6807,92900.0
2010-08-04 15:30:00,24.33,24.49,24.29,24.45,146000.0,22.6807,22.8298,22.6434,22.7925,146000.0
2010-08-05 09:30:00,24.21,24.35,24.04,24.24,57300.0,22.5688,22.6993,22.4103,22.5968,57300.0
2010-08-05 10:00:00,24.25,24.45,24.2,24.3,38700.0,22.6061,22.7925,22.5595,22.6527,38700.0
2010-08-05 10:30:00,24.29,24.39,24.2,24.26,36900.0,22.6434,22.7366,22.5595,22.6154,36900.0
2010-08-05 11:00:00,24.25,24.25,24.15,24.21,24000.0,22.6061,22.6061,22.5129,22.5688,24000.0
2010-08-05 11:30:00,24.22,24.29,24.2,24.28,19500.0,22.5781,22.6434,22.5595,22.6341,19500.0
2010-08-05 12:00:00,24.25,24.27,24.14,24.25,65700.0,22.6061,22.6247,22.5036,22.6061,65700.0
2010-08-05 12:30:00,24.25,24.29,24.21,24.25,28900.0,22.6061,22.6434,22.5688,22.6061,28900.0
2010-08-05 13:00:00,24.25,24.27,24.16,24.25,32600.0,22.6061,22.6247,22.5222,22.6061,32600.0
2010-08-05 13:30:00,24.25,24.38,24.25,24.37,22200.0,22.6061,22.7273,22.6061,22.718,22200.0
2010-08-05 14:00:00,24.35,24.36,24.26,24.32,16900.0,22.6993,22.7086,22.6154,22.6714,16900.0
2010-08-05 14:30:00,24.32,24.32,24.3,24.32,15300.0,22.6714,22.6714,22.6527,22.6714,15300.0
2010-08-05 15:00:00,24.31,24.34,24.26,24.28,23800.0,22.662,22.69,22.6154,22.6341,23800.0
2010-08-05 15:30:00,24.28,24.33,24.23,24.29,76200.0,22.6341,22.6807,22.5875,22.6434,76200.0
2010-08-06 09:30:00,24.0,24.2,23.76,24.04,10700.0,22.373,22.5595,22.1493,22.4103,10700.0
2010-08-06 10:00:00,24.04,24.05,23.94,23.99,58800.0,22.4103,22.4197,22.3171,22.3637,58800.0
2010-08-06 10:30:00,23.99,24.02,23.87,23.89,105300.0,22.3637,22.3917,22.2519,22.2705,105300.0
2010-08-06 11:00:00,23.89,23.93,23.86,23.9,64100.0,22.2705,22.3078,22.2425,22.2798,64100.0
2010-08-06 11:30:00,23.9,23.91,23.84,23.91,33400.0,22.2798,22.2891,22.2239,22.2891,33400.0
2010-08-06 12:00:00,23.91,23.97,23.87,23.97,13700.0,22.2891,22.3451,22.2519,22.3451,13700.0
2010-08-06 12:30:00,23.96,24.04,23.93,24.04,12300.0,22.3358,22.4103,22.3078,22.4103,12300.0
2010-08-06 13:00:00,24.01,24.06,24.0,24.04,33900.0,22.3824,22.429,22.373,22.4103,33900.0
2010-08-06 13:30:00,24.03,24.07,24.0,24.06,20600.0,22.401,22.4383,22.373,22.429,20600.0
2010-08-06 14:00:00,24.06,24.08,23.99,24.07,26200.0,22.429,22.4476,22.3637,22.4383,26200.0
2010-08-06 14:30:00,24.07,24.25,24.0,24.21,19700.0,22.4383,22.6061,22.373,22.5688,19700.0
2010-08-06 15:00:00,24.18,24.26,24.15,24.25,22700.0,22.5408,22.6154,22.5129,22.6061,22700.0
2010-08-06 15:30:00,24.23,24.36,24.21,24.3,103100.0,22.5875,22.7086,22.5688,22.6527,103100.0
2010-08-09 09:30:00,24.32,24.5,24.24,24.32,39400.0,22.6714,22.8392,22.5968,22.6714,39400.0
2010-08-09 10:00:00,24.28,24.39,24.27,24.29,32000.0,22.6341,22.7366,22.6247,22.6434,32000.0
2010-08-09 10:30:00,24.33,24.33,24.08,24.18,90200.0,22.6807,22.6807,22.4476,22.5408,90200.0
2010-08-09 11:00:00,24.18,24.39,24.17,24.33,16700.0,22.5408,22.7366,22.5315,22.6807,16700.0
2010-08-09 11:30:00,24.33,24.48,24.33,24.43,23700.0,22.6807,22.8205,22.6807,22.7739,23700.0
2010-08-09 12:00:00,24.41,24.42,24.24,24.26,13100.0,22.7553,22.7646,22.5968,22.6154,13100.0
2010-08-09 12:30:00,24.25,24.37,24.25,24.31,21700.0,22.6061,22.718,22.6061,22.662,21700.0
2010-08-09 13:00:00,24.31,24.42,24.29,24.38,25500.0,22.662,22.7646,22.6434,22.7273,25500.0
2010-08-09 13:30:00,24.37,24.46,24.33,24.4,27400.0,22.718,22.8019,22.6807,22.7459,27400.0
2010-08-09 14:00:00,24.4,24.41,24.27,24.31,38000.0,22.7459,22.7553,22.6247,22.662,38000.0
2010-08-09 14:30:00,24.31,24.49,24.31,24.36,47100.0,22.662,22.8298,22.662,22.7086,47100.0
2010-08-09 15:00:00,24.36,24.37,24.34,24.35,22000.0,22.7086,22.718,22.69,22.6993,22000.0
2010-08-09 15:30:00,24.35,24.46,24.34,24.44,82400.0,22.6993,22.8019,22.69,22.7832,82400.0
2010-08-10 09:30:00,24.22,24.49,24.02,24.15,10800.0,22.5781,22.8298,22.3917,22.5129,10800.0
2010-08-10 10:00:00,24.16,24.25,24.1,24.22,16100.0,22.5222,22.6061,22.4663,22.5781,16100.0
2010-08-10 10:30:00,24.22,24.25,24.17,24.23,12800.0,22.5781,22.6061,22.5315,22.5875,12800.0
2010-08-10 11:00:00,24.23,24.26,24.21,24.21,12400.0,22.5875,22.6154,22.5688,22.5688,12400.0
2010-08-10 11:30:00,24.21,24.25,24.21,24.22,5200.0,22.5688,22.6061,22.5688,22.5781,5200.0
2010-08-10 12:00:00,24.23,24.25,24.21,24.25,10300.0,22.5875,22.6061,22.5688,22.6061,10300.0
2010-08-10 12:30:00,24.24,24.25,24.19,24.24,16300.0,22.5968,22.6061,22.5502,22.5968,16300.0
2010-08-10 13:00:00,24.24,24.25,24.2,24.23,17500.0,22.5968,22.6061,22.5595,22.5875,17500.0
2010-08-10 13:30:00,24.22,24.27,24.22,24.25,24900.0,22.5781,22.6247,22.5781,22.6061,24900.0
2010-08-10 14:00:00,24.25,24.31,24.18,24.31,29600.0,22.6061,22.662,22.5408,22.662,29600.0
2010-08-10 14:30:00,24.31,24.55,24.31,24.32,41400.0,22.662,22.8858,22.662,22.6714,41400.0
2010-08-10 15:00:00,24.31,24.42,24.21,24.28,45700.0,22.662,22.7646,22.5688,22.6341,45700.0
2010-08-10 15:30:00,24.3,24.39,24.17,24.19,50000.0,22.6527,22.7366,22.5315,22.5502,50000.0
2010-08-11 09:30:00,23.85,24.0,23.5,23.89,23100.0,22.2332,22.373,21.9069,22.2705,23100.0
2010-08-11 10:00:00,23.9,24.05,23.9,23.94,20200.0,22.2798,22.4197,22.2798,22.3171,20200.0
2010-08-11 10:30:00,23.93,23.93,23.74,23.76,15200.0,22.3078,22.3078,22.1307,22.1493,15200.0
2010-08-11 11:00:00,23.77,23.92,23.73,23.89,24800.0,22.1586,22.2985,22.1214,22.2705,24800.0
2010-08-11 11:30:00,23.89,24.05,23.89,24.01,20600.0,22.2705,22.4197,22.2705,22.3824,20600.0
2010-08-11 12:00:00,24.0,24.06,23.98,24.02,19300.0,22.373,22.429,22.3544,22.3917,19300.0
2010-08-11 12:30:00,24.06,24.07,23.98,24.0,8600.0,22.429,22.4383,22.3544,22.373,8600.0
2010-08-11 13:00:00,23.99,24.05,23.94,23.97,6400.0,22.3637,22.4197,22.3171,22.3451,6400.0
2010-08-11 13:30:00,23.96,23.98,23.84,23.85,56300.0,22.3358,22.3544,22.2239,22.2332,56300.0
2010-08-11 14:00:00,23.86,23.9,23.82,23.82,43200.0,22.2425,22.2798,22.2052,22.2052,43200.0
2010-08-11 14:30:00,23.83,23.85,23.75,23.79,39500.0,22.2146,22.2332,22.14,22.1773,39500.0
2010-08-11 15:00:00,23.78,23.85,23.7,23.78,92600.0,22.168,22.2332,22.0934,22.168,92600.0
2010-08-11 15:30:00,23.76,23.83,23.7,23.8,100100.0,22.1493,22.2146,22.0934,22.1866,100100.0
2010-08-12 09:30:00,23.51,24.42,23.21,24.03,70100.0,21.9163,22.7646,21.6366,22.401,70100.0
2010-08-12 10:00:00,24.01,24.06,23.74,23.79,38200.0,22.3824,22.429,22.1307,22.1773,38200.0
2010-08-12 10:30:00,23.8,23.93,23.75,23.77,28700.0,22.1866,22.3078,22.14,22.1586,28700.0
2010-08-12 11:00:00,23.79,23.99,23.78,23.97,24900.0,22.1773,22.3637,22.168,22.3451,24900.0
2010-08-12 11:30:00,23.98,24.0,23.97,23.99,31700.0,22.3544,22.373,22.3451,22.3637,31700.0
2010-08-12 12:00:00,23.99,24.07,23.9,23.92,46600.0,22.3637,22.4383,22.2798,22.2985,46600.0
2010-08-12 12:30:00,23.96,24.0,23.93,23.99,17700.0,22.3358,22.373,22.3078,22.3637,17700.0
2010-08-12 13:00:00,23.99,24.0,23.94,23.97,20400.0,22.3637,22.373,22.3171,22.3451,20400.0
2010-08-12 13:30:00,23.96,24.0,23.93,23.97,36400.0,22.3358,22.373,22.3078,22.3451,36400.0
2010-08-12 14:00:00,23.98,24.0,23.95,23.97,19200.0,22.3544,22.373,22.3264,22.3451,19200.0
2010-08-12 14:30:00,23.97,24.01,23.95,24.01,30900.0,22.3451,22.3824,22.3264,22.3824,30900.0
2010-08-12 15:00:00,24.01,24.16,23.98,24.1,94200.0,22.3824,22.5222,22.3544,22.4663,94200.0
2010-08-12 15:30:00,24.09,24.26,24.04,24.25,140000.0,22.4569,22.6154,22.4103,22.6061,140000.0
2010-08-13 09:30:00,24.12,24.53,24.12,24.19,65400.0,22.4849,22.8671,22.4849,22.5502,65400.0
2010-08-13 10:00:00,24.21,24.24,23.91,24.02,32500.0,22.5688,22.5968,22.2891,22.3917,32500.0
2010-08-13 10:30:00,24.03,24.12,23.92,24.03,18300.0,22.401,22.4849,22.2985,22.401,18300.0
2010-08-13 11:00:00,24.03,24.18,24.02,24.11,75000.0,22.401,22.5408,22.3917,22.4756,75000.0
2010-08-13 11:30:00,24.11,24.19,24.08,24.16,26100.0,22.4756,22.5502,22.4476,22.5222,26100.0
2010-08-13 12:00:00,24.17,24.19,24.15,24.18,4300.0,22.5315,22.5502,22.5129,22.5408,4300.0
2010-08-13 12:30:00,24.16,24.16,24.05,24.06,39800.0,22.5222,22.5222,22.4197,22.429,39800.0
2010-08-13 13:00:00,24.08,24.09,24.03,24.05,25900.0,22.4476,22.4569,22.401,22.4197,25900.0
2010-08-13 13:30:00,24.07,24.11,24.04,24.05,22600.0,22.4383,22.4756,22.4103,22.4197,22600.0
2010-08-13 14:00:00,24.05,24.08,24.02,24.07,27700.0,22.4197,22.4476,22.3917,22.4383,27700.0
2010-08-13 14:30:00,24.06,24.08,24.03,24.05,42600.0,22.429,22.4476,22.401,22.4197,42600.0
2010-08-13 15:00:00,24.05,24.1,24.0,24.02,37600.0,22.4197,22.4663,22.373,22.3917,37600.0
2010-08-13 15:30:00,24.0,24.07,23.96,24.06,106400.0,22.373,22.4383,22.3358,22.429,106400.0
2010-08-16 09:30:00,23.88,24.39,23.76,24.39,42000.0,22.2612,22.7366,22.1493,22.7366,42000.0
2010-08-16 10:00:00,24.3,24.37,24.1,24.13,15100.0,22.6527,22.718,22.4663,22.4942,15100.0
2010-08-16 10:30:00,24.12,24.2,24.06,24.16,14000.0,22.4849,22.5595,22.429,22.5222,14000.0
2010-08-16 11:00:00,24.15,24.15,24.01,24.01,16300.0,22.5129,22.5129,22.3824,22.3824,16300.0
2010-08-16 11:30:00,24.01,24.05,23.99,24.01,12400.0,22.3824,22.4197,22.3637,22.3824,12400.0
2010-08-16 12:00:00,24.01,24.14,23.99,24.12,87500.0,22.3824,22.5036,22.3637,22.4849,87500.0
2010-08-16 12:30:00,24.12,24.14,24.04,24.08,15700.0,22.4849,22.5036,22.4103,22.4476,15700.0
2010-08-16 13:00:00,24.07,24.07,24.02,24.03,5000.0,22.4383,22.4383,22.3917,22.401,5000.0
2010-08-16 13:30:00,24.01,24.04,23.99,24.0,21500.0,22.3824,22.4103,22.3637,22.373,21500.0
2010-08-16 14:00:00,24.01,24.06,23.96,24.0,8700.0,22.3824,22.429,22.3358,22.373,8700.0
2010-08-16 14:30:00,24.0,24.06,23.97,24.02,20700.0,22.373,22.429,22.3451,22.3917,20700.0
2010-08-16 15:00:00,24.01,24.19,23.96,24.15,37700.0,22.3824,22.5502,22.3358,22.5129,37700.0
2010-08-16 15:30:00,24.15,24.26,24.11,24.25,43300.0,22.5129,22.6154,22.4756,22.6061,43300.0
2010-08-17 09:30:00,24.48,24.49,24.26,24.44,47700.0,22.8205,22.8298,22.6154,22.7832,47700.0
2010-08-17 10:00:00,24.43,24.44,24.28,24.31,17300.0,22.7739,22.7832,22.6341,22.662,17300.0
2010-08-17 10:30:00,24.3,24.5,24.28,24.48,10300.0,22.6527,22.8392,22.6341,22.8205,10300.0
2010-08-17 11:00:00,24.47,24.73,24.44,24.45,170900.0,22.8112,23.0536,22.7832,22.7925,170900.0
2010-08-17 11:30:00,24.46,24.56,24.46,24.54,19900.0,22.8019,22.8951,22.8019,22.8764,19900.0
2010-08-17 12:00:00,24.56,24.58,24.48,24.52,11600.0,22.8951,22.9137,22.8205,22.8578,11600.0
2010-08-17 12:30:00,24.52,24.54,24.47,24.51,7900.0,22.8578,22.8764,22.8112,22.8485,7900.0
2010-08-17 13:00:00,24.51,24.66,24.46,24.63,7900.0,22.8485,22.9883,22.8019,22.9603,7900.0
2010-08-17 13:30:00,24.65,24.68,24.52,24.54,10600.0,22.979,23.007,22.8578,22.8764,10600.0
2010-08-17 14:00:00,24.56,24.63,24.54,24.61,26700.0,22.8951,22.9603,22.8764,22.9417,26700.0
2010-08-17 14:30:00,24.61,24.61,24.54,24.55,6800.0,22.9417,22.9417,22.8764,22.8858,6800.0
2010-08-17 15:00:00,24.54,24.61,24.52,24.57,9100.0,22.8764,22.9417,22.8578,22.9044,9100.0
2010-08-17 15:30:00,24.58,24.81,24.57,24.77,196300.0,22.9137,23.1281,22.9044,23.0908,196300.0
2010-08-18 09:30:00,24.8,24.8,24.32,24.44,16600.0,23.1188,23.1188,22.6714,22.7832,16600.0
2010-08-18 10:00:00,24.43,24.58,24.36,24.39,25800.0,22.7739,22.9137,22.7086,22.7366,25800.0
2010-08-18 10:30:00,24.38,24.55,24.37,24.46,12900.0,22.7273,22.8858,22.718,22.8019,12900.0
2010-08-18 11:00:00,24.45,24.64,24.45,24.61,13300.0,22.7925,22.9697,22.7925,22.9417,13300.0
2010-08-18 11:30:00,24.6,24.71,24.58,24.67,16600.0,22.9324,23.0349,22.9137,22.9976,16600.0
2010-08-18 12:00:00,24.67,24.67,24.51,24.52,8900.0,22.9976,22.9976,22.8485,22.8578,8900.0
2010-08-18 12:30:00,24.51,24.62,24.5,24.62,12400.0,22.8485,22.951,22.8392,22.951,12400.0
2010-08-18 13:00:00,24.62,24.72,24.62,24.66,23500.0,22.951,23.0442,22.951,22.9883,23500.0
2010-08-18 13:30:00,24.65,24.7,24.62,24.7,8300.0,22.979,23.0256,22.951,23.0256,8300.0
2010-08-18 14:00:00,24.72,24.72,24.52,24.57,23700.0,23.0442,23.0442,22.8578,22.9044,23700.0
2010-08-18 14:30:00,24.54,24.55,24.42,24.54,23500.0,22.8764,22.8858,22.7646,22.8764,23500.0
2010-08-18 15:00:00,24.53,24.64,24.53,24.61,23200.0,22.8671,22.9697,22.8671,22.9417,23200.0
2010-08-18 15:30:00,24.62,24.62,24.52,24.56,63400.0,22.951,22.951,22.8578,22.8951,63400.0
2010-08-19 09:30:00,24.38,24.43,23.87,23.94,23800.0,22.7273,22.7739,22.2519,22.3171,23800.0
2010-08-19 10:00:00,23.96,23.96,23.61,23.72,33800.0,22.3358,22.3358,22.0095,22.112,33800.0
2010-08-19 10:30:00,23.7,23.77,23.54,23.55,27900.0,22.0934,22.1586,21.9442,21.9536,27900.0
2010-08-19 11:00:00,23.53,23.61,23.46,23.56,33500.0,21.9349,22.0095,21.8697,21.9629,33500.0
2010-08-19 11:30:00,23.54,23.55,23.25,23.32,42000.0,21.9442,21.9536,21.6739,21.7391,42000.0
2010-08-19 12:00:00,23.35,23.53,23.3,23.5,24900.0,21.7671,21.9349,21.7205,21.9069,24900.0
2010-08-19 12:30:00,23.5,23.62,23.49,23.59,21700.0,21.9069,22.0188,21.8976,21.9908,21700.0
2010-08-19 13:00:00,23.59,23.6,23.42,23.57,35100.0,21.9908,22.0002,21.8324,21.9722,35100.0
2010-08-19 13:30:00,23.57,23.57,23.44,23.47,20000.0,21.9722,21.9722,21.851,21.879,20000.0
2010-08-19 14:00:00,23.47,23.53,23.39,23.52,20000.0,21.879,21.9349,21.8044,21.9256,20000.0
2010-08-19 14:30:00,23.52,23.55,23.44,23.46,21800.0,21.9256,21.9536,21.851,21.8697,21800.0
2010-08-19 15:00:00,23.45,23.6,23.43,23.54,57900.0,21.8603,22.0002,21.8417,21.9442,57900.0
2010-08-19 15:30:00,23.53,23.58,23.43,23.49,81600.0,21.9349,21.9815,21.8417,21.8976,81600.0
2010-08-20 09:30:00,23.48,23.91,23.08,23.14,60400.0,21.8883,22.2891,21.5154,21.5713,60400.0
2010-08-20 10:00:00,23.14,23.31,23.03,23.05,17400.0,21.5713,21.7298,21.4688,21.4874,17400.0
2010-08-20 10:30:00,23.05,23.13,23.0,23.02,11300.0,21.4874,21.562,21.4408,21.4595,11300.0
2010-08-20 11:00:00,23.02,23.02,22.92,22.97,12800.0,21.4595,21.4595,21.3663,21.4129,12800.0
2010-08-20 11:30:00,22.95,22.98,22.9,22.94,25100.0,21.3942,21.4222,21.3476,21.3849,25100.0
2010-08-20 12:00:00,22.94,23.04,22.94,23.04,12800.0,21.3849,21.4781,21.3849,21.4781,12800.0
2010-08-20 12:30:00,23.04,23.11,23.0,23.11,5900.0,21.4781,21.5434,21.4408,21.5434,5900.0
2010-08-20 13:00:00,23.12,23.23,23.11,23.21,8700.0,21.5527,21.6552,21.5434,21.6366,8700.0
2010-08-20 13:30:00,23.2,23.2,23.12,23.18,5200.0,21.6273,21.6273,21.5527,21.6086,5200.0
2010-08-20 14:00:00,23.18,23.24,23.17,23.22,12900.0,21.6086,21.6646,21.5993,21.6459,12900.0
2010-08-20 14:30:00,23.23,23.33,23.22,23.28,15500.0,21.6552,21.7485,21.6459,21.7019,15500.0
2010-08-20 15:00:00,23.26,23.42,23.26,23.39,20300.0,21.6832,21.8324,21.6832,21.8044,20300.0
2010-08-20 15:30:00,23.39,23.5,23.38,23.44,31800.0,21.8044,21.9069,21.7951,21.851,31800.0
2010-08-23 09:30:00,23.57,23.74,23.29,23.54,10300.0,21.9722,22.1307,21.7112,21.9442,10300.0
2010-08-23 10:00:00,23.57,23.57,23.33,23.42,13100.0,21.9722,21.9722,21.7485,21.8324,13100.0
2010-08-23 10:30:00,23.42,23.48,23.16,23.26,8900.0,21.8324,21.8883,21.59,21.6832,8900.0
2010-08-23 11:00:00,23.26,23.27,23.13,23.19,17700.0,21.6832,21.6925,21.562,21.618,17700.0
2010-08-23 11:30:00,23.13,23.25,23.13,23.16,21400.0,21.562,21.6739,21.562,21.59,21400.0
2010-08-23 12:00:00,23.17,23.23,23.13,23.16,28300.0,21.5993,21.6552,21.562,21.59,28300.0
2010-08-23 12:30:00,23.18,23.2,23.13,23.13,5700.0,21.6086,21.6273,21.562,21.562,5700.0
2010-08-23 13:00:00,23.12,23.22,23.12,23.22,13000.0,21.5527,21.6459,21.5527,21.6459,13000.0
2010-08-23 13:30:00,23.21,23.21,23.08,23.13,6400.0,21.6366,21.6366,21.5154,21.562,6400.0
2010-08-23 14:00:00,23.14,23.34,23.14,23.24,9400.0,21.5713,21.7578,21.5713,21.6646,9400.0
2010-08-23 14:30:00,23.25,23.34,23.21,23.21,10600.0,21.6739,21.7578,21.6366,21.6366,10600.0
2010-08-23 15:00:00,23.23,23.27,23.15,23.16,18500.0,21.6552,21.6925,21.5807,21.59,18500.0
2010-08-23 15:30:00,23.19,23.24,23.04,23.05,44600.0,21.618,21.6646,21.4781,21.4874,44600.0
2010-08-24 09:30:00,22.76,22.84,22.44,22.45,31500.0,21.2171,21.2917,20.9188,20.9281,31500.0
2010-08-24 10:00:00,22.41,22.59,22.27,22.45,41700.0,20.8908,21.0586,20.7603,20.9281,41700.0
2010-08-24 10:30:00,22.45,22.52,22.36,22.52,18000.0,20.9281,20.9934,20.8442,20.9934,18000.0
2010-08-24 11:00:00,22.53,22.64,22.38,22.64,16500.0,21.0027,21.1052,20.8629,21.1052,16500.0
2010-08-24 11:30:00,22.64,22.84,22.63,22.78,19000.0,21.1052,21.2917,21.0959,21.2358,19000.0
2010-08-24 12:00:00,22.76,22.84,22.74,22.78,11700.0,21.2171,21.2917,21.1985,21.2358,11700.0
2010-08-24 12:30:00,22.8,22.87,22.8,22.87,11700.0,21.2544,21.3196,21.2544,21.3196,11700.0
2010-08-24 13:00:00,22.88,22.88,22.79,22.88,7200.0,21.329,21.329,21.2451,21.329,7200.0
2010-08-24 13:30:00,22.84,22.84,22.65,22.65,9500.0,21.2917,21.2917,21.1146,21.1146,9500.0
2010-08-24 14:00:00,22.65,22.71,22.52,22.54,19500.0,21.1146,21.1705,20.9934,21.012,19500.0
2010-08-24 14:30:00,22.54,22.58,22.5,22.54,22900.0,21.012,21.0493,20.9747,21.012,22900.0
2010-08-24 15:00:00,22.55,22.71,22.53,22.63,44800.0,21.0213,21.1705,21.0027,21.0959,44800.0
2010-08-24 15:30:00,22.62,22.72,22.6,22.61,80400.0,21.0866,21.1798,21.068,21.0773,80400.0
2010-08-25 09:30:00,22.48,22.57,22.1,22.19,50500.0,20.9561,21.04,20.6018,20.6857,50500.0
2010-08-25 10:00:00,22.19,22.4,22.08,22.39,40100.0,20.6857,20.8815,20.5832,20.8722,40100.0
2010-08-25 10:30:00,22.36,22.39,22.29,22.38,21200.0,20.8442,20.8722,20.779,20.8629,21200.0
2010-08-25 11:00:00,22.39,22.45,22.38,22.43,66100.0,20.8722,20.9281,20.8629,20.9095,66100.0
2010-08-25 11:30:00,22.44,22.45,22.36,22.42,14200.0,20.9188,20.9281,20.8442,20.9002,14200.0
2010-08-25 12:00:00,22.42,22.44,22.38,22.41,21600.0,20.9002,20.9188,20.8629,20.8908,21600.0
2010-08-25 12:30:00,22.41,22.42,22.35,22.35,33200.0,20.8908,20.9002,20.8349,20.8349,33200.0
2010-08-25 13:00:00,22.34,22.42,22.31,22.37,16800.0,20.8256,20.9002,20.7976,20.8535,16800.0
2010-08-25 13:30:00,22.37,22.51,22.34,22.5,39500.0,20.8535,20.9841,20.8256,20.9747,39500.0
2010-08-25 14:00:00,22.5,22.56,22.46,22.48,27600.0,20.9747,21.0307,20.9374,20.9561,27600.0
2010-08-25 14:30:00,22.48,22.59,22.47,22.57,34400.0,20.9561,21.0586,20.9468,21.04,34400.0
2010-08-25 15:00:00,22.57,22.65,22.57,22.61,70100.0,21.04,21.1146,21.04,21.0773,70100.0
2010-08-25 15:30:00,22.6,22.79,22.6,22.69,121700.0,21.068,21.2451,21.068,21.1519,121700.0
2010-08-26 09:30:00,22.69,22.91,22.42,22.81,20400.0,21.1519,21.3569,20.9002,21.2637,20400.0
2010-08-26 10:00:00,22.8,22.8,22.6,22.6,7100.0,21.2544,21.2544,21.068,21.068,7100.0
2010-08-26 10:30:00,22.6,22.72,22.51,22.51,13100.0,21.068,21.1798,20.9841,20.9841,13100.0
2010-08-26 11:00:00,22.51,22.54,22.4,22.44,13200.0,20.9841,21.012,20.8815,20.9188,13200.0
2010-08-26 11:30:00,22.45,22.47,22.28,22.36,30500.0,20.9281,20.9468,20.7696,20.8442,30500.0
2010-08-26 12:00:00,22.38,22.5,22.38,22.48,11900.0,20.8629,20.9747,20.8629,20.9561,11900.0
2010-08-26 12:30:00,22.47,22.51,22.41,22.51,12700.0,20.9468,20.9841,20.8908,20.9841,12700.0
2010-08-26 13:00:00,22.52,22.52,22.39,22.44,7400.0,20.9934,20.9934,20.8722,20.9188,7400.0
2010-08-26 13:30:00,22.44,22.51,22.44,22.47,13900.0,20.9188,20.9841,20.9188,20.9468,13900.0
2010-08-26 14:00:00,22.47,22.47,22.29,22.29,8800.0,20.9468,20.9468,20.779,20.779,8800.0
2010-08-26 14:30:00,22.3,22.34,22.26,22.33,29100.0,20.7883,20.8256,20.751,20.8163,29100.0
2010-08-26 15:00:00,22.35,22.4,22.29,22.38,10600.0,20.8349,20.8815,20.779,20.8629,10600.0
2010-08-26 15:30:00,22.36,22.45,22.33,22.34,29400.0,20.8442,20.9281,20.8163,20.8256,29400.0
2010-08-27 09:30:00,22.57,22.57,22.12,22.14,6800.0,21.04,21.04,20.6205,20.6391,6800.0
2010-08-27 10:00:00,22.14,22.45,22.12,22.43,9800.0,20.6391,20.9281,20.6205,20.9095,9800.0
2010-08-27 10:30:00,22.43,22.44,22.27,22.33,5000.0,20.9095,20.9188,20.7603,20.8163,5000.0
2010-08-27 11:00:00,22.36,22.55,22.35,22.48,18900.0,20.8442,21.0213,20.8349,20.9561,18900.0
2010-08-27 11:30:00,22.49,22.49,22.38,22.39,16800.0,20.9654,20.9654,20.8629,20.8722,16800.0
2010-08-27 12:00:00,22.41,22.51,22.4,22.47,23600.0,20.8908,20.9841,20.8815,20.9468,23600.0
2010-08-27 12:30:00,22.47,22.51,22.37,22.4,11100.0,20.9468,20.9841,20.8535,20.8815,11100.0
2010-08-27 13:00:00,22.41,22.53,22.41,22.53,8900.0,20.8908,21.0027,20.8908,21.0027,8900.0
2010-08-27 13:30:00,22.52,22.52,22.46,22.49,10700.0,20.9934,20.9934,20.9374,20.9654,10700.0
2010-08-27 14:00:00,22.5,22.51,22.43,22.5,15500.0,20.9747,20.9841,20.9095,20.9747,15500.0
2010-08-27 14:30:00,22.52,22.69,22.52,22.63,12200.0,20.9934,21.1519,20.9934,21.0959,12200.0
2010-08-27 15:00:00,22.63,22.68,22.56,22.6,41400.0,21.0959,21.1425,21.0307,21.068,41400.0
2010-08-27 15:30:00,22.63,22.83,22.61,22.81,88200.0,21.0959,21.2824,21.0773,21.2637,88200.0
2010-08-30 09:30:00,22.67,22.86,22.49,22.65,4300.0,21.1332,21.3103,20.9654,21.1146,4300.0
2010-08-30 10:00:00,22.69,22.7,22.61,22.7,8100.0,21.1519,21.1612,21.0773,21.1612,8100.0
2010-08-30 10:30:00,22.69,22.72,22.61,22.7,5300.0,21.1519,21.1798,21.0773,21.1612,5300.0
2010-08-30 11:00:00,22.71,22.75,22.66,22.72,20000.0,21.1705,21.2078,21.1239,21.1798,20000.0
2010-08-30 11:30:00,22.72,22.73,22.54,22.57,14700.0,21.1798,21.1891,21.012,21.04,14700.0
2010-08-30 12:00:00,22.57,22.65,22.54,22.62,17600.0,21.04,21.1146,21.012,21.0866,17600.0
2010-08-30 12:30:00,22.61,22.7,22.61,22.63,20000.0,21.0773,21.1612,21.0773,21.0959,20000.0
2010-08-30 13:00:00,22.62,22.67,22.53,22.53,7200.0,21.0866,21.1332,21.0027,21.0027,7200.0
2010-08-30 13:30:00,22.52,22.59,22.49,22.53,8200.0,20.9934,21.0586,20.9654,21.0027,8200.0
2010-08-30 14:00:00,22.51,22.55,22.47,22.53,8800.0,20.9841,21.0213,20.9468,21.0027,8800.0
2010-08-30 14:30:00,22.55,22.64,22.5,22.56,10000.0,21.0213,21.1052,20.9747,21.0307,10000.0
2010-08-30 15:00:00,22.55,22.59,22.49,22.53,23100.0,21.0213,21.0586,20.9654,21.0027,23100.0
2010-08-30 15:30:00,22.54,22.58,22.47,22.47,51100.0,21.012,21.0493,20.9468,20.9468,51100.0
2010-08-31 09:30:00,22.38,22.51,22.28,22.35,17700.0,20.8629,20.9841,20.7696,20.8349,17700.0
2010-08-31 10:00:00,22.37,22.64,22.37,22.5,18300.0,20.8535,21.1052,20.8535,20.9747,18300.0
2010-08-31 10:30:00,22.5,22.62,22.47,22.59,31500.0,20.9747,21.0866,20.9468,21.0586,31500.0
2010-08-31 11:00:00,22.6,22.73,22.6,22.71,31200.0,21.068,21.1891,21.068,21.1705,31200.0
2010-08-31 11:30:00,22.68,22.81,22.68,22.76,11600.0,21.1425,21.2637,21.1425,21.2171,11600.0
2010-08-31 12:00:00,22.79,22.86,22.78,22.83,30800.0,21.2451,21.3103,21.2358,21.2824,30800.0
2010-08-31 12:30:00,22.86,22.91,22.85,22.85,34200.0,21.3103,21.3569,21.301,21.301,34200.0
2010-08-31 13:00:00,22.85,22.93,22.8,22.92,14600.0,21.301,21.3756,21.2544,21.3663,14600.0
2010-08-31 13:30:00,22.93,23.0,22.9,22.94,28800.0,21.3756,21.4408,21.3476,21.3849,28800.0
2010-08-31 14:00:00,22.93,22.95,22.73,22.81,35900.0,21.3756,21.3942,21.1891,21.2637,35900.0
2010-08-31 14:30:00,22.8,22.81,22.63,22.7,25200.0,21.2544,21.2637,21.0959,21.1612,25200.0
2010-08-31 15:00:00,22.7,22.76,22.68,22.7,28100.0,21.1612,21.2171,21.1425,21.1612,28100.0
2010-08-31 15:30:00,22.7,22.78,22.68,22.77,133300.0,21.1612,21.2358,21.1425,21.2264,133300.0
2010-09-01 09:30:00,23.04,23.04,22.86,22.98,24200.0,21.4781,21.4781,21.3103,21.4222,24200.0
2010-09-01 10:00:00,22.98,23.32,22.97,23.26,16900.0,21.4222,21.7391,21.4129,21.6832,16900.0
2010-09-01 10:30:00,23.28,23.36,23.23,23.32,13200.0,21.7019,21.7764,21.6552,21.7391,13200.0
2010-09-01 11:00:00,23.31,23.44,23.31,23.42,20300.0,21.7298,21.851,21.7298,21.8324,20300.0
2010-09-01 11:30:00,23.42,23.46,23.39,23.46,10600.0,21.8324,21.8697,21.8044,21.8697,10600.0
2010-09-01 12:00:00,23.45,23.47,23.3,23.32,10700.0,21.8603,21.879,21.7205,21.7391,10700.0
2010-09-01 12:30:00,23.31,23.31,23.23,23.26,6800.0,21.7298,21.7298,21.6552,21.6832,6800.0
2010-09-01 13:00:00,23.26,23.45,23.24,23.41,13500.0,21.6832,21.8603,21.6646,21.823,13500.0
2010-09-01 13:30:00,23.42,23.5,23.38,23.44,10700.0,21.8324,21.9069,21.7951,21.851,10700.0
2010-09-01 14:00:00,23.44,23.48,23.42,23.47,31800.0,21.851,21.8883,21.8324,21.879,31800.0
2010-09-01 14:30:00,23.45,23.52,23.44,23.49,33100.0,21.8603,21.9256,21.851,21.8976,33100.0
2010-09-01 15:00:00,23.49,23.53,23.46,23.52,46800.0,21.8976,21.9349,21.8697,21.9256,46800.0
2010-09-01 15:30:00,23.51,23.63,23.48,23.59,74700.0,21.9163,22.0281,21.8883,21.9908,74700.0
2010-09-02 09:30:00,23.53,24.23,23.53,24.22,35700.0,21.9349,22.5875,21.9349,22.5781,35700.0
2010-09-02 10:00:00,24.24,24.39,24.13,24.35,40200.0,22.5968,22.7366,22.4942,22.6993,40200.0
2010-09-02 10:30:00,24.35,24.4,24.28,24.39,34500.0,22.6993,22.7459,22.6341,22.7366,34500.0
2010-09-02 11:00:00,24.39,24.4,24.29,24.29,71200.0,22.7366,22.7459,22.6434,22.6434,71200.0
2010-09-02 11:30:00,24.28,24.3,23.99,24.03,38300.0,22.6341,22.6527,22.3637,22.401,38300.0
2010-09-02 12:00:00,24.03,24.05,23.88,23.91,32100.0,22.401,22.4197,22.2612,22.2891,32100.0
2010-09-02 12:30:00,23.94,24.14,23.93,24.07,19000.0,22.3171,22.5036,22.3078,22.4383,19000.0
2010-09-02 13:00:00,24.07,24.24,24.07,24.2,25100.0,22.4383,22.5968,22.4383,22.5595,25100.0
2010-09-02 13:30:00,24.2,24.21,24.08,24.16,18300.0,22.5595,22.5688,22.4476,22.5222,18300.0
2010-09-02 14:00:00,24.17,24.42,24.17,24.32,19900.0,22.5315,22.7646,22.5315,22.6714,19900.0
2010-09-02 14:30:00,24.32,24.39,24.2,24.28,39300.0,22.6714,22.7366,22.5595,22.6341,39300.0
2010-09-02 15:00:00,24.27,24.32,24.23,24.29,33800.0,22.6247,22.6714,22.5875,22.6434,33800.0
2010-09-02 15:30:00,24.3,24.4,24.26,24.33,60500.0,22.6527,22.7459,22.6154,22.6807,60500.0
2010-09-03 09:30:00,24.56,24.79,24.54,24.74,35700.0,22.8951,23.1095,22.8764,23.0629,35700.0
2010-09-03 10:00:00,24.74,24.79,24.46,24.49,32500.0,23.0629,23.1095,22.8019,22.8298,32500.0
2010-09-03 10:30:00,24.49,24.49,24.25,24.31,22200.0,22.8298,22.8298,22.6061,22.662,22200.0
2010-09-03 11:00:00,24.32,24.34,24.23,24.33,13700.0,22.6714,22.69,22.5875,22.6807,13700.0
2010-09-03 11:30:00,24.33,24.34,24.14,24.26,23000.0,22.6807,22.69,22.5036,22.6154,23000.0
2010-09-03 12:00:00,24.26,24.28,24.22,24.26,13700.0,22.6154,22.6341,22.5781,22.6154,13700.0
2010-09-03 12:30:00,24.26,24.3,24.19,24.22,24800.0,22.6154,22.6527,22.5502,22.5781,24800.0
2010-09-03 13:00:00,24.21,24.27,24.18,24.18,26900.0,22.5688,22.6247,22.5408,22.5408,26900.0
2010-09-03 13:30:00,24.19,24.3,24.19,24.27,65800.0,22.5502,22.6527,22.5502,22.6247,65800.0
2010-09-03 14:00:00,24.29,24.43,24.29,24.42,52900.0,22.6434,22.7739,22.6434,22.7646,52900.0
2010-09-03 14:30:00,24.41,24.5,24.4,24.47,31100.0,22.7553,22.8392,22.7459,22.8112,31100.0
2010-09-03 15:00:00,24.47,24.5,24.44,24.47,46100.0,22.8112,22.8392,22.7832,22.8112,46100.0
2010-09-03 15:30:00,24.48,24.57,24.45,24.52,83500.0,22.8205,22.9044,22.7925,22.8578,83500.0
2010-09-07 09:30:00,24.64,25.09,24.26,25.01,163100.0,22.9697,23.3892,22.6154,23.3146,163100.0
2010-09-07 10:00:00,25.01,25.33,24.96,25.13,137800.0,23.3146,23.6129,23.268,23.4264,137800.0
2010-09-07 10:30:00,25.15,25.18,24.98,25.05,62300.0,23.4451,23.4731,23.2866,23.3519,62300.0
2010-09-07 11:00:00,25.06,25.1,25.03,25.07,18400.0,23.3612,23.3985,23.3332,23.3705,18400.0
2010-09-07 11:30:00,25.09,25.13,25.03,25.12,22000.0,23.3892,23.4264,23.3332,23.4171,22000.0
2010-09-07 12:00:00,25.11,25.16,24.89,24.97,93700.0,23.4078,23.4544,23.2027,23.2773,93700.0
2010-09-07 12:30:00,24.97,24.97,24.88,24.91,32000.0,23.2773,23.2773,23.1934,23.2214,32000.0
2010-09-07 13:00:00,24.91,24.91,24.81,24.84,23500.0,23.2214,23.2214,23.1281,23.1561,23500.0
2010-09-07 13:30:00,24.85,24.97,24.85,24.97,16900.0,23.1654,23.2773,23.1654,23.2773,16900.0
2010-09-07 14:00:00,24.95,24.97,24.86,24.93,21800.0,23.2586,23.2773,23.1747,23.24,21800.0
2010-09-07 14:30:00,24.92,24.93,24.85,24.91,43900.0,23.2307,23.24,23.1654,23.2214,43900.0
2010-09-07 15:00:00,24.9,24.9,24.8,24.85,57500.0,23.212,23.212,23.1188,23.1654,57500.0
2010-09-07 15:30:00,24.83,24.92,24.82,24.91,103700.0,23.1468,23.2307,23.1375,23.2214,103700.0
2010-09-08 09:30:00,25.01,25.2,24.91,25.11,41000.0,23.3146,23.4917,23.2214,23.4078,41000.0
2010-09-08 10:00:00,25.13,25.15,25.0,25.08,40000.0,23.4264,23.4451,23.3053,23.3798,40000.0
2010-09-08 10:30:00,25.07,25.3,25.07,25.25,32000.0,23.3705,23.5849,23.3705,23.5383,32000.0
2010-09-08 11:00:00,25.27,25.28,25.11,25.18,30300.0,23.557,23.5663,23.4078,23.4731,30300.0
2010-09-08 11:30:00,25.19,25.29,25.12,25.26,13600.0,23.4824,23.5756,23.4171,23.5476,13600.0
2010-09-08 12:00:00,25.25,25.39,25.24,25.24,40900.0,23.5383,23.6688,23.529,23.529,40900.0
2010-09-08 12:30:00,25.24,25.28,25.19,25.25,31800.0,23.529,23.5663,23.4824,23.5383,31800.0
2010-09-08 13:00:00,25.24,25.25,25.17,25.24,31400.0,23.529,23.5383,23.4637,23.529,31400.0
2010-09-08 13:30:00,25.25,25.28,25.16,25.27,31900.0,23.5383,23.5663,23.4544,23.557,31900.0
2010-09-08 14:00:00,25.26,25.26,25.16,25.16,22300.0,23.5476,23.5476,23.4544,23.4544,22300.0
2010-09-08 14:30:00,25.16,25.23,25.16,25.17,16000.0,23.4544,23.5197,23.4544,23.4637,16000.0
2010-09-08 15:00:00,25.16,25.17,25.08,25.14,28600.0,23.4544,23.4637,23.3798,23.4358,28600.0
2010-09-08 15:30:00,25.14,25.18,24.97,25.09,94500.0,23.4358,23.4731,23.2773,23.3892,94500.0
2010-09-09 09:30:00,25.45,25.47,25.28,25.32,12200.0,23.7248,23.7434,23.5663,23.6036,12200.0
2010-09-09 10:00:00,25.31,25.36,25.28,25.33,14900.0,23.5942,23.6409,23.5663,23.6129,14900.0
2010-09-09 10:30:00,25.34,25.35,25.28,25.28,16800.0,23.6222,23.6315,23.5663,23.5663,16800.0
2010-09-09 11:00:00,25.28,25.33,25.25,25.26,8300.0,23.5663,23.6129,23.5383,23.5476,8300.0
2010-09-09 11:30:00,25.26,25.38,25.25,25.35,13100.0,23.5476,23.6595,23.5383,23.6315,13100.0
2010-09-09 12:00:00,25.35,25.52,25.35,25.47,26400.0,23.6315,23.79,23.6315,23.7434,26400.0
2010-09-09 12:30:00,25.47,25.64,25.42,25.5,41500.0,23.7434,23.9019,23.6968,23.7714,41500.0
2010-09-09 13:00:00,25.5,25.57,25.43,25.45,38600.0,23.7714,23.8366,23.7061,23.7248,38600.0
2010-09-09 13:30:00,25.43,25.48,25.3,25.31,11400.0,23.7061,23.7527,23.5849,23.5942,11400.0
2010-09-09 14:00:00,25.29,25.33,25.25,25.28,11100.0,23.5756,23.6129,23.5383,23.5663,11100.0
2010-09-09 14:30:00,25.28,25.33,25.27,25.3,13900.0,23.5663,23.6129,23.557,23.5849,13900.0
2010-09-09 15:00:00,25.3,25.38,25.29,25.35,29300.0,23.5849,23.6595,23.5756,23.6315,29300.0
2010-09-09 15:30:00,25.36,25.36,25.29,25.33,57200.0,23.6409,23.6409,23.5756,23.6129,57200.0
2010-09-10 09:30:00,25.41,25.65,25.31,25.43,20800.0,23.6875,23.9112,23.5942,23.7061,20800.0
2010-09-10 10:00:00,25.44,25.46,25.28,25.29,16800.0,23.7154,23.7341,23.5663,23.5756,16800.0
2010-09-10 10:30:00,25.31,25.41,25.31,25.39,94700.0,23.5942,23.6875,23.5942,23.6688,94700.0
2010-09-10 11:00:00,25.39,25.54,25.39,25.52,13500.0,23.6688,23.8087,23.6688,23.79,13500.0
2010-09-10 11:30:00,25.54,25.65,25.47,25.49,16800.0,23.8087,23.9112,23.7434,23.762,16800.0
2010-09-10 12:00:00,25.47,25.52,25.37,25.51,6900.0,23.7434,23.79,23.6502,23.7807,6900.0
2010-09-10 12:30:00,25.47,25.51,25.44,25.49,7700.0,23.7434,23.7807,23.7154,23.762,7700.0
2010-09-10 13:00:00,25.49,25.52,25.47,25.52,9100.0,23.762,23.79,23.7434,23.79,9100.0
2010-09-10 13:30:00,25.51,25.59,25.46,25.56,10100.0,23.7807,23.8553,23.7341,23.8273,10100.0
2010-09-10 14:00:00,25.56,25.68,25.55,25.67,15400.0,23.8273,23.9392,23.818,23.9298,15400.0
2010-09-10 14:30:00,25.67,25.75,25.67,25.73,14100.0,23.9298,24.0044,23.9298,23.9858,14100.0
2010-09-10 15:00:00,25.72,25.72,25.59,25.72,24200.0,23.9764,23.9764,23.8553,23.9764,24200.0
2010-09-10 15:30:00,25.73,25.74,25.62,25.72,81300.0,23.9858,23.9951,23.8832,23.9764,81300.0
2010-09-13 09:30:00,25.86,25.97,25.72,25.92,51100.0,24.107,24.2095,23.9764,24.1629,51100.0
2010-09-13 10:00:00,25.94,26.08,25.92,25.97,55700.0,24.1815,24.312,24.1629,24.2095,55700.0
2010-09-13 10:30:00,25.98,26.05,25.96,25.98,38500.0,24.2188,24.2841,24.2002,24.2188,38500.0
2010-09-13 11:00:00,25.97,26.02,25.94,26.0,31500.0,24.2095,24.2561,24.1815,24.2375,31500.0
2010-09-13 11:30:00,26.0,26.05,26.0,26.04,29200.0,24.2375,24.2841,24.2375,24.2748,29200.0
2010-09-13 12:00:00,26.04,26.05,25.96,26.02,16900.0,24.2748,24.2841,24.2002,24.2561,16900.0
2010-09-13 12:30:00,26.0,26.05,25.99,26.02,10200.0,24.2375,24.2841,24.2281,24.2561,10200.0
2010-09-13 13:00:00,26.03,26.19,26.0,26.17,30100.0,24.2654,24.4146,24.2375,24.3959,30100.0
2010-09-13 13:30:00,26.17,26.23,26.07,26.08,46000.0,24.3959,24.4519,24.3027,24.312,46000.0
2010-09-13 14:00:00,26.08,26.25,26.03,26.22,30800.0,24.312,24.4705,24.2654,24.4426,30800.0
2010-09-13 14:30:00,26.22,26.3,26.22,26.29,20400.0,24.4426,24.5171,24.4426,24.5078,20400.0
2010-09-13 15:00:00,26.28,26.38,26.26,26.33,45200.0,24.4985,24.5917,24.4798,24.5451,45200.0
2010-09-13 15:30:00,26.34,26.63,26.33,26.49,153300.0,24.5544,24.8248,24.5451,24.6943,153300.0
2010-09-14 09:30:00,26.37,26.48,26.23,26.38,15600.0,24.5824,24.6849,24.4519,24.5917,15600.0
2010-09-14 10:00:00,26.31,26.46,26.26,26.41,28900.0,24.5265,24.6663,24.4798,24.6197,28900.0
2010-09-14 10:30:00,26.43,26.75,26.41,26.7,29800.0,24.6383,24.9366,24.6197,24.89,29800.0
2010-09-14 11:00:00,26.7,26.82,26.6,26.63,38600.0,24.89,25.0019,24.7968,24.8248,38600.0
2010-09-14 11:30:00,26.63,26.7,26.59,26.7,21300.0,24.8248,24.89,24.7875,24.89,21300.0
2010-09-14 12:00:00,26.69,26.77,26.66,26.73,19600.0,24.8807,24.9553,24.8527,24.918,19600.0
2010-09-14 12:30:00,26.75,26.9,26.73,26.79,24300.0,24.9366,25.0765,24.918,24.9739,24300.0
2010-09-14 13:00:00,26.79,26.82,26.63,26.81,28500.0,24.9739,25.0019,24.8248,24.9926,28500.0
2010-09-14 13:30:00,26.81,26.91,26.77,26.88,17100.0,24.9926,25.0858,24.9553,25.0578,17100.0
2010-09-14 14:00:00,26.88,26.88,26.75,26.78,20900.0,25.0578,25.0578,24.9366,24.9646,20900.0
2010-09-14 14:30:00,26.79,26.85,26.77,26.81,13400.0,24.9739,25.0298,24.9553,24.9926,13400.0
2010-09-14 15:00:00,26.82,26.86,26.79,26.79,103500.0,25.0019,25.0392,24.9739,24.9739,103500.0
2010-09-14 15:30:00,26.8,26.81,26.65,26.74,123900.0,24.9832,24.9926,24.8434,24.9273,123900.0
2010-09-15 09:30:00,26.75,26.83,26.6,26.79,16700.0,24.9366,25.0112,24.7968,24.9739,16700.0
2010-09-15 10:00:00,26.8,27.04,26.75,26.96,34100.0,24.9832,25.207,24.9366,25.1324,34100.0
2010-09-15 10:30:00,26.96,27.04,26.9,27.04,25100.0,25.1324,25.207,25.0765,25.207,25100.0
2010-09-15 11:00:00,27.04,27.08,26.98,27.01,39900.0,25.207,25.2443,25.151,25.179,39900.0
2010-09-15 11:30:00,27.0,27.14,26.94,26.98,89900.0,25.1697,25.3002,25.1137,25.151,89900.0
2010-09-15 12:00:00,26.99,27.0,26.97,27.0,9400.0,25.1604,25.1697,25.1417,25.1697,9400.0
2010-09-15 12:30:00,27.0,27.0,26.99,27.0,4600.0,25.1697,25.1697,25.1604,25.1697,4600.0
2010-09-15 13:00:00,27.0,27.1,26.98,27.09,42900.0,25.1697,25.2629,25.151,25.2536,42900.0
2010-09-15 13:30:00,27.1,27.1,26.99,27.01,32800.0,25.2629,25.2629,25.1604,25.179,32800.0
2010-09-15 14:00:00,27.01,27.01,26.98,26.98,28800.0,25.179,25.179,25.151,25.151,28800.0
2010-09-15 14:30:00,26.98,27.0,26.95,26.99,22200.0,25.151,25.1697,25.1231,25.1604,22200.0
2010-09-15 15:00:00,26.99,27.29,26.89,27.17,135100.0,25.1604,25.44,25.0671,25.3282,135100.0
2010-09-15 15:30:00,27.17,28.95,27.16,28.08,1422300.0,25.3282,26.9875,25.3188,26.1765,1422300.0
2010-09-16 09:30:00,27.89,28.27,27.33,27.49,338100.0,25.9993,26.3536,25.4773,25.6265,338100.0
2010-09-16 10:00:00,27.5,27.5,26.9,26.93,235900.0,25.6358,25.6358,25.0765,25.1044,235900.0
2010-09-16 10:30:00,26.92,27.42,26.88,27.21,155000.0,25.0951,25.5612,25.0578,25.3654,155000.0
2010-09-16 11:00:00,27.2,27.23,26.96,27.09,87500.0,25.3561,25.3841,25.1324,25.2536,87500.0
2010-09-16 11:30:00,27.09,27.11,26.95,27.02,65800.0,25.2536,25.2722,25.1231,25.1883,65800.0
2010-09-16 12:00:00,27.01,27.18,26.99,27.1,35300.0,25.179,25.3375,25.1604,25.2629,35300.0
2010-09-16 12:30:00,27.1,27.15,26.99,27.01,39700.0,25.2629,25.3095,25.1604,25.179,39700.0
2010-09-16 13:00:00,27.0,27.12,26.97,27.1,68100.0,25.1697,25.2815,25.1417,25.2629,68100.0
2010-09-16 13:30:00,27.1,27.1,26.99,27.04,72900.0,25.2629,25.2629,25.1604,25.207,72900.0
2010-09-16 14:00:00,27.05,27.11,27.02,27.06,88100.0,25.2163,25.2722,25.1883,25.2256,88100.0
2010-09-16 14:30:00,27.05,27.18,27.04,27.1,86500.0,25.2163,25.3375,25.207,25.2629,86500.0
2010-09-16 15:00:00,27.09,27.14,26.8,26.89,130200.0,25.2536,25.3002,24.9832,25.0671,130200.0
2010-09-16 15:30:00,26.9,27.16,26.89,27.04,218500.0,25.0765,25.3188,25.0671,25.207,218500.0
2010-09-17 09:30:00,27.22,27.36,26.63,26.65,156500.0,25.3748,25.5053,24.8248,24.8434,156500.0
2010-09-17 10:00:00,26.65,26.94,26.52,26.93,36600.0,24.8434,25.1137,24.7222,25.1044,36600.0
2010-09-17 10:30:00,26.91,26.95,26.72,26.79,55300.0,25.0858,25.1231,24.9087,24.9739,55300.0
2010-09-17 11:00:00,26.77,26.93,26.77,26.85,28100.0,24.9553,25.1044,24.9553,25.0298,28100.0
2010-09-17 11:30:00,26.86,26.97,26.84,26.96,41500.0,25.0392,25.1417,25.0205,25.1324,41500.0
2010-09-17 12:00:00,26.97,27.02,26.9,26.93,37600.0,25.1417,25.1883,25.0765,25.1044,37600.0
2010-09-17 12:30:00,26.93,27.01,26.93,27.01,30200.0,25.1044,25.179,25.1044,25.179,30200.0
2010-09-17 13:00:00,27.02,27.1,26.96,27.0,25600.0,25.1883,25.2629,25.1324,25.1697,25600.0
2010-09-17 13:30:00,27.01,27.05,26.95,26.99,24500.0,25.179,25.2163,25.1231,25.1604,24500.0
2010-09-17 14:00:00,26.99,27.03,26.94,26.99,43000.0,25.1604,25.1976,25.1137,25.1604,43000.0
2010-09-17 14:30:00,27.0,27.09,26.99,27.05,37400.0,25.1697,25.2536,25.1604,25.2163,37400.0
2010-09-17 15:00:00,27.05,27.14,26.98,27.02,52700.0,25.2163,25.3002,25.151,25.1883,52700.0
2010-09-17 15:30:00,27.03,27.04,26.81,27.0,263000.0,25.1976,25.207,24.9926,25.1697,263000.0
2010-09-20 09:30:00,26.99,27.01,26.69,26.91,37400.0,25.1604,25.179,24.8807,25.0858,37400.0
2010-09-20 10:00:00,26.92,27.31,26.88,27.22,29100.0,25.0951,25.4587,25.0578,25.3748,29100.0
2010-09-20 10:30:00,27.23,27.33,27.12,27.33,24000.0,25.3841,25.4773,25.2815,25.4773,24000.0
2010-09-20 11:00:00,27.35,27.37,27.08,27.09,21100.0,25.496,25.5146,25.2443,25.2536,21100.0
2010-09-20 11:30:00,27.09,27.13,27.03,27.03,48400.0,25.2536,25.2909,25.1976,25.1976,48400.0
2010-09-20 12:00:00,27.03,27.08,26.9,26.98,30800.0,25.1976,25.2443,25.0765,25.151,30800.0
2010-09-20 12:30:00,26.99,27.16,26.95,27.14,27200.0,25.1604,25.3188,25.1231,25.3002,27200.0
2010-09-20 13:00:00,27.15,27.27,27.14,27.23,22500.0,25.3095,25.4214,25.3002,25.3841,22500.0
2010-09-20 13:30:00,27.24,27.37,27.23,27.37,18300.0,25.3934,25.5146,25.3841,25.5146,18300.0
2010-09-20 14:00:00,27.39,27.45,27.24,27.42,29000.0,25.5332,25.5892,25.3934,25.5612,29000.0
2010-09-20 14:30:00,27.42,27.48,27.23,27.36,47200.0,25.5612,25.6171,25.3841,25.5053,47200.0
2010-09-20 15:00:00,27.37,27.71,27.37,27.67,33600.0,25.5146,25.8315,25.5146,25.7943,33600.0
2010-09-20 15:30:00,27.67,27.81,27.65,27.75,81200.0,25.7943,25.9248,25.7756,25.8688,81200.0
2010-09-21 09:30:00,27.76,27.76,27.38,27.42,25400.0,25.8782,25.8782,25.5239,25.5612,25400.0
2010-09-21 10:00:00,27.43,27.47,27.33,27.33,19700.0,25.5705,25.6078,25.4773,25.4773,19700.0
2010-09-21 10:30:00,27.34,27.45,27.2,27.22,17800.0,25.4866,25.5892,25.3561,25.3748,17800.0
2010-09-21 11:00:00,27.22,27.34,27.15,27.3,20300.0,25.3748,25.4866,25.3095,25.4493,20300.0
2010-09-21 11:30:00,27.29,27.45,27.28,27.37,11000.0,25.44,25.5892,25.4307,25.5146,11000.0
2010-09-21 12:00:00,27.37,27.53,27.18,27.23,57900.0,25.5146,25.6637,25.3375,25.3841,57900.0
2010-09-21 12:30:00,27.24,27.27,27.21,27.23,10900.0,25.3934,25.4214,25.3654,25.3841,10900.0
2010-09-21 13:00:00,27.23,27.23,27.1,27.15,5700.0,25.3841,25.3841,25.2629,25.3095,5700.0
2010-09-21 13:30:00,27.15,27.15,27.06,27.11,9400.0,25.3095,25.3095,25.2256,25.2722,9400.0
2010-09-21 14:00:00,27.1,27.22,27.07,27.15,29300.0,25.2629,25.3748,25.2349,25.3095,29300.0
2010-09-21 14:30:00,27.16,27.3,27.13,27.2,53200.0,25.3188,25.4493,25.2909,25.3561,53200.0
2010-09-21 15:00:00,27.2,27.23,27.12,27.17,44300.0,25.3561,25.3841,25.2815,25.3282,44300.0
2010-09-21 15:30:00,27.16,27.2,27.05,27.13,42800.0,25.3188,25.3561,25.2163,25.2909,42800.0
2010-09-22 09:30:00,27.15,27.39,26.88,27.25,27300.0,25.3095,25.5332,25.0578,25.4027,27300.0
2010-09-22 10:00:00,27.25,27.33,27.06,27.13,12800.0,25.4027,25.4773,25.2256,25.2909,12800.0
2010-09-22 10:30:00,27.1,27.2,27.05,27.19,21800.0,25.2629,25.3561,25.2163,25.3468,21800.0
2010-09-22 11:00:00,27.19,27.22,26.98,27.0,8600.0,25.3468,25.3748,25.151,25.1697,8600.0
2010-09-22 11:30:00,27.01,27.18,27.01,27.18,7500.0,25.179,25.3375,25.179,25.3375,7500.0
2010-09-22 12:00:00,27.18,27.18,26.99,26.99,8400.0,25.3375,25.3375,25.1604,25.1604,8400.0
2010-09-22 12:30:00,26.99,26.99,26.72,26.77,23600.0,25.1604,25.1604,24.9087,24.9553,23600.0
2010-09-22 13:00:00,26.77,26.9,26.72,26.79,73200.0,24.9553,25.0765,24.9087,24.9739,73200.0
2010-09-22 13:30:00,26.8,26.93,26.77,26.92,16400.0,24.9832,25.1044,24.9553,25.0951,16400.0
2010-09-22 14:00:00,26.92,26.95,26.86,26.9,50100.0,25.0951,25.1231,25.0392,25.0765,50100.0
2010-09-22 14:30:00,26.89,26.96,26.88,26.93,25800.0,25.0671,25.1324,25.0578,25.1044,25800.0
2010-09-22 15:00:00,26.94,26.98,26.9,26.92,59400.0,25.1137,25.151,25.0765,25.0951,59400.0
2010-09-22 15:30:00,26.92,27.0,26.86,27.0,58800.0,25.0951,25.1697,25.0392,25.1697,58800.0
2010-09-23 09:30:00,26.79,27.18,26.79,26.87,17500.0,24.9739,25.3375,24.9739,25.0485,17500.0
2010-09-23 10:00:00,26.9,27.2,26.9,27.2,21700.0,25.0765,25.3561,25.0765,25.3561,21700.0
2010-09-23 10:30:00,27.18,27.43,27.17,27.29,93500.0,25.3375,25.5705,25.3282,25.44,93500.0
2010-09-23 11:00:00,27.3,27.43,27.24,27.43,32100.0,25.4493,25.5705,25.3934,25.5705,32100.0
2010-09-23 11:30:00,27.45,27.56,27.42,27.43,33200.0,25.5892,25.6917,25.5612,25.5705,33200.0
2010-09-23 12:00:00,27.44,27.51,27.35,27.35,25100.0,25.5799,25.6451,25.496,25.496,25100.0
2010-09-23 12:30:00,27.35,27.46,27.35,27.42,16800.0,25.496,25.5985,25.496,25.5612,16800.0
2010-09-23 13:00:00,27.42,27.43,27.38,27.4,20000.0,25.5612,25.5705,25.5239,25.5426,20000.0
2010-09-23 13:30:00,27.39,27.41,27.32,27.33,33000.0,25.5332,25.5519,25.468,25.4773,33000.0
2010-09-23 14:00:00,27.33,27.39,27.33,27.38,22500.0,25.4773,25.5332,25.4773,25.5239,22500.0
2010-09-23 14:30:00,27.37,27.38,27.16,27.18,32700.0,25.5146,25.5239,25.3188,25.3375,32700.0
2010-09-23 15:00:00,27.18,27.19,27.01,27.02,90200.0,25.3375,25.3468,25.179,25.1883,90200.0
2010-09-23 15:30:00,27.02,27.02,26.83,26.93,59700.0,25.1883,25.1883,25.0112,25.1044,59700.0
2010-09-24 09:30:00,27.12,27.35,27.04,27.1,17500.0,25.2815,25.496,25.207,25.2629,17500.0
2010-09-24 10:00:00,27.05,27.43,27.05,27.39,30300.0,25.2163,25.5705,25.2163,25.5332,30300.0
2010-09-24 10:30:00,27.39,27.42,27.28,27.36,42000.0,25.5332,25.5612,25.4307,25.5053,42000.0
2010-09-24 11:00:00,27.34,27.4,27.31,27.38,25300.0,25.4866,25.5426,25.4587,25.5239,25300.0
2010-09-24 11:30:00,27.37,27.39,27.3,27.37,22100.0,25.5146,25.5332,25.4493,25.5146,22100.0
2010-09-24 12:00:00,27.36,27.48,27.35,27.47,10300.0,25.5053,25.6171,25.496,25.6078,10300.0
2010-09-24 12:30:00,27.5,27.52,27.48,27.49,19500.0,25.6358,25.6544,25.6171,25.6265,19500.0
2010-09-24 13:00:00,27.49,27.55,27.49,27.52,22500.0,25.6265,25.6824,25.6265,25.6544,22500.0
2010-09-24 13:30:00,27.52,27.52,27.36,27.4,22300.0,25.6544,25.6544,25.5053,25.5426,22300.0
2010-09-24 14:00:00,27.4,27.4,27.21,27.26,19200.0,25.5426,25.5426,25.3654,25.4121,19200.0
2010-09-24 14:30:00,27.27,27.4,27.27,27.39,13000.0,25.4214,25.5426,25.4214,25.5332,13000.0
2010-09-24 15:00:00,27.4,27.51,27.38,27.49,34700.0,25.5426,25.6451,25.5239,25.6265,34700.0
2010-09-24 15:30:00,27.5,27.52,27.46,27.5,73500.0,25.6358,25.6544,25.5985,25.6358,73500.0
2010-09-27 09:30:00,27.49,27.56,27.29,27.29,18700.0,25.6265,25.6917,25.44,25.44,18700.0
2010-09-27 10:00:00,27.31,27.44,27.28,27.43,13800.0,25.4587,25.5799,25.4307,25.5705,13800.0
2010-09-27 10:30:00,27.38,27.42,27.28,27.33,10500.0,25.5239,25.5612,25.4307,25.4773,10500.0
2010-09-27 11:00:00,27.34,27.34,27.18,27.18,10900.0,25.4866,25.4866,25.3375,25.3375,10900.0
2010-09-27 11:30:00,27.2,27.22,27.11,27.14,13300.0,25.3561,25.3748,25.2722,25.3002,13300.0
2010-09-27 12:00:00,27.14,27.15,27.02,27.02,17500.0,25.3002,25.3095,25.1883,25.1883,17500.0
2010-09-27 12:30:00,27.02,27.02,26.85,26.86,41800.0,25.1883,25.1883,25.0298,25.0392,41800.0
2010-09-27 13:00:00,26.87,26.96,26.86,26.94,21300.0,25.0485,25.1324,25.0392,25.1137,21300.0
2010-09-27 13:30:00,26.94,27.0,26.91,26.99,21700.0,25.1137,25.1697,25.0858,25.1604,21700.0
2010-09-27 14:00:00,26.99,27.06,26.95,27.03,27200.0,25.1604,25.2256,25.1231,25.1976,27200.0
2010-09-27 14:30:00,27.03,27.03,26.97,27.0,25100.0,25.1976,25.1976,25.1417,25.1697,25100.0
2010-09-27 15:00:00,26.99,27.07,26.98,27.03,41100.0,25.1604,25.2349,25.151,25.1976,41100.0
2010-09-27 15:30:00,27.03,27.03,26.92,26.98,50600.0,25.1976,25.1976,25.0951,25.151,50600.0
2010-09-28 09:30:00,27.12,27.24,26.75,26.96,10200.0,25.2815,25.3934,24.9366,25.1324,10200.0
2010-09-28 10:00:00,26.87,27.06,26.74,27.06,15800.0,25.0485,25.2256,24.9273,25.2256,15800.0
2010-09-28 10:30:00,27.06,27.32,27.06,27.32,39200.0,25.2256,25.468,25.2256,25.468,39200.0
2010-09-28 11:00:00,27.31,27.39,27.3,27.39,15300.0,25.4587,25.5332,25.4493,25.5332,15300.0
2010-09-28 11:30:00,27.39,27.44,27.27,27.34,11300.0,25.5332,25.5799,25.4214,25.4866,11300.0
2010-09-28 12:00:00,27.32,27.36,27.29,27.33,17600.0,25.468,25.5053,25.44,25.4773,17600.0
2010-09-28 12:30:00,27.34,27.36,27.31,27.32,7900.0,25.4866,25.5053,25.4587,25.468,7900.0
2010-09-28 13:00:00,27.33,27.35,27.22,27.23,9100.0,25.4773,25.496,25.3748,25.3841,9100.0
2010-09-28 13:30:00,27.23,27.31,27.21,27.31,10900.0,25.3841,25.4587,25.3654,25.4587,10900.0
2010-09-28 14:00:00,27.3,27.3,27.22,27.23,12400.0,25.4493,25.4493,25.3748,25.3841,12400.0
2010-09-28 14:30:00,27.23,27.27,27.11,27.17,14700.0,25.3841,25.4214,25.2722,25.3282,14700.0
2010-09-28 15:00:00,27.17,27.25,27.15,27.24,21500.0,25.3282,25.4027,25.3095,25.3934,21500.0
2010-09-28 15:30:00,27.25,27.43,27.25,27.36,49300.0,25.4027,25.5705,25.4027,25.5053,49300.0
2010-09-29 09:30:00,27.2,27.44,27.2,27.37,10000.0,25.3561,25.5799,25.3561,25.5146,10000.0
2010-09-29 10:00:00,27.39,27.61,27.37,27.42,10700.0,25.5332,25.7383,25.5146,25.5612,10700.0
2010-09-29 10:30:00,27.43,27.5,27.38,27.45,18900.0,25.5705,25.6358,25.5239,25.5892,18900.0
2010-09-29 11:00:00,27.45,27.56,27.45,27.56,9900.0,25.5892,25.6917,25.5892,25.6917,9900.0
2010-09-29 11:30:00,27.58,27.74,27.57,27.6,12400.0,25.7104,25.8595,25.701,25.729,12400.0
2010-09-29 12:00:00,27.63,27.66,27.57,27.64,116300.0,25.757,25.7849,25.701,25.7663,116300.0
2010-09-29 12:30:00,27.64,27.7,27.58,27.65,226900.0,25.7663,25.8222,25.7104,25.7756,226900.0
2010-09-29 13:00:00,27.65,27.65,27.59,27.63,3600.0,25.7756,25.7756,25.7197,25.757,3600.0
2010-09-29 13:30:00,27.64,27.65,27.54,27.59,5400.0,25.7663,25.7756,25.6731,25.7197,5400.0
2010-09-29 14:00:00,27.59,27.67,27.59,27.59,5200.0,25.7197,25.7943,25.7197,25.7197,5200.0
2010-09-29 14:30:00,27.6,27.78,27.58,27.74,20200.0,25.729,25.8968,25.7104,25.8595,20200.0
2010-09-29 15:00:00,27.73,27.75,27.7,27.75,20200.0,25.8502,25.8688,25.8222,25.8688,20200.0
2010-09-29 15:30:00,27.75,27.78,27.71,27.74,49200.0,25.8688,25.8968,25.8315,25.8595,49200.0
2010-09-30 09:30:00,27.82,28.12,27.61,27.78,122600.0,25.9341,26.2138,25.7383,25.8968,122600.0
2010-09-30 10:00:00,27.75,27.76,27.58,27.7,20800.0,25.8688,25.8782,25.7104,25.8222,20800.0
2010-09-30 10:30:00,27.7,27.83,27.5,27.5,77300.0,25.8222,25.9434,25.6358,25.6358,77300.0
2010-09-30 11:00:00,27.5,27.5,27.31,27.36,18600.0,25.6358,25.6358,25.4587,25.5053,18600.0
2010-09-30 11:30:00,27.35,27.37,27.18,27.26,18400.0,25.496,25.5146,25.3375,25.4121,18400.0
2010-09-30 12:00:00,27.27,27.28,27.17,27.23,14500.0,25.4214,25.4307,25.3282,25.3841,14500.0
2010-09-30 12:30:00,27.24,27.54,27.24,27.54,62200.0,25.3934,25.6731,25.3934,25.6731,62200.0
2010-09-30 13:00:00,27.53,27.7,27.52,27.69,12400.0,25.6637,25.8222,25.6544,25.8129,12400.0
2010-09-30 13:30:00,27.68,27.7,27.48,27.52,14300.0,25.8036,25.8222,25.6171,25.6544,14300.0
2010-09-30 14:00:00,27.52,27.55,27.37,27.5,18900.0,25.6544,25.6824,25.5146,25.6358,18900.0
2010-09-30 14:30:00,27.5,27.52,27.45,27.48,31400.0,25.6358,25.6544,25.5892,25.6171,31400.0
2010-09-30 15:00:00,27.47,27.53,27.43,27.48,48400.0,25.6078,25.6637,25.5705,25.6171,48400.0
2010-09-30 15:30:00,27.49,27.51,27.3,27.31,125300.0,25.6265,25.6451,25.4493,25.4587,125300.0
2010-10-01 09:30:00,27.66,27.75,27.37,27.73,31400.0,25.7849,25.8688,25.5146,25.8502,31400.0
2010-10-01 10:00:00,27.71,27.71,27.47,27.56,25400.0,25.8315,25.8315,25.6078,25.6917,25400.0
2010-10-01 10:30:00,27.56,27.64,27.51,27.61,19400.0,25.6917,25.7663,25.6451,25.7383,19400.0
2010-10-01 11:00:00,27.59,27.61,27.54,27.59,14200.0,25.7197,25.7383,25.6731,25.7197,14200.0
2010-10-01 11:30:00,27.59,27.74,27.5,27.71,12800.0,25.7197,25.8595,25.6358,25.8315,12800.0
2010-10-01 12:00:00,27.71,27.72,27.62,27.68,13800.0,25.8315,25.8409,25.7476,25.8036,13800.0
2010-10-01 12:30:00,27.68,27.72,27.64,27.72,17700.0,25.8036,25.8409,25.7663,25.8409,17700.0
2010-10-01 13:00:00,27.73,27.84,27.69,27.84,12100.0,25.8502,25.9527,25.8129,25.9527,12100.0
2010-10-01 13:30:00,27.84,27.84,27.64,27.76,13000.0,25.9527,25.9527,25.7663,25.8782,13000.0
2010-10-01 14:00:00,27.76,27.85,27.75,27.81,12700.0,25.8782,25.9621,25.8688,25.9248,12700.0
2010-10-01 14:30:00,27.82,27.92,27.79,27.92,14000.0,25.9341,26.0273,25.9061,26.0273,14000.0
2010-10-01 15:00:00,27.92,27.95,27.84,27.89,91900.0,26.0273,26.0553,25.9527,25.9993,91900.0
2010-10-01 15:30:00,27.88,27.89,27.73,27.86,91600.0,25.99,25.9993,25.8502,25.9714,91600.0
2010-10-04 09:30:00,27.69,28.04,27.69,27.86,21300.0,25.8129,26.1392,25.8129,25.9714,21300.0
2010-10-04 10:00:00,27.92,27.97,27.75,27.82,9700.0,26.0273,26.0739,25.8688,25.9341,9700.0
2010-10-04 10:30:00,27.83,27.83,27.64,27.75,7900.0,25.9434,25.9434,25.7663,25.8688,7900.0
2010-10-04 11:00:00,27.73,27.74,27.29,27.34,21200.0,25.8502,25.8595,25.44,25.4866,21200.0
2010-10-04 11:30:00,27.32,27.42,27.24,27.24,7400.0,25.468,25.5612,25.3934,25.3934,7400.0
2010-10-04 12:00:00,27.22,27.34,27.2,27.3,9000.0,25.3748,25.4866,25.3561,25.4493,9000.0
2010-10-04 12:30:00,27.29,27.3,27.25,27.3,8000.0,25.44,25.4493,25.4027,25.4493,8000.0
2010-10-04 13:00:00,27.3,27.35,27.26,27.35,11800.0,25.4493,25.496,25.4121,25.496,11800.0
2010-10-04 13:30:00,27.36,27.39,27.31,27.39,9700.0,25.5053,25.5332,25.4587,25.5332,9700.0
2010-10-04 14:00:00,27.39,27.44,27.36,27.39,10600.0,25.5332,25.5799,25.5053,25.5332,10600.0
2010-10-04 14:30:00,27.38,27.49,27.38,27.49,16100.0,25.5239,25.6265,25.5239,25.6265,16100.0
2010-10-04 15:00:00,27.48,27.61,27.47,27.54,34200.0,25.6171,25.7383,25.6078,25.6731,34200.0
2010-10-04 15:30:00,27.54,27.56,27.45,27.47,37800.0,25.6731,25.6917,25.5892,25.6078,37800.0
2010-10-05 09:30:00,27.78,28.04,27.61,27.94,20100.0,25.8968,26.1392,25.7383,26.046,20100.0
2010-10-05 10:00:00,28.0,28.02,27.82,27.98,23800.0,26.1019,26.1205,25.9341,26.0832,23800.0
2010-10-05 10:30:00,28.0,28.0,27.89,27.89,34400.0,26.1019,26.1019,25.9993,25.9993,34400.0
2010-10-05 11:00:00,27.89,27.94,27.74,27.83,52800.0,25.9993,26.046,25.8595,25.9434,52800.0
2010-10-05 11:30:00,27.82,27.94,27.82,27.89,12800.0,25.9341,26.046,25.9341,25.9993,12800.0
2010-10-05 12:00:00,27.85,27.98,27.85,27.96,15100.0,25.9621,26.0832,25.9621,26.0646,15100.0
2010-10-05 12:30:00,27.97,28.13,27.96,28.12,21800.0,26.0739,26.2231,26.0646,26.2138,21800.0
2010-10-05 13:00:00,28.11,28.23,28.0,28.0,41000.0,26.2044,26.3163,26.1019,26.1019,41000.0
2010-10-05 13:30:00,28.0,28.08,27.98,28.01,46400.0,26.1019,26.1765,26.0832,26.1112,46400.0
2010-10-05 14:00:00,28.0,28.06,28.0,28.0,14400.0,26.1019,26.1578,26.1019,26.1019,14400.0
2010-10-05 14:30:00,28.01,28.06,27.99,28.04,26400.0,26.1112,26.1578,26.0926,26.1392,26400.0
2010-10-05 15:00:00,28.05,28.09,28.03,28.08,24100.0,26.1485,26.1858,26.1299,26.1765,24100.0
2010-10-05 15:30:00,28.09,28.15,27.98,28.0,106800.0,26.1858,26.2417,26.0832,26.1019,106800.0
2010-10-06 09:30:00,27.97,28.07,27.95,27.99,62700.0,26.0739,26.1671,26.0553,26.0926,62700.0
2010-10-06 10:00:00,28.0,28.0,27.96,28.0,58600.0,26.1019,26.1019,26.0646,26.1019,58600.0
2010-10-06 10:30:00,27.98,28.1,27.96,28.07,90900.0,26.0832,26.1951,26.0646,26.1671,90900.0
2010-10-06 11:00:00,28.08,28.22,28.08,28.2,27100.0,26.1765,26.307,26.1765,26.2883,27100.0
2010-10-06 11:30:00,28.2,28.22,28.01,28.06,45800.0,26.2883,26.307,26.1112,26.1578,45800.0
2010-10-06 12:00:00,28.06,28.16,28.06,28.1,33200.0,26.1578,26.251,26.1578,26.1951,33200.0
2010-10-06 12:30:00,28.1,28.13,28.06,28.1,47100.0,26.1951,26.2231,26.1578,26.1951,47100.0
2010-10-06 13:00:00,28.09,28.09,27.95,28.0,32400.0,26.1858,26.1858,26.0553,26.1019,32400.0
2010-10-06 13:30:00,28.0,28.07,27.98,28.07,39900.0,26.1019,26.1671,26.0832,26.1671,39900.0
2010-10-06 14:00:00,28.07,28.09,28.0,28.08,27800.0,26.1671,26.1858,26.1019,26.1765,27800.0
2010-10-06 14:30:00,28.08,28.19,28.07,28.16,46400.0,26.1765,26.279,26.1671,26.251,46400.0
2010-10-06 15:00:00,28.16,28.21,28.09,28.14,70100.0,26.251,26.2977,26.1858,26.2324,70100.0
2010-10-06 15:30:00,28.14,28.16,28.06,28.13,84000.0,26.2324,26.251,26.1578,26.2231,84000.0
2010-10-07 09:30:00,28.29,28.29,28.06,28.12,54800.0,26.3722,26.3722,26.1578,26.2138,54800.0
2010-10-07 10:00:00,28.1,28.17,28.05,28.16,98900.0,26.1951,26.2604,26.1485,26.251,98900.0
2010-10-07 10:30:00,28.18,28.32,28.14,28.26,16400.0,26.2697,26.4002,26.2324,26.3443,16400.0
2010-10-07 11:00:00,28.26,28.32,28.25,28.27,15500.0,26.3443,26.4002,26.3349,26.3536,15500.0
2010-10-07 11:30:00,28.29,28.32,28.26,28.29,13400.0,26.3722,26.4002,26.3443,26.3722,13400.0
2010-10-07 12:00:00,28.29,28.3,28.21,28.23,44800.0,26.3722,26.3816,26.2977,26.3163,44800.0
2010-10-07 12:30:00,28.19,28.25,28.13,28.16,29300.0,26.279,26.3349,26.2231,26.251,29300.0
2010-10-07 13:00:00,28.16,28.23,28.14,28.22,27300.0,26.251,26.3163,26.2324,26.307,27300.0
2010-10-07 13:30:00,28.22,28.32,28.2,28.3,13200.0,26.307,26.4002,26.2883,26.3816,13200.0
2010-10-07 14:00:00,28.31,28.36,28.21,28.33,26600.0,26.3909,26.4375,26.2977,26.4095,26600.0
2010-10-07 14:30:00,28.34,28.4,28.31,28.35,18500.0,26.4188,26.4748,26.3909,26.4282,18500.0
2010-10-07 15:00:00,28.35,28.38,28.32,28.32,28100.0,26.4282,26.4561,26.4002,26.4002,28100.0
2010-10-07 15:30:00,28.32,28.38,28.3,28.33,35200.0,26.4002,26.4561,26.3816,26.4095,35200.0
2010-10-08 09:30:00,28.32,28.51,28.2,28.45,11400.0,26.4002,26.5773,26.2883,26.5214,11400.0
2010-10-08 10:00:00,28.48,28.51,28.34,28.35,15200.0,26.5493,26.5773,26.4188,26.4282,15200.0
2010-10-08 10:30:00,28.35,28.42,28.33,28.39,19000.0,26.4282,26.4934,26.4095,26.4655,19000.0
2010-10-08 11:00:00,28.4,28.56,28.37,28.56,49600.0,26.4748,26.6239,26.4468,26.6239,49600.0
2010-10-08 11:30:00,28.57,28.65,28.57,28.62,57700.0,26.6332,26.7078,26.6332,26.6799,57700.0
2010-10-08 12:00:00,28.62,28.68,28.6,28.68,24600.0,26.6799,26.7358,26.6612,26.7358,24600.0
2010-10-08 12:30:00,28.68,28.84,28.68,28.72,30400.0,26.7358,26.8849,26.7358,26.7731,30400.0
2010-10-08 13:00:00,28.72,28.78,28.7,28.77,20300.0,26.7731,26.829,26.7544,26.8197,20300.0
2010-10-08 13:30:00,28.77,28.77,28.6,28.65,21700.0,26.8197,26.8197,26.6612,26.7078,21700.0
2010-10-08 14:00:00,28.63,28.73,28.57,28.73,16500.0,26.6892,26.7824,26.6332,26.7824,16500.0
2010-10-08 14:30:00,28.74,28.75,28.6,28.61,21700.0,26.7917,26.801,26.6612,26.6705,21700.0
2010-10-08 15:00:00,28.6,28.61,28.51,28.55,37600.0,26.6612,26.6705,26.5773,26.6146,37600.0
2010-10-08 15:30:00,28.55,28.63,28.46,28.48,68900.0,26.6146,26.6892,26.5307,26.5493,68900.0
2010-10-11 09:30:00,28.35,28.62,28.15,28.6,20800.0,26.4282,26.6799,26.2417,26.6612,20800.0
2010-10-11 10:00:00,28.6,28.68,28.58,28.67,12700.0,26.6612,26.7358,26.6426,26.7265,12700.0
2010-10-11 10:30:00,28.67,28.67,28.55,28.57,10200.0,26.7265,26.7265,26.6146,26.6332,10200.0
2010-10-11 11:00:00,28.57,28.73,28.57,28.68,12500.0,26.6332,26.7824,26.6332,26.7358,12500.0
2010-10-11 11:30:00,28.68,28.75,28.62,28.65,8400.0,26.7358,26.801,26.6799,26.7078,8400.0
2010-10-11 12:00:00,28.65,28.7,28.57,28.66,11600.0,26.7078,26.7544,26.6332,26.7171,11600.0
2010-10-11 12:30:00,28.68,28.73,28.63,28.63,16500.0,26.7358,26.7824,26.6892,26.6892,16500.0
2010-10-11 13:00:00,28.66,28.7,28.65,28.67,5800.0,26.7171,26.7544,26.7078,26.7265,5800.0
2010-10-11 13:30:00,28.68,28.69,28.65,28.65,6000.0,26.7358,26.7451,26.7078,26.7078,6000.0
2010-10-11 14:00:00,28.66,28.72,28.66,28.7,8400.0,26.7171,26.7731,26.7171,26.7544,8400.0
2010-10-11 14:30:00,28.71,28.73,28.65,28.68,7800.0,26.7638,26.7824,26.7078,26.7358,7800.0
2010-10-11 15:00:00,28.67,28.72,28.57,28.63,18600.0,26.7265,26.7731,26.6332,26.6892,18600.0
2010-10-11 15:30:00,28.62,28.8,28.6,28.66,70100.0,26.6799,26.8477,26.6612,26.7171,70100.0
2010-10-12 09:30:00,28.53,28.65,28.4,28.53,58300.0,26.596,26.7078,26.4748,26.596,58300.0
2010-10-12 10:00:00,28.5,28.76,28.45,28.75,29300.0,26.568,26.8104,26.5214,26.801,29300.0
2010-10-12 10:30:00,28.75,28.92,28.7,28.86,24900.0,26.801,26.9595,26.7544,26.9036,24900.0
2010-10-12 11:00:00,28.88,28.93,28.73,28.91,40600.0,26.9222,26.9688,26.7824,26.9502,40600.0
2010-10-12 11:30:00,28.92,28.97,28.92,28.92,16200.0,26.9595,27.0061,26.9595,26.9595,16200.0
2010-10-12 12:00:00,28.93,28.98,28.91,28.92,9700.0,26.9688,27.0155,26.9502,26.9595,9700.0
2010-10-12 12:30:00,28.92,28.96,28.91,28.91,6600.0,26.9595,26.9968,26.9502,26.9502,6600.0
2010-10-12 13:00:00,28.92,28.96,28.9,28.94,6100.0,26.9595,26.9968,26.9409,26.9782,6100.0
2010-10-12 13:30:00,28.94,29.04,28.91,28.99,38100.0,26.9782,27.0714,26.9502,27.0248,38100.0
2010-10-12 14:00:00,28.99,29.16,28.9,29.06,25500.0,27.0248,27.1833,26.9409,27.09,25500.0
2010-10-12 14:30:00,29.06,29.06,28.9,28.96,12900.0,27.09,27.09,26.9409,26.9968,12900.0
2010-10-12 15:00:00,28.95,28.95,28.75,28.79,115000.0,26.9875,26.9875,26.801,26.8383,115000.0
2010-10-12 15:30:00,28.79,28.81,28.71,28.76,56600.0,26.8383,26.857,26.7638,26.8104,56600.0
2010-10-13 09:30:00,28.96,29.18,28.67,28.87,17300.0,26.9968,27.2019,26.7265,26.9129,17300.0
2010-10-13 10:00:00,28.91,28.96,28.69,28.76,19500.0,26.9502,26.9968,26.7451,26.8104,19500.0
2010-10-13 10:30:00,28.76,28.81,28.73,28.81,10900.0,26.8104,26.857,26.7824,26.857,10900.0
2010-10-13 11:00:00,28.8,28.9,28.79,28.86,20900.0,26.8477,26.9409,26.8383,26.9036,20900.0
2010-10-13 11:30:00,28.86,28.98,28.86,28.98,18100.0,26.9036,27.0155,26.9036,27.0155,18100.0
2010-10-13 12:00:00,28.98,29.07,28.86,29.05,12900.0,27.0155,27.0994,26.9036,27.0807,12900.0
2010-10-13 12:30:00,29.05,29.25,29.02,29.21,41600.0,27.0807,27.2672,27.0527,27.2299,41600.0
2010-10-13 13:00:00,29.21,29.24,29.2,29.2,17900.0,27.2299,27.2578,27.2205,27.2205,17900.0
2010-10-13 13:30:00,29.21,29.28,29.2,29.25,18000.0,27.2299,27.2951,27.2205,27.2672,18000.0
2010-10-13 14:00:00,29.25,29.3,29.25,29.3,15400.0,27.2672,27.3138,27.2672,27.3138,15400.0
2010-10-13 14:30:00,29.3,29.34,29.23,29.27,9700.0,27.3138,27.3511,27.2485,27.2858,9700.0
2010-10-13 15:00:00,29.28,29.3,29.2,29.24,30800.0,27.2951,27.3138,27.2205,27.2578,30800.0
2010-10-13 15:30:00,29.23,29.3,29.08,29.11,92300.0,27.2485,27.3138,27.1087,27.1366,92300.0
2010-10-14 09:30:00,29.18,29.18,28.77,28.93,34400.0,27.2019,27.2019,26.8197,26.9688,34400.0
2010-10-14 10:00:00,28.94,28.99,28.85,28.95,26100.0,26.9782,27.0248,26.8943,26.9875,26100.0
2010-10-14 10:30:00,28.94,28.99,28.87,28.93,15800.0,26.9782,27.0248,26.9129,26.9688,15800.0
2010-10-14 11:00:00,28.92,28.95,28.83,28.85,17800.0,26.9595,26.9875,26.8756,26.8943,17800.0
2010-10-14 11:30:00,28.85,28.92,28.8,28.92,22100.0,26.8943,26.9595,26.8477,26.9595,22100.0
2010-10-14 12:00:00,28.93,29.0,28.87,28.87,42100.0,26.9688,27.0341,26.9129,26.9129,42100.0
2010-10-14 12:30:00,28.87,28.89,28.77,28.83,35600.0,26.9129,26.9316,26.8197,26.8756,35600.0
2010-10-14 13:00:00,28.84,28.86,28.7,28.7,36800.0,26.8849,26.9036,26.7544,26.7544,36800.0
2010-10-14 13:30:00,28.7,28.7,28.62,28.64,28900.0,26.7544,26.7544,26.6799,26.6985,28900.0
2010-10-14 14:00:00,28.64,28.64,28.5,28.5,44900.0,26.6985,26.6985,26.568,26.568,44900.0
2010-10-14 14:30:00,28.51,28.51,28.44,28.45,34600.0,26.5773,26.5773,26.5121,26.5214,34600.0
2010-10-14 15:00:00,28.46,28.46,28.4,28.4,31400.0,26.5307,26.5307,26.4748,26.4748,31400.0
2010-10-14 15:30:00,28.4,28.49,28.39,28.48,78600.0,26.4748,26.5587,26.4655,26.5493,78600.0
2010-10-15 09:30:00,28.81,29.09,28.58,29.06,119000.0,26.857,27.118,26.6426,27.09,119000.0
2010-10-15 10:00:00,29.06,29.12,28.75,28.88,54000.0,27.09,27.146,26.801,26.9222,54000.0
2010-10-15 10:30:00,28.88,28.98,28.83,28.96,20800.0,26.9222,27.0155,26.8756,26.9968,20800.0
2010-10-15 11:00:00,28.95,29.2,28.9,29.18,47600.0,26.9875,27.2205,26.9409,27.2019,47600.0
2010-10-15 11:30:00,29.19,29.22,29.05,29.07,19400.0,27.2112,27.2392,27.0807,27.0994,19400.0
2010-10-15 12:00:00,29.08,29.09,29.0,29.0,39600.0,27.1087,27.118,27.0341,27.0341,39600.0
2010-10-15 12:30:00,29.01,29.15,29.01,29.14,22200.0,27.0434,27.1739,27.0434,27.1646,22200.0
2010-10-15 13:00:00,29.13,29.22,29.13,29.22,29700.0,27.1553,27.2392,27.1553,27.2392,29700.0
2010-10-15 13:30:00,29.22,29.23,29.09,29.18,31300.0,27.2392,27.2485,27.118,27.2019,31300.0
2010-10-15 14:00:00,29.18,29.23,29.1,29.14,27900.0,27.2019,27.2485,27.1273,27.1646,27900.0
2010-10-15 14:30:00,29.14,29.17,28.98,29.04,44700.0,27.1646,27.1926,27.0155,27.0714,44700.0
2010-10-15 15:00:00,29.02,29.04,28.95,28.97,43100.0,27.0527,27.0714,26.9875,27.0061,43100.0
2010-10-15 15:30:00,28.98,29.06,28.94,28.94,95100.0,27.0155,27.09,26.9782,26.9782,95100.0
2010-10-18 09:30:00,28.89,28.94,28.64,28.71,55800.0,26.9316,26.9782,26.6985,26.7638,55800.0
2010-10-18 10:00:00,28.71,28.71,28.59,28.63,36100.0,26.7638,26.7638,26.6519,26.6892,36100.0
2010-10-18 10:30:00,28.61,28.79,28.6,28.67,49900.0,26.6705,26.8383,26.6612,26.7265,49900.0
2010-10-18 11:00:00,28.68,28.89,28.56,28.89,140600.0,26.7358,26.9316,26.6239,26.9316,140600.0
2010-10-18 11:30:00,28.89,28.94,28.81,28.88,17300.0,26.9316,26.9782,26.857,26.9222,17300.0
2010-10-18 12:00:00,28.89,28.92,28.82,28.85,10900.0,26.9316,26.9595,26.8663,26.8943,10900.0
2010-10-18 12:30:00,28.84,28.92,28.78,28.9,19300.0,26.8849,26.9595,26.829,26.9409,19300.0
2010-10-18 13:00:00,28.9,29.01,28.88,29.01,24200.0,26.9409,27.0434,26.9222,27.0434,24200.0
2010-10-18 13:30:00,29.01,29.05,29.01,29.01,15300.0,27.0434,27.0807,27.0434,27.0434,15300.0
2010-10-18 14:00:00,29.01,29.04,28.96,29.01,22100.0,27.0434,27.0714,26.9968,27.0434,22100.0
2010-10-18 14:30:00,29.0,29.02,28.97,28.97,23300.0,27.0341,27.0527,27.0061,27.0061,23300.0
2010-10-18 15:00:00,28.98,29.02,28.96,28.97,19900.0,27.0155,27.0527,26.9968,27.0061,19900.0
2010-10-18 15:30:00,28.97,29.11,28.97,29.08,50100.0,27.0061,27.1366,27.0061,27.1087,50100.0
2010-10-19 09:30:00,28.69,28.93,28.69,28.88,14300.0,26.7451,26.9688,26.7451,26.9222,14300.0
2010-10-19 10:00:00,28.85,29.2,28.84,29.14,20500.0,26.8943,27.2205,26.8849,27.1646,20500.0
2010-10-19 10:30:00,29.16,29.21,29.09,29.12,71600.0,27.1833,27.2299,27.118,27.146,71600.0
2010-10-19 11:00:00,29.11,29.2,29.1,29.13,17900.0,27.1366,27.2205,27.1273,27.1553,17900.0
2010-10-19 11:30:00,29.13,29.21,29.08,29.18,17300.0,27.1553,27.2299,27.1087,27.2019,17300.0
2010-10-19 12:00:00,29.19,29.19,29.1,29.13,17400.0,27.2112,27.2112,27.1273,27.1553,17400.0
2010-10-19 12:30:00,29.13,29.21,29.09,29.19,19100.0,27.1553,27.2299,27.118,27.2112,19100.0
2010-10-19 13:00:00,29.2,29.23,29.15,29.19,15500.0,27.2205,27.2485,27.1739,27.2112,15500.0
2010-10-19 13:30:00,29.18,29.18,29.11,29.15,33500.0,27.2019,27.2019,27.1366,27.1739,33500.0
2010-10-19 14:00:00,29.15,29.18,28.98,29.02,77300.0,27.1739,27.2019,27.0155,27.0527,77300.0
2010-10-19 14:30:00,29.02,29.05,28.98,28.99,38500.0,27.0527,27.0807,27.0155,27.0248,38500.0
2010-10-19 15:00:00,28.99,28.99,28.81,28.83,28300.0,27.0248,27.0248,26.857,26.8756,28300.0
2010-10-19 15:30:00,28.83,29.06,28.8,29.04,57900.0,26.8756,27.09,26.8477,27.0714,57900.0
2010-10-20 09:30:00,29.03,29.2,29.01,29.04,11000.0,27.0621,27.2205,27.0434,27.0714,11000.0
2010-10-20 10:00:00,29.02,29.38,29.02,29.38,26200.0,27.0527,27.3883,27.0527,27.3883,26200.0
2010-10-20 10:30:00,29.38,29.45,29.3,29.37,23000.0,27.3883,27.4536,27.3138,27.379,23000.0
2010-10-20 11:00:00,29.36,29.39,29.31,29.39,11500.0,27.3697,27.3977,27.3231,27.3977,11500.0
2010-10-20 11:30:00,29.4,29.41,29.25,29.26,15500.0,27.407,27.4163,27.2672,27.2765,15500.0
2010-10-20 12:00:00,29.26,29.3,29.26,29.26,10800.0,27.2765,27.3138,27.2765,27.2765,10800.0
2010-10-20 12:30:00,29.26,29.27,29.22,29.23,7300.0,27.2765,27.2858,27.2392,27.2485,7300.0
2010-10-20 13:00:00,29.21,29.33,29.21,29.26,5300.0,27.2299,27.3417,27.2299,27.2765,5300.0
2010-10-20 13:30:00,29.26,29.27,29.15,29.15,3500.0,27.2765,27.2858,27.1739,27.1739,3500.0
2010-10-20 14:00:00,29.15,29.16,29.03,29.06,17100.0,27.1739,27.1833,27.0621,27.09,17100.0
2010-10-20 14:30:00,29.07,29.09,29.01,29.02,8600.0,27.0994,27.118,27.0434,27.0527,8600.0
2010-10-20 15:00:00,29.04,29.1,29.0,29.1,34900.0,27.0714,27.1273,27.0341,27.1273,34900.0
2010-10-20 15:30:00,29.1,29.12,29.0,29.01,37200.0,27.1273,27.146,27.0341,27.0434,37200.0
2010-10-21 09:30:00,29.16,29.23,28.95,29.22,19000.0,27.1833,27.2485,26.9875,27.2392,19000.0
2010-10-21 10:00:00,29.17,29.37,29.1,29.28,34400.0,27.1926,27.379,27.1273,27.2951,34400.0
2010-10-21 10:30:00,29.29,29.42,29.26,29.4,11900.0,27.3044,27.4256,27.2765,27.407,11900.0
2010-10-21 11:00:00,29.4,29.41,29.2,29.23,16300.0,27.407,27.4163,27.2205,27.2485,16300.0
2010-10-21 11:30:00,29.23,29.27,29.07,29.25,18600.0,27.2485,27.2858,27.0994,27.2672,18600.0
2010-10-21 12:00:00,29.26,29.26,29.08,29.11,24400.0,27.2765,27.2765,27.1087,27.1366,24400.0
2010-10-21 12:30:00,29.11,29.11,28.95,29.04,24200.0,27.1366,27.1366,26.9875,27.0714,24200.0
2010-10-21 13:00:00,29.04,29.1,29.03,29.07,24000.0,27.0714,27.1273,27.0621,27.0994,24000.0
2010-10-21 13:30:00,29.07,29.09,28.93,28.97,28400.0,27.0994,27.118,26.9688,27.0061,28400.0
2010-10-21 14:00:00,28.97,28.98,28.9,28.96,13000.0,27.0061,27.0155,26.9409,26.9968,13000.0
2010-10-21 14:30:00,28.95,29.04,28.95,29.03,16600.0,26.9875,27.0714,26.9875,27.0621,16600.0
2010-10-21 15:00:00,29.03,29.24,29.03,29.21,13900.0,27.0621,27.2578,27.0621,27.2299,13900.0
2010-10-21 15:30:00,29.23,29.36,29.23,29.35,52900.0,27.2485,27.3697,27.2485,27.3604,52900.0
2010-10-22 09:30:00,29.48,29.72,29.38,29.57,17000.0,27.4816,27.7053,27.3883,27.5655,17000.0
2010-10-22 10:00:00,29.56,29.93,29.56,29.88,18400.0,27.5561,27.9011,27.5561,27.8544,18400.0
2010-10-22 10:30:00,29.89,30.07,29.89,30.02,50700.0,27.8638,28.0316,27.8638,27.985,50700.0
2010-10-22 11:00:00,30.02,30.04,30.0,30.01,28700.0,27.985,28.0036,27.9663,27.9756,28700.0
2010-10-22 11:30:00,30.02,30.22,30.02,30.07,49900.0,27.985,28.1714,27.985,28.0316,49900.0
2010-10-22 12:00:00,30.06,30.15,30.06,30.14,18300.0,28.0222,28.1061,28.0222,28.0968,18300.0
2010-10-22 12:30:00,30.16,30.23,30.12,30.23,12200.0,28.1155,28.1807,28.0782,28.1807,12200.0
2010-10-22 13:00:00,30.23,30.24,30.18,30.21,14000.0,28.1807,28.19,28.1341,28.1621,14000.0
2010-10-22 13:30:00,30.21,30.21,30.19,30.19,18200.0,28.1621,28.1621,28.1434,28.1434,18200.0
2010-10-22 14:00:00,30.19,30.4,30.18,30.4,24200.0,28.1434,28.3392,28.1341,28.3392,24200.0
2010-10-22 14:30:00,30.41,30.41,30.06,30.06,35300.0,28.3485,28.3485,28.0222,28.0222,35300.0
2010-10-22 15:00:00,30.06,30.12,29.99,30.01,30200.0,28.0222,28.0782,27.957,27.9756,30200.0
2010-10-22 15:30:00,30.0,30.08,30.0,30.07,96000.0,27.9663,28.0409,27.9663,28.0316,96000.0
2010-10-25 09:30:00,30.22,30.73,30.22,30.51,24000.0,28.1714,28.6468,28.1714,28.4417,24000.0
2010-10-25 10:00:00,30.52,30.6,30.43,30.45,25400.0,28.4511,28.5256,28.3672,28.3858,25400.0
2010-10-25 10:30:00,30.43,30.44,30.2,30.2,60100.0,28.3672,28.3765,28.1528,28.1528,60100.0
2010-10-25 11:00:00,30.24,30.5,30.23,30.39,51300.0,28.19,28.4324,28.1807,28.3299,51300.0
2010-10-25 11:30:00,30.38,30.43,30.25,30.25,32600.0,28.3205,28.3672,28.1994,28.1994,32600.0
2010-10-25 12:00:00,30.25,30.32,30.17,30.2,17300.0,28.1994,28.2646,28.1248,28.1528,17300.0
2010-10-25 12:30:00,30.24,30.31,30.18,30.18,12400.0,28.19,28.2553,28.1341,28.1341,12400.0
2010-10-25 13:00:00,30.18,30.34,30.17,30.31,9400.0,28.1341,28.2833,28.1248,28.2553,9400.0
2010-10-25 13:30:00,30.3,30.34,30.24,30.25,14500.0,28.246,28.2833,28.19,28.1994,14500.0
2010-10-25 14:00:00,30.26,30.31,30.24,30.28,30500.0,28.2087,28.2553,28.19,28.2273,30500.0
2010-10-25 14:30:00,30.28,30.31,30.22,30.25,18700.0,28.2273,28.2553,28.1714,28.1994,18700.0
2010-10-25 15:00:00,30.26,30.44,30.26,30.4,37100.0,28.2087,28.3765,28.2087,28.3392,37100.0
2010-10-25 15:30:00,30.38,30.4,30.25,30.28,46000.0,28.3205,28.3392,28.1994,28.2273,46000.0
2010-10-26 09:30:00,30.31,30.31,30.02,30.22,18300.0,28.2553,28.2553,27.985,28.1714,18300.0
2010-10-26 10:00:00,30.23,30.32,30.12,30.21,12800.0,28.1807,28.2646,28.0782,28.1621,12800.0
2010-10-26 10:30:00,30.21,30.29,30.16,30.29,12200.0,28.1621,28.2366,28.1155,28.2366,12200.0
2010-10-26 11:00:00,30.3,30.39,30.22,30.29,12300.0,28.246,28.3299,28.1714,28.2366,12300.0
2010-10-26 11:30:00,30.28,30.35,30.19,30.35,16400.0,28.2273,28.2926,28.1434,28.2926,16400.0
2010-10-26 12:00:00,30.35,30.48,30.35,30.46,16000.0,28.2926,28.4138,28.2926,28.3951,16000.0
2010-10-26 12:30:00,30.45,30.49,30.43,30.45,15700.0,28.3858,28.4231,28.3672,28.3858,15700.0
2010-10-26 13:00:00,30.47,30.5,30.41,30.44,18100.0,28.4044,28.4324,28.3485,28.3765,18100.0
2010-10-26 13:30:00,30.46,30.49,30.38,30.38,18700.0,28.3951,28.4231,28.3205,28.3205,18700.0
2010-10-26 14:00:00,30.38,30.44,30.31,30.34,10500.0,28.3205,28.3765,28.2553,28.2833,10500.0
2010-10-26 14:30:00,30.35,30.37,30.25,30.28,16900.0,28.2926,28.3112,28.1994,28.2273,16900.0
2010-10-26 15:00:00,30.28,30.32,30.28,30.31,22500.0,28.2273,28.2646,28.2273,28.2553,22500.0
2010-10-26 15:30:00,30.3,30.32,30.2,30.2,49100.0,28.246,28.2646,28.1528,28.1528,49100.0
2010-10-27 09:30:00,30.01,30.15,29.79,30.13,13500.0,27.9756,28.1061,27.7705,28.0875,13500.0
2010-10-27 10:00:00,30.14,30.18,30.0,30.11,12700.0,28.0968,28.1341,27.9663,28.0689,12700.0
2010-10-27 10:30:00,30.08,30.12,29.97,30.0,18000.0,28.0409,28.0782,27.9383,27.9663,18000.0
2010-10-27 11:00:00,30.01,30.19,30.0,30.1,27800.0,27.9756,28.1434,27.9663,28.0595,27800.0
2010-10-27 11:30:00,30.1,30.21,30.08,30.14,13500.0,28.0595,28.1621,28.0409,28.0968,13500.0
2010-10-27 12:00:00,30.13,30.27,30.13,30.23,11100.0,28.0875,28.218,28.0875,28.1807,11100.0
2010-10-27 12:30:00,30.24,30.28,30.13,30.15,11700.0,28.19,28.2273,28.0875,28.1061,11700.0
2010-10-27 13:00:00,30.16,30.16,30.03,30.04,11900.0,28.1155,28.1155,27.9943,28.0036,11900.0
2010-10-27 13:30:00,30.04,30.12,30.01,30.12,12200.0,28.0036,28.0782,27.9756,28.0782,12200.0
2010-10-27 14:00:00,30.12,30.29,30.12,30.28,19300.0,28.0782,28.2366,28.0782,28.2273,19300.0
2010-10-27 14:30:00,30.28,30.42,30.28,30.4,28500.0,28.2273,28.3578,28.2273,28.3392,28500.0
2010-10-27 15:00:00,30.41,30.51,30.4,30.5,29700.0,28.3485,28.4417,28.3392,28.4324,29700.0
2010-10-27 15:30:00,30.5,30.7,30.49,30.64,58400.0,28.4324,28.6189,28.4231,28.5629,58400.0
2010-10-28 09:30:00,30.86,30.99,30.63,30.81,16100.0,28.768,28.8892,28.5536,28.7214,16100.0
2010-10-28 10:00:00,30.8,30.86,30.65,30.69,17800.0,28.7121,28.768,28.5722,28.6095,17800.0
2010-10-28 10:30:00,30.67,30.77,30.64,30.7,15200.0,28.5909,28.6841,28.5629,28.6189,15200.0
2010-10-28 11:00:00,30.7,30.71,30.5,30.5,17800.0,28.6189,28.6282,28.4324,28.4324,17800.0
2010-10-28 11:30:00,30.49,30.51,30.38,30.38,12400.0,28.4231,28.4417,28.3205,28.3205,12400.0
2010-10-28 12:00:00,30.38,30.5,30.37,30.45,21800.0,28.3205,28.4324,28.3112,28.3858,21800.0
2010-10-28 12:30:00,30.45,30.67,30.45,30.6,4900.0,28.3858,28.5909,28.3858,28.5256,4900.0
2010-10-28 13:00:00,30.57,30.63,30.56,30.6,15300.0,28.4977,28.5536,28.4883,28.5256,15300.0
2010-10-28 13:30:00,30.6,30.63,30.55,30.61,12100.0,28.5256,28.5536,28.479,28.535,12100.0
2010-10-28 14:00:00,30.61,30.67,30.5,30.53,16700.0,28.535,28.5909,28.4324,28.4604,16700.0
2010-10-28 14:30:00,30.53,30.63,30.46,30.63,17100.0,28.4604,28.5536,28.3951,28.5536,17100.0
2010-10-28 15:00:00,30.62,30.68,30.6,30.64,21200.0,28.5443,28.6002,28.5256,28.5629,21200.0
2010-10-28 15:30:00,30.64,30.64,30.48,30.5,36700.0,28.5629,28.5629,28.4138,28.4324,36700.0
2010-10-29 09:30:00,30.32,30.59,30.32,30.43,18600.0,28.2646,28.5163,28.2646,28.3672,18600.0
2010-10-29 10:00:00,30.45,30.7,30.39,30.66,11800.0,28.3858,28.6189,28.3299,28.5816,11800.0
2010-10-29 10:30:00,30.63,30.7,30.56,30.69,14100.0,28.5536,28.6189,28.4883,28.6095,14100.0
2010-10-29 11:00:00,30.7,30.72,30.57,30.63,28900.0,28.6189,28.6375,28.4977,28.5536,28900.0
2010-10-29 11:30:00,30.61,30.61,30.43,30.49,16200.0,28.535,28.535,28.3672,28.4231,16200.0
2010-10-29 12:00:00,30.5,30.51,30.32,30.46,26600.0,28.4324,28.4417,28.2646,28.3951,26600.0
2010-10-29 12:30:00,30.45,30.5,30.27,30.45,23600.0,28.3858,28.4324,28.218,28.3858,23600.0
2010-10-29 13:00:00,30.44,30.44,30.34,30.35,9000.0,28.3765,28.3765,28.2833,28.2926,9000.0
2010-10-29 13:30:00,30.37,30.43,30.28,30.4,18600.0,28.3112,28.3672,28.2273,28.3392,18600.0
2010-10-29 14:00:00,30.4,30.43,30.18,30.4,21300.0,28.3392,28.3672,28.1341,28.3392,21300.0
2010-10-29 14:30:00,30.4,30.44,30.37,30.38,12500.0,28.3392,28.3765,28.3112,28.3205,12500.0
2010-10-29 15:00:00,30.37,30.37,30.18,30.2,30200.0,28.3112,28.3112,28.1341,28.1528,30200.0
2010-10-29 15:30:00,30.2,30.27,30.16,30.17,54300.0,28.1528,28.218,28.1155,28.1248,54300.0
2010-11-01 09:30:00,30.34,30.57,30.18,30.44,45500.0,28.2833,28.4977,28.1341,28.3765,45500.0
2010-11-01 10:00:00,30.45,30.65,30.44,30.57,34500.0,28.3858,28.5722,28.3765,28.4977,34500.0
2010-11-01 10:30:00,30.58,30.59,30.42,30.42,23400.0,28.507,28.5163,28.3578,28.3578,23400.0
2010-11-01 11:00:00,30.42,30.42,30.2,30.21,42500.0,28.3578,28.3578,28.1528,28.1621,42500.0
2010-11-01 11:30:00,30.21,30.21,29.86,29.9,49300.0,28.1621,28.1621,27.8358,27.8731,49300.0
2010-11-01 12:00:00,29.9,29.97,29.81,29.94,66000.0,27.8731,27.9383,27.7892,27.9104,66000.0
2010-11-01 12:30:00,29.93,29.96,29.84,29.9,24800.0,27.9011,27.929,27.8172,27.8731,24800.0
2010-11-01 13:00:00,29.91,30.01,29.84,29.95,25100.0,27.8824,27.9756,27.8172,27.9197,25100.0
2010-11-01 13:30:00,29.96,30.06,29.92,30.06,26600.0,27.929,28.0222,27.8917,28.0222,26600.0
2010-11-01 14:00:00,30.05,30.11,29.96,29.97,30000.0,28.0129,28.0689,27.929,27.9383,30000.0
2010-11-01 14:30:00,29.98,30.0,29.87,29.92,28400.0,27.9477,27.9663,27.8451,27.8917,28400.0
2010-11-01 15:00:00,29.93,29.95,29.69,29.76,38100.0,27.9011,27.9197,27.6773,27.7426,38100.0
2010-11-01 15:30:00,29.76,29.99,29.74,29.93,63100.0,27.7426,27.957,27.7239,27.9011,63100.0
2010-11-02 09:30:00,30.25,30.5,30.04,30.47,39600.0,28.1994,28.4324,28.0036,28.4044,39600.0
2010-11-02 10:00:00,30.46,30.5,30.28,30.42,31500.0,28.3951,28.4324,28.2273,28.3578,31500.0
2010-11-02 10:30:00,30.44,30.5,30.38,30.49,22300.0,28.3765,28.4324,28.3205,28.4231,22300.0
2010-11-02 11:00:00,30.5,30.51,30.47,30.48,41700.0,28.4324,28.4417,28.4044,28.4138,41700.0
2010-11-02 11:30:00,30.47,30.54,30.43,30.5,40200.0,28.4044,28.4697,28.3672,28.4324,40200.0
2010-11-02 12:00:00,30.5,30.52,30.45,30.51,22400.0,28.4324,28.4511,28.3858,28.4417,22400.0
2010-11-02 12:30:00,30.5,30.63,30.48,30.61,17600.0,28.4324,28.5536,28.4138,28.535,17600.0
2010-11-02 13:00:00,30.62,30.68,30.61,30.68,24400.0,28.5443,28.6002,28.535,28.6002,24400.0
2010-11-02 13:30:00,30.67,30.74,30.66,30.71,28200.0,28.5909,28.6561,28.5816,28.6282,28200.0
2010-11-02 14:00:00,30.71,30.74,30.49,30.49,42400.0,28.6282,28.6561,28.4231,28.4231,42400.0
2010-11-02 14:30:00,30.48,30.48,30.24,30.35,56700.0,28.4138,28.4138,28.19,28.2926,56700.0
2010-11-02 15:00:00,30.36,30.44,30.31,30.39,46900.0,28.3019,28.3765,28.2553,28.3299,46900.0
2010-11-02 15:30:00,30.4,30.42,30.25,30.3,128600.0,28.3392,28.3578,28.1994,28.246,128600.0
2010-11-03 09:30:00,29.25,29.26,27.97,28.11,233800.0,27.2672,27.2765,26.0739,26.2044,233800.0
2010-11-03 10:00:00,28.12,28.91,28.1,28.91,153700.0,26.2138,26.9502,26.1951,26.9502,153700.0
2010-11-03 10:30:00,28.87,28.92,28.65,28.9,97800.0,26.9129,26.9595,26.7078,26.9409,97800.0
2010-11-03 11:00:00,28.9,29.26,28.82,29.19,95700.0,26.9409,27.2765,26.8663,27.2112,95700.0
2010-11-03 11:30:00,29.2,29.23,28.96,29.04,47900.0,27.2205,27.2485,26.9968,27.0714,47900.0
2010-11-03 12:00:00,29.04,29.63,29.04,29.55,50500.0,27.0714,27.6214,27.0714,27.5468,50500.0
2010-11-03 12:30:00,29.58,29.79,29.56,29.59,40900.0,27.5748,27.7705,27.5561,27.5841,40900.0
2010-11-03 13:00:00,29.58,29.64,29.49,29.51,29500.0,27.5748,27.6307,27.4909,27.5095,29500.0
2010-11-03 13:30:00,29.51,29.54,29.41,29.44,39300.0,27.5095,27.5375,27.4163,27.4443,39300.0
2010-11-03 14:00:00,29.43,29.79,29.26,29.37,56900.0,27.4349,27.7705,27.2765,27.379,56900.0
2010-11-03 14:30:00,29.33,29.57,29.25,29.43,68200.0,27.3417,27.5655,27.2672,27.4349,68200.0
2010-11-03 15:00:00,29.44,29.56,29.35,29.45,65000.0,27.4443,27.5561,27.3604,27.4536,65000.0
2010-11-03 15:30:00,29.45,29.55,29.37,29.5,100100.0,27.4536,27.5468,27.379,27.5002,100100.0
2010-11-04 09:30:00,29.5,30.0,29.46,29.99,98100.0,27.5002,27.9663,27.4629,27.957,98100.0
2010-11-04 10:00:00,29.99,30.12,29.92,30.11,59700.0,27.957,28.0782,27.8917,28.0689,59700.0
2010-11-04 10:30:00,30.13,30.32,30.06,30.28,31200.0,28.0875,28.2646,28.0222,28.2273,31200.0
2010-11-04 11:00:00,30.3,30.38,30.26,30.31,36700.0,28.246,28.3205,28.2087,28.2553,36700.0
2010-11-04 11:30:00,30.32,30.34,30.26,30.29,15200.0,28.2646,28.2833,28.2087,28.2366,15200.0
2010-11-04 12:00:00,30.28,30.42,30.27,30.37,17100.0,28.2273,28.3578,28.218,28.3112,17100.0
2010-11-04 12:30:00,30.35,30.46,30.33,30.44,16100.0,28.2926,28.3951,28.2739,28.3765,16100.0
2010-11-04 13:00:00,30.44,30.44,30.28,30.28,17400.0,28.3765,28.3765,28.2273,28.2273,17400.0
2010-11-04 13:30:00,30.29,30.34,30.21,30.23,14700.0,28.2366,28.2833,28.1621,28.1807,14700.0
2010-11-04 14:00:00,30.23,30.35,30.21,30.3,11300.0,28.1807,28.2926,28.1621,28.246,11300.0
2010-11-04 14:30:00,30.34,30.49,30.3,30.37,22500.0,28.2833,28.4231,28.246,28.3112,22500.0
2010-11-04 15:00:00,30.4,30.43,30.28,30.39,27200.0,28.3392,28.3672,28.2273,28.3299,27200.0
2010-11-04 15:30:00,30.39,30.41,30.28,30.32,115400.0,28.3299,28.3485,28.2273,28.2646,115400.0
2010-11-05 09:30:00,30.3,30.3,29.84,30.03,45300.0,28.246,28.246,27.8172,27.9943,45300.0
2010-11-05 10:00:00,30.03,30.13,29.98,30.08,25000.0,27.9943,28.0875,27.9477,28.0409,25000.0
2010-11-05 10:30:00,30.05,30.13,29.98,30.11,19500.0,28.0129,28.0875,27.9477,28.0689,19500.0
2010-11-05 11:00:00,30.11,30.2,30.08,30.19,12000.0,28.0689,28.1528,28.0409,28.1434,12000.0
2010-11-05 11:30:00,30.18,30.2,30.15,30.15,15300.0,28.1341,28.1528,28.1061,28.1061,15300.0
2010-11-05 12:00:00,30.14,30.19,30.12,30.17,12500.0,28.0968,28.1434,28.0782,28.1248,12500.0
2010-11-05 12:30:00,30.14,30.18,30.11,30.14,13000.0,28.0968,28.1341,28.0689,28.0968,13000.0
2010-11-05 13:00:00,30.15,30.2,30.02,30.19,22400.0,28.1061,28.1528,27.985,28.1434,22400.0
2010-11-05 13:30:00,30.19,30.2,30.15,30.15,17900.0,28.1434,28.1528,28.1061,28.1061,17900.0
2010-11-05 14:00:00,30.16,30.17,30.03,30.07,30100.0,28.1155,28.1248,27.9943,28.0316,30100.0
2010-11-05 14:30:00,30.08,30.17,30.07,30.12,13100.0,28.0409,28.1248,28.0316,28.0782,13100.0
2010-11-05 15:00:00,30.13,30.17,30.1,30.16,17800.0,28.0875,28.1248,28.0595,28.1155,17800.0
2010-11-05 15:30:00,30.17,30.2,30.05,30.16,77300.0,28.1248,28.1528,28.0129,28.1155,77300.0
2010-11-08 09:30:00,30.26,30.26,29.81,29.92,11100.0,28.2087,28.2087,27.7892,27.8917,11100.0
2010-11-08 10:00:00,29.92,29.92,29.68,29.7,36400.0,27.8917,27.8917,27.668,27.6866,36400.0
2010-11-08 10:30:00,29.7,29.83,29.61,29.66,51500.0,27.6866,27.8078,27.6027,27.6494,51500.0
2010-11-08 11:00:00,29.62,29.74,29.52,29.53,26500.0,27.6121,27.7239,27.5188,27.5282,26500.0
2010-11-08 11:30:00,29.53,29.54,29.34,29.39,51800.0,27.5282,27.5375,27.3511,27.3977,51800.0
2010-11-08 12:00:00,29.39,29.5,29.36,29.5,22500.0,27.3977,27.5002,27.3697,27.5002,22500.0
2010-11-08 12:30:00,29.5,29.56,29.48,29.51,26500.0,27.5002,27.5561,27.4816,27.5095,26500.0
2010-11-08 13:00:00,29.5,29.63,29.49,29.57,19400.0,27.5002,27.6214,27.4909,27.5655,19400.0
2010-11-08 13:30:00,29.58,29.62,29.48,29.61,15800.0,27.5748,27.6121,27.4816,27.6027,15800.0
2010-11-08 14:00:00,29.61,29.64,29.47,29.59,22500.0,27.6027,27.6307,27.4722,27.5841,22500.0
2010-11-08 14:30:00,29.59,29.68,29.57,29.6,25800.0,27.5841,27.668,27.5655,27.5934,25800.0
2010-11-08 15:00:00,29.6,29.65,29.45,29.6,32700.0,27.5934,27.64,27.4536,27.5934,32700.0
2010-11-08 15:30:00,29.6,29.64,29.55,29.64,61100.0,27.5934,27.6307,27.5468,27.6307,61100.0
2010-11-09 09:30:00,29.73,29.73,29.34,29.66,6500.0,27.7146,27.7146,27.3511,27.6494,6500.0
2010-11-09 10:00:00,29.69,29.92,29.68,29.89,10000.0,27.6773,27.8917,27.668,27.8638,10000.0
2010-11-09 10:30:00,29.87,29.87,29.76,29.81,9200.0,27.8451,27.8451,27.7426,27.7892,9200.0
2010-11-09 11:00:00,29.82,29.82,29.76,29.79,12000.0,27.7985,27.7985,27.7426,27.7705,12000.0
2010-11-09 11:30:00,29.8,29.9,29.78,29.84,25100.0,27.7799,27.8731,27.7612,27.8172,25100.0
2010-11-09 12:00:00,29.85,29.95,29.85,29.95,9100.0,27.8265,27.9197,27.8265,27.9197,9100.0
2010-11-09 12:30:00,29.93,29.97,29.82,29.94,29800.0,27.9011,27.9383,27.7985,27.9104,29800.0
2010-11-09 13:00:00,29.95,30.0,29.92,29.93,7200.0,27.9197,27.9663,27.8917,27.9011,7200.0
2010-11-09 13:30:00,29.92,29.93,29.71,29.75,10900.0,27.8917,27.9011,27.696,27.7333,10900.0
2010-11-09 14:00:00,29.75,29.93,29.75,29.82,15400.0,27.7333,27.9011,27.7333,27.7985,15400.0
2010-11-09 14:30:00,29.85,29.88,29.79,29.83,10200.0,27.8265,27.8544,27.7705,27.8078,10200.0
2010-11-09 15:00:00,29.84,29.85,29.68,29.7,27800.0,27.8172,27.8265,27.668,27.6866,27800.0
2010-11-09 15:30:00,29.7,29.73,29.54,29.62,20600.0,27.6866,27.7146,27.5375,27.6121,20600.0
2010-11-10 09:30:00,29.65,29.82,29.22,29.27,43800.0,27.64,27.7985,27.2392,27.2858,43800.0
2010-11-10 10:00:00,29.3,29.36,29.22,29.26,19400.0,27.3138,27.3697,27.2392,27.2765,19400.0
2010-11-10 10:30:00,29.26,29.33,29.26,29.29,9300.0,27.2765,27.3417,27.2765,27.3044,9300.0
2010-11-10 11:00:00,29.3,29.3,29.14,29.28,12900.0,27.3138,27.3138,27.1646,27.2951,12900.0
2010-11-10 11:30:00,29.29,29.47,29.29,29.43,10700.0,27.3044,27.4722,27.3044,27.4349,10700.0
2010-11-10 12:00:00,29.47,29.58,29.47,29.55,8500.0,27.4722,27.5748,27.4722,27.5468,8500.0
2010-11-10 12:30:00,29.59,29.69,29.58,29.67,5200.0,27.5841,27.6773,27.5748,27.6587,5200.0
2010-11-10 13:00:00,29.65,29.7,29.58,29.67,11300.0,27.64,27.6866,27.5748,27.6587,11300.0
2010-11-10 13:30:00,29.68,29.75,29.63,29.75,4000.0,27.668,27.7333,27.6214,27.7333,4000.0
2010-11-10 14:00:00,29.76,29.8,29.65,29.72,15900.0,27.7426,27.7799,27.64,27.7053,15900.0
2010-11-10 14:30:00,29.71,29.8,29.71,29.77,11500.0,27.696,27.7799,27.696,27.7519,11500.0
2010-11-10 15:00:00,29.78,29.8,29.69,29.79,17000.0,27.7612,27.7799,27.6773,27.7705,17000.0
2010-11-10 15:30:00,29.78,29.8,29.72,29.79,53900.0,27.7612,27.7799,27.7053,27.7705,53900.0
2010-11-11 09:30:00,29.5,29.69,29.38,29.6,44800.0,27.5002,27.6773,27.3883,27.5934,44800.0
2010-11-11 10:00:00,29.59,29.6,29.45,29.53,14800.0,27.5841,27.5934,27.4536,27.5282,14800.0
2010-11-11 10:30:00,29.5,29.56,29.38,29.53,9500.0,27.5002,27.5561,27.3883,27.5282,9500.0
2010-11-11 11:00:00,29.54,29.73,29.34,29.7,60800.0,27.5375,27.7146,27.3511,27.6866,60800.0
2010-11-11 11:30:00,29.68,29.98,29.68,29.94,7800.0,27.668,27.9477,27.668,27.9104,7800.0
2010-11-11 12:00:00,29.91,30.08,29.89,30.02,9500.0,27.8824,28.0409,27.8638,27.985,9500.0
2010-11-11 12:30:00,30.03,30.07,29.95,30.04,11000.0,27.9943,28.0316,27.9197,28.0036,11000.0
2010-11-11 13:00:00,30.02,30.06,29.99,30.05,4900.0,27.985,28.0222,27.957,28.0129,4900.0
2010-11-11 13:30:00,30.06,30.13,30.06,30.1,4400.0,28.0222,28.0875,28.0222,28.0595,4400.0
2010-11-11 14:00:00,30.11,30.11,29.99,30.01,9600.0,28.0689,28.0689,27.957,27.9756,9600.0
2010-11-11 14:30:00,30.02,30.05,29.99,30.01,8600.0,27.985,28.0129,27.957,27.9756,8600.0
2010-11-11 15:00:00,30.01,30.02,29.89,29.9,24900.0,27.9756,27.985,27.8638,27.8731,24900.0
2010-11-11 15:30:00,29.9,29.93,29.83,29.88,26000.0,27.8731,27.9011,27.8078,27.8544,26000.0
2010-11-12 09:30:00,29.59,30.06,29.57,29.99,29100.0,27.5841,28.0222,27.5655,27.957,29100.0
2010-11-12 10:00:00,29.98,29.98,29.84,29.86,11700.0,27.9477,27.9477,27.8172,27.8358,11700.0
2010-11-12 10:30:00,29.84,29.88,29.56,29.56,8900.0,27.8172,27.8544,27.5561,27.5561,8900.0
2010-11-12 11:00:00,29.57,29.6,29.48,29.51,15400.0,27.5655,27.5934,27.4816,27.5095,15400.0
2010-11-12 11:30:00,29.51,29.65,29.42,29.44,39100.0,27.5095,27.64,27.4256,27.4443,39100.0
2010-11-12 12:00:00,29.45,29.51,29.41,29.42,4800.0,27.4536,27.5095,27.4163,27.4256,4800.0
2010-11-12 12:30:00,29.41,29.46,29.38,29.39,8800.0,27.4163,27.4629,27.3883,27.3977,8800.0
2010-11-12 13:00:00,29.39,29.42,29.35,29.39,15800.0,27.3977,27.4256,27.3604,27.3977,15800.0
2010-11-12 13:30:00,29.4,29.4,29.27,29.29,10600.0,27.407,27.407,27.2858,27.3044,10600.0
2010-11-12 14:00:00,29.29,29.34,29.28,29.34,12500.0,27.3044,27.3511,27.2951,27.3511,12500.0
2010-11-12 14:30:00,29.33,29.43,29.32,29.4,17500.0,27.3417,27.4349,27.3324,27.407,17500.0
2010-11-12 15:00:00,29.39,29.47,29.38,29.41,16900.0,27.3977,27.4722,27.3883,27.4163,16900.0
2010-11-12 15:30:00,29.42,29.53,29.33,29.39,121800.0,27.4256,27.5282,27.3417,27.3977,121800.0
2010-11-15 09:30:00,29.48,29.48,28.91,28.93,76800.0,27.4816,27.4816,26.9502,26.9688,76800.0
2010-11-15 10:00:00,28.91,29.22,28.78,29.15,144800.0,26.9502,27.2392,26.829,27.1739,144800.0
2010-11-15 10:30:00,29.15,29.43,29.09,29.23,259200.0,27.1739,27.4349,27.118,27.2485,259200.0
2010-11-15 11:00:00,29.23,29.66,29.23,29.66,26400.0,27.2485,27.6494,27.2485,27.6494,26400.0
2010-11-15 11:30:00,29.65,29.72,29.6,29.66,17300.0,27.64,27.7053,27.5934,27.6494,17300.0
2010-11-15 12:00:00,29.66,29.72,29.48,29.53,11600.0,27.6494,27.7053,27.4816,27.5282,11600.0
2010-11-15 12:30:00,29.54,29.67,29.54,29.64,9200.0,27.5375,27.6587,27.5375,27.6307,9200.0
2010-11-15 13:00:00,29.63,29.72,29.57,29.69,13700.0,27.6214,27.7053,27.5655,27.6773,13700.0
2010-11-15 13:30:00,29.7,29.76,29.67,29.67,14300.0,27.6866,27.7426,27.6587,27.6587,14300.0
2010-11-15 14:00:00,29.67,29.77,29.66,29.75,14700.0,27.6587,27.7519,27.6494,27.7333,14700.0
2010-11-15 14:30:00,29.75,29.91,29.75,29.87,25800.0,27.7333,27.8824,27.7333,27.8451,25800.0
2010-11-15 15:00:00,29.87,29.87,29.75,29.78,30500.0,27.8451,27.8451,27.7333,27.7612,30500.0
2010-11-15 15:30:00,29.77,30.03,29.75,30.01,157900.0,27.7519,27.9943,27.7333,27.9756,157900.0
2010-11-16 09:30:00,29.78,30.09,29.64,30.02,42200.0,27.7612,28.0502,27.6307,27.985,42200.0
2010-11-16 10:00:00,30.04,30.2,30.0,30.04,24200.0,28.0036,28.1528,27.9663,28.0036,24200.0
2010-11-16 10:30:00,30.04,30.04,29.65,29.85,64100.0,28.0036,28.0036,27.64,27.8265,64100.0
2010-11-16 11:00:00,29.83,29.84,29.68,29.76,36600.0,27.8078,27.8172,27.668,27.7426,36600.0
2010-11-16 11:30:00,29.76,29.82,29.7,29.75,67500.0,27.7426,27.7985,27.6866,27.7333,67500.0
2010-11-16 12:00:00,29.77,29.83,29.72,29.74,17300.0,27.7519,27.8078,27.7053,27.7239,17300.0
2010-11-16 12:30:00,29.74,29.97,29.72,29.96,67300.0,27.7239,27.9383,27.7053,27.929,67300.0
2010-11-16 13:00:00,29.96,29.97,29.85,29.93,27500.0,27.929,27.9383,27.8265,27.9011,27500.0
2010-11-16 13:30:00,29.91,29.98,29.88,29.95,31600.0,27.8824,27.9477,27.8544,27.9197,31600.0
2010-11-16 14:00:00,29.95,29.97,29.74,29.8,139900.0,27.9197,27.9383,27.7239,27.7799,139900.0
2010-11-16 14:30:00,29.81,29.88,29.72,29.75,38300.0,27.7892,27.8544,27.7053,27.7333,38300.0
2010-11-16 15:00:00,29.75,29.78,29.67,29.71,43300.0,27.7333,27.7612,27.6587,27.696,43300.0
2010-11-16 15:30:00,29.71,30.03,29.71,30.02,245200.0,27.696,27.9943,27.696,27.985,245200.0
2010-11-17 09:30:00,30.02,30.24,29.89,30.02,53500.0,27.985,28.19,27.8638,27.985,53500.0
2010-11-17 10:00:00,30.03,30.16,29.98,30.0,102200.0,27.9943,28.1155,27.9477,27.9663,102200.0
2010-11-17 10:30:00,30.01,30.08,29.98,30.08,68600.0,27.9756,28.0409,27.9477,28.0409,68600.0
2010-11-17 11:00:00,30.08,30.08,29.89,29.9,28600.0,28.0409,28.0409,27.8638,27.8731,28600.0
2010-11-17 11:30:00,29.9,29.94,29.85,29.85,18500.0,27.8731,27.9104,27.8265,27.8265,18500.0
2010-11-17 12:00:00,29.85,29.91,29.84,29.87,29400.0,27.8265,27.8824,27.8172,27.8451,29400.0
2010-11-17 12:30:00,29.87,29.89,29.84,29.85,14900.0,27.8451,27.8638,27.8172,27.8265,14900.0
2010-11-17 13:00:00,29.84,29.86,29.75,29.76,15600.0,27.8172,27.8358,27.7333,27.7426,15600.0
2010-11-17 13:30:00,29.76,29.81,29.74,29.8,15400.0,27.7426,27.7892,27.7239,27.7799,15400.0
2010-11-17 14:00:00,29.8,29.82,29.78,29.8,44900.0,27.7799,27.7985,27.7612,27.7799,44900.0
2010-11-17 14:30:00,29.8,29.81,29.79,29.8,49600.0,27.7799,27.7892,27.7705,27.7799,49600.0
2010-11-17 15:00:00,29.8,29.83,29.79,29.8,107700.0,27.7799,27.8078,27.7705,27.7799,107700.0
2010-11-17 15:30:00,29.8,30.05,29.79,29.99,156500.0,27.7799,28.0129,27.7705,27.957,156500.0
2010-11-18 09:30:00,30.18,30.46,30.18,30.41,23100.0,28.1341,28.3951,28.1341,28.3485,23100.0
2010-11-18 10:00:00,30.46,30.7,30.44,30.7,22500.0,28.3951,28.6189,28.3765,28.6189,22500.0
2010-11-18 10:30:00,30.72,30.73,30.64,30.64,5800.0,28.6375,28.6468,28.5629,28.5629,5800.0
2010-11-18 11:00:00,30.64,30.69,30.56,30.67,9000.0,28.5629,28.6095,28.4883,28.5909,9000.0
2010-11-18 11:30:00,30.69,30.72,30.6,30.64,8000.0,28.6095,28.6375,28.5256,28.5629,8000.0
2010-11-18 12:00:00,30.64,30.67,30.6,30.67,11100.0,28.5629,28.5909,28.5256,28.5909,11100.0
2010-11-18 12:30:00,30.64,30.68,30.61,30.64,7100.0,28.5629,28.6002,28.535,28.5629,7100.0
2010-11-18 13:00:00,30.63,30.72,30.63,30.7,18700.0,28.5536,28.6375,28.5536,28.6189,18700.0
2010-11-18 13:30:00,30.68,30.73,30.68,30.73,10000.0,28.6002,28.6468,28.6002,28.6468,10000.0
2010-11-18 14:00:00,30.74,30.75,30.7,30.73,13800.0,28.6561,28.6655,28.6189,28.6468,13800.0
2010-11-18 14:30:00,30.71,30.73,30.7,30.71,13700.0,28.6282,28.6468,28.6189,28.6282,13700.0
2010-11-18 15:00:00,30.71,30.75,30.62,30.63,37800.0,28.6282,28.6655,28.5443,28.5536,37800.0
2010-11-18 15:30:00,30.63,30.71,30.45,30.71,67300.0,28.5536,28.6282,28.3858,28.6282,67300.0
2010-11-19 09:30:00,30.65,30.68,30.46,30.55,45000.0,28.5722,28.6002,28.3951,28.479,45000.0
2010-11-19 10:00:00,30.56,30.56,30.4,30.48,12400.0,28.4883,28.4883,28.3392,28.4138,12400.0
2010-11-19 10:30:00,30.47,30.58,30.45,30.46,10900.0,28.4044,28.507,28.3858,28.3951,10900.0
2010-11-19 11:00:00,30.48,30.59,30.47,30.59,21000.0,28.4138,28.5163,28.4044,28.5163,21000.0
2010-11-19 11:30:00,30.6,30.75,30.6,30.74,10400.0,28.5256,28.6655,28.5256,28.6561,10400.0
2010-11-19 12:00:00,30.72,30.78,30.71,30.75,8700.0,28.6375,28.6934,28.6282,28.6655,8700.0
2010-11-19 12:30:00,30.75,30.82,30.69,30.8,11700.0,28.6655,28.7307,28.6095,28.7121,11700.0
2010-11-19 13:00:00,30.78,30.82,30.65,30.65,15500.0,28.6934,28.7307,28.5722,28.5722,15500.0
2010-11-19 13:30:00,30.64,30.76,30.63,30.71,14700.0,28.5629,28.6748,28.5536,28.6282,14700.0
2010-11-19 14:00:00,30.7,30.78,30.67,30.75,14300.0,28.6189,28.6934,28.5909,28.6655,14300.0
2010-11-19 14:30:00,30.74,30.77,30.69,30.7,9600.0,28.6561,28.6841,28.6095,28.6189,9600.0
2010-11-19 15:00:00,30.68,30.69,30.61,30.64,11700.0,28.6002,28.6095,28.535,28.5629,11700.0
2010-11-19 15:30:00,30.64,30.7,30.57,30.65,76100.0,28.5629,28.6189,28.4977,28.5722,76100.0
2010-11-22 09:30:00,30.6,31.28,30.58,31.22,64800.0,28.5256,29.1595,28.507,29.1036,64800.0
2010-11-22 10:00:00,31.2,31.28,31.08,31.12,65800.0,29.085,29.1595,28.9731,29.0104,65800.0
2010-11-22 10:30:00,31.1,31.13,30.98,31.01,476700.0,28.9917,29.0197,28.8799,28.9078,476700.0
2010-11-22 11:00:00,31.0,31.39,31.0,31.38,73500.0,28.8985,29.2621,28.8985,29.2528,73500.0
2010-11-22 11:30:00,31.38,31.5,31.15,31.22,49800.0,29.2528,29.3646,29.0384,29.1036,49800.0
2010-11-22 12:00:00,31.21,31.26,30.92,30.93,30100.0,29.0943,29.1409,28.8239,28.8333,30100.0
2010-11-22 12:30:00,30.93,30.93,30.78,30.86,35000.0,28.8333,28.8333,28.6934,28.768,35000.0
2010-11-22 13:00:00,30.85,30.87,30.74,30.81,22800.0,28.7587,28.7773,28.6561,28.7214,22800.0
2010-11-22 13:30:00,30.81,31.0,30.81,30.98,80500.0,28.7214,28.8985,28.7214,28.8799,80500.0
2010-11-22 14:00:00,30.99,31.06,30.9,31.02,110400.0,28.8892,28.9545,28.8053,28.9172,110400.0
2010-11-22 14:30:00,31.02,31.25,31.02,31.11,28700.0,28.9172,29.1316,28.9172,29.0011,28700.0
2010-11-22 15:00:00,31.12,31.17,31.02,31.06,22200.0,29.0104,29.057,28.9172,28.9545,22200.0
2010-11-22 15:30:00,31.07,31.44,31.07,31.25,88700.0,28.9638,29.3087,28.9638,29.1316,88700.0
2010-11-23 09:30:00,31.05,31.11,30.7,30.87,35400.0,28.9451,29.0011,28.6189,28.7773,35400.0
2010-11-23 10:00:00,30.82,31.14,30.82,31.08,41100.0,28.7307,29.029,28.7307,28.9731,41100.0
2010-11-23 10:30:00,31.09,31.25,31.03,31.21,26800.0,28.9824,29.1316,28.9265,29.0943,26800.0
2010-11-23 11:00:00,31.19,31.2,30.91,30.93,25800.0,29.0756,29.085,28.8146,28.8333,25800.0
2010-11-23 11:30:00,30.91,31.07,30.89,30.94,30500.0,28.8146,28.9638,28.796,28.8426,30500.0
2010-11-23 12:00:00,30.93,31.1,30.85,31.05,25800.0,28.8333,28.9917,28.7587,28.9451,25800.0
2010-11-23 12:30:00,31.05,31.18,30.97,31.15,12400.0,28.9451,29.0663,28.8706,29.0384,12400.0
2010-11-23 13:00:00,31.15,31.19,31.09,31.19,17100.0,29.0384,29.0756,28.9824,29.0756,17100.0
2010-11-23 13:30:00,31.2,31.23,31.13,31.2,28800.0,29.085,29.1129,29.0197,29.085,28800.0
2010-11-23 14:00:00,31.21,31.31,31.13,31.21,77800.0,29.0943,29.1875,29.0197,29.0943,77800.0
2010-11-23 14:30:00,31.2,31.23,31.16,31.23,32000.0,29.085,29.1129,29.0477,29.1129,32000.0
2010-11-23 15:00:00,31.23,31.34,31.02,31.08,126100.0,29.1129,29.2155,28.9172,28.9731,126100.0
2010-11-23 15:30:00,31.08,31.14,30.95,31.12,93600.0,28.9731,29.029,28.8519,29.0104,93600.0
2010-11-24 09:30:00,31.38,31.74,31.34,31.35,42800.0,29.2528,29.5884,29.2155,29.2248,42800.0
2010-11-24 10:00:00,31.35,31.63,31.35,31.55,11600.0,29.2248,29.4858,29.2248,29.4112,11600.0
2010-11-24 10:30:00,31.57,31.73,31.42,31.73,31000.0,29.4299,29.579,29.29,29.579,31000.0
2010-11-24 11:00:00,31.71,31.72,31.47,31.55,38700.0,29.5604,29.5697,29.3367,29.4112,38700.0
2010-11-24 11:30:00,31.55,31.76,31.55,31.71,30000.0,29.4112,29.607,29.4112,29.5604,30000.0
2010-11-24 12:00:00,31.71,31.71,31.44,31.61,69600.0,29.5604,29.5604,29.3087,29.4672,69600.0
2010-11-24 12:30:00,31.61,31.71,31.56,31.58,42600.0,29.4672,29.5604,29.4206,29.4392,42600.0
2010-11-24 13:00:00,31.57,31.79,31.57,31.72,46100.0,29.4299,29.635,29.4299,29.5697,46100.0
2010-11-24 13:30:00,31.7,31.75,31.54,31.7,32500.0,29.5511,29.5977,29.4019,29.5511,32500.0
2010-11-24 14:00:00,31.7,31.76,31.62,31.64,37500.0,29.5511,29.607,29.4765,29.4951,37500.0
2010-11-24 14:30:00,31.64,31.65,31.51,31.62,43200.0,29.4951,29.5045,29.3739,29.4765,43200.0
2010-11-24 15:00:00,31.62,31.71,31.43,31.67,60100.0,29.4765,29.5604,29.2994,29.5231,60100.0
2010-11-24 15:30:00,31.66,31.78,31.53,31.77,91100.0,29.5138,29.6256,29.3926,29.6163,91100.0
2010-11-26 09:30:00,31.5,31.96,31.5,31.9,12400.0,29.3646,29.7934,29.3646,29.7375,12400.0
2010-11-26 10:00:00,31.9,32.04,31.86,31.9,20100.0,29.7375,29.868,29.7002,29.7375,20100.0
2010-11-26 10:30:00,31.89,31.89,31.6,31.61,11800.0,29.7282,29.7282,29.4578,29.4672,11800.0
2010-11-26 11:00:00,31.61,31.72,31.57,31.71,9400.0,29.4672,29.5697,29.4299,29.5604,9400.0
2010-11-26 11:30:00,31.71,31.76,31.57,31.58,12100.0,29.5604,29.607,29.4299,29.4392,12100.0
2010-11-26 12:00:00,31.57,31.61,31.51,31.61,7900.0,29.4299,29.4672,29.3739,29.4672,7900.0
2010-11-26 12:30:00,31.61,31.64,31.52,31.56,10200.0,29.4672,29.4951,29.3833,29.4206,10200.0
2010-11-29 09:30:00,31.27,31.47,31.02,31.21,28400.0,29.1502,29.3367,28.9172,29.0943,28400.0
2010-11-29 10:00:00,31.2,31.24,31.02,31.23,30800.0,29.085,29.1222,28.9172,29.1129,30800.0
2010-11-29 10:30:00,31.19,31.32,31.1,31.1,14500.0,29.0756,29.1968,28.9917,28.9917,14500.0
2010-11-29 11:00:00,31.13,31.19,31.01,31.1,20600.0,29.0197,29.0756,28.9078,28.9917,20600.0
2010-11-29 11:30:00,31.12,31.12,30.85,30.98,14700.0,29.0104,29.0104,28.7587,28.8799,14700.0
2010-11-29 12:00:00,31.04,31.14,30.97,31.04,10800.0,28.9358,29.029,28.8706,28.9358,10800.0
2010-11-29 12:30:00,31.03,31.14,30.99,31.02,11400.0,28.9265,29.029,28.8892,28.9172,11400.0
2010-11-29 13:00:00,31.02,31.18,31.0,31.14,15800.0,28.9172,29.0663,28.8985,29.029,15800.0
2010-11-29 13:30:00,31.15,31.19,31.09,31.18,12200.0,29.0384,29.0756,28.9824,29.0663,12200.0
2010-11-29 14:00:00,31.17,31.17,31.06,31.14,14600.0,29.057,29.057,28.9545,29.029,14600.0
2010-11-29 14:30:00,31.14,31.22,31.14,31.22,19900.0,29.029,29.1036,29.029,29.1036,19900.0
2010-11-29 15:00:00,31.23,31.39,31.22,31.36,24500.0,29.1129,29.2621,29.1036,29.2341,24500.0
2010-11-29 15:30:00,31.36,31.41,31.28,31.35,54600.0,29.2341,29.2807,29.1595,29.2248,54600.0
2010-11-30 09:30:00,31.07,31.07,30.77,30.9,18400.0,28.9638,28.9638,28.6841,28.8053,18400.0
2010-11-30 10:00:00,30.89,31.27,30.79,31.26,47300.0,28.796,29.1502,28.7028,29.1409,47300.0
2010-11-30 10:30:00,31.28,31.33,31.02,31.05,19700.0,29.1595,29.2061,28.9172,28.9451,19700.0
2010-11-30 11:00:00,31.07,31.1,30.91,30.98,21200.0,28.9638,28.9917,28.8146,28.8799,21200.0
2010-11-30 11:30:00,30.99,31.03,30.88,31.0,8100.0,28.8892,28.9265,28.7867,28.8985,8100.0
2010-11-30 12:00:00,31.0,31.06,30.95,31.02,7200.0,28.8985,28.9545,28.8519,28.9172,7200.0
2010-11-30 12:30:00,31.02,31.07,30.95,31.0,9500.0,28.9172,28.9638,28.8519,28.8985,9500.0
2010-11-30 13:00:00,31.0,31.16,30.97,31.1,23400.0,28.8985,29.0477,28.8706,28.9917,23400.0
2010-11-30 13:30:00,31.11,31.13,31.04,31.05,13800.0,29.0011,29.0197,28.9358,28.9451,13800.0
2010-11-30 14:00:00,31.06,31.08,30.9,30.9,28100.0,28.9545,28.9731,28.8053,28.8053,28100.0
2010-11-30 14:30:00,30.9,31.01,30.9,31.01,16200.0,28.8053,28.9078,28.8053,28.9078,16200.0
2010-11-30 15:00:00,30.99,31.03,30.88,30.93,200600.0,28.8892,28.9265,28.7867,28.8333,200600.0
2010-11-30 15:30:00,30.93,30.97,30.78,30.89,88500.0,28.8333,28.8706,28.6934,28.796,88500.0
2010-12-01 09:30:00,31.23,31.82,31.03,31.8,55400.0,29.1129,29.6629,28.9265,29.6443,55400.0
2010-12-01 10:00:00,31.83,31.93,31.66,31.69,45700.0,29.6723,29.7655,29.5138,29.5417,45700.0
2010-12-01 10:30:00,31.7,32.07,31.65,32.02,21800.0,29.5511,29.896,29.5045,29.8494,21800.0
2010-12-01 11:00:00,32.01,32.11,32.0,32.07,20200.0,29.8401,29.9333,29.8307,29.896,20200.0
2010-12-01 11:30:00,32.06,32.3,31.93,32.21,24800.0,29.8867,30.1104,29.7655,30.0265,24800.0
2010-12-01 12:00:00,32.24,32.32,32.11,32.11,26700.0,30.0545,30.129,29.9333,29.9333,26700.0
2010-12-01 12:30:00,32.1,32.19,32.1,32.19,11500.0,29.924,30.0078,29.924,30.0078,11500.0
2010-12-01 13:00:00,32.19,32.27,32.17,32.22,17300.0,30.0078,30.0824,29.9892,30.0358,17300.0
2010-12-01 13:30:00,32.21,32.27,32.17,32.24,16400.0,30.0265,30.0824,29.9892,30.0545,16400.0
2010-12-01 14:00:00,32.25,32.3,32.19,32.23,21200.0,30.0638,30.1104,30.0078,30.0451,21200.0
2010-12-01 14:30:00,32.25,32.47,32.24,32.46,30000.0,30.0638,30.2689,30.0545,30.2595,30000.0
2010-12-01 15:00:00,32.45,32.55,32.39,32.42,41400.0,30.2502,30.3434,30.1943,30.2223,41400.0
2010-12-01 15:30:00,32.44,32.61,32.39,32.59,115600.0,30.2409,30.3994,30.1943,30.3807,115600.0
2010-12-02 09:30:00,32.59,32.72,32.08,32.22,228100.0,30.3807,30.5019,29.9053,30.0358,228100.0
2010-12-02 10:00:00,32.27,32.34,32.21,32.25,71300.0,30.0824,30.1477,30.0265,30.0638,71300.0
2010-12-02 10:30:00,32.25,32.29,32.2,32.28,30200.0,30.0638,30.1011,30.0172,30.0917,30200.0
2010-12-02 11:00:00,32.26,32.55,32.2,32.55,113200.0,30.0731,30.3434,30.0172,30.3434,113200.0
2010-12-02 11:30:00,32.52,32.79,32.46,32.46,43800.0,30.3155,30.5672,30.2595,30.2595,43800.0
2010-12-02 12:00:00,32.48,32.65,32.46,32.61,13400.0,30.2782,30.4367,30.2595,30.3994,13400.0
2010-12-02 12:30:00,32.6,32.7,32.54,32.54,31000.0,30.3901,30.4833,30.3341,30.3341,31000.0
2010-12-02 13:00:00,32.55,32.64,32.43,32.45,67100.0,30.3434,30.4273,30.2316,30.2502,67100.0
2010-12-02 13:30:00,32.43,32.6,32.42,32.6,30100.0,30.2316,30.3901,30.2223,30.3901,30100.0
2010-12-02 14:00:00,32.6,32.61,32.44,32.48,39800.0,30.3901,30.3994,30.2409,30.2782,39800.0
2010-12-02 14:30:00,32.49,32.51,32.39,32.47,51100.0,30.2875,30.3062,30.1943,30.2689,51100.0
2010-12-02 15:00:00,32.46,32.46,32.3,32.44,77200.0,30.2595,30.2595,30.1104,30.2409,77200.0
2010-12-02 15:30:00,32.41,32.54,32.38,32.48,122900.0,30.2129,30.3341,30.185,30.2782,122900.0
2010-12-03 09:30:00,31.7,31.76,31.5,31.65,31100.0,30.2445,30.3018,30.0537,30.1968,31100.0
2010-12-03 10:00:00,31.65,31.77,31.51,31.59,26100.0,30.1968,30.3113,30.0633,30.1396,26100.0
2010-12-03 10:30:00,31.59,31.87,31.59,31.81,54800.0,30.1396,30.4067,30.1396,30.3495,54800.0
2010-12-03 11:00:00,31.81,31.85,31.74,31.82,32500.0,30.3495,30.3876,30.2827,30.359,32500.0
2010-12-03 11:30:00,31.81,31.81,31.7,31.75,22800.0,30.3495,30.3495,30.2445,30.2922,22800.0
2010-12-03 12:00:00,31.75,31.89,31.75,31.89,10200.0,30.2922,30.4258,30.2922,30.4258,10200.0
2010-12-03 12:30:00,31.9,32.03,31.88,32.03,8200.0,30.4354,30.5594,30.4163,30.5594,8200.0
2010-12-03 13:00:00,32.01,32.03,31.96,32.03,11700.0,30.5403,30.5594,30.4926,30.5594,11700.0
2010-12-03 13:30:00,32.01,32.09,31.97,32.03,27900.0,30.5403,30.6166,30.5021,30.5594,27900.0
2010-12-03 14:00:00,32.05,32.08,31.98,32.03,44200.0,30.5785,30.6071,30.5117,30.5594,44200.0
2010-12-03 14:30:00,32.01,32.03,31.84,31.9,21700.0,30.5403,30.5594,30.3781,30.4354,21700.0
2010-12-03 15:00:00,31.92,32.0,31.91,31.96,26800.0,30.4544,30.5308,30.4449,30.4926,26800.0
2010-12-03 15:30:00,31.94,32.04,31.92,31.95,100800.0,30.4735,30.5689,30.4544,30.4831,100800.0
2010-12-06 09:30:00,31.98,32.26,31.96,32.05,31500.0,30.5117,30.7788,30.4926,30.5785,31500.0
2010-12-06 10:00:00,32.05,32.12,32.0,32.05,34800.0,30.5785,30.6453,30.5308,30.5785,34800.0
2010-12-06 10:30:00,32.05,32.05,31.81,31.86,18800.0,30.5785,30.5785,30.3495,30.3972,18800.0
2010-12-06 11:00:00,31.84,31.84,31.71,31.79,22500.0,30.3781,30.3781,30.2541,30.3304,22500.0
2010-12-06 11:30:00,31.76,31.82,31.64,31.82,19400.0,30.3018,30.359,30.1873,30.359,19400.0
2010-12-06 12:00:00,31.81,31.88,31.75,31.8,14700.0,30.3495,30.4163,30.2922,30.3399,14700.0
2010-12-06 12:30:00,31.82,31.84,31.74,31.74,10100.0,30.359,30.3781,30.2827,30.2827,10100.0
2010-12-06 13:00:00,31.76,31.79,31.72,31.76,10000.0,30.3018,30.3304,30.2636,30.3018,10000.0
2010-12-06 13:30:00,31.77,31.77,31.65,31.68,10400.0,30.3113,30.3113,30.1968,30.2255,10400.0
2010-12-06 14:00:00,31.67,31.74,31.64,31.67,13300.0,30.2159,30.2827,30.1873,30.2159,13300.0
2010-12-06 14:30:00,31.66,31.68,31.62,31.63,18600.0,30.2064,30.2255,30.1682,30.1778,18600.0
2010-12-06 15:00:00,31.64,31.67,31.61,31.62,21500.0,30.1873,30.2159,30.1587,30.1682,21500.0
2010-12-06 15:30:00,31.62,31.68,31.5,31.58,66100.0,30.1682,30.2255,30.0537,30.13,66100.0
2010-12-07 09:30:00,31.98,32.1,31.9,31.91,38300.0,30.5117,30.6262,30.4354,30.4449,38300.0
2010-12-07 10:00:00,31.89,31.89,31.69,31.7,44700.0,30.4258,30.4258,30.235,30.2445,44700.0
2010-12-07 10:30:00,31.7,31.75,31.61,31.65,25200.0,30.2445,30.2922,30.1587,30.1968,25200.0
2010-12-07 11:00:00,31.66,31.73,31.59,31.59,12000.0,30.2064,30.2732,30.1396,30.1396,12000.0
2010-12-07 11:30:00,31.6,31.8,31.57,31.72,34500.0,30.1491,30.3399,30.1205,30.2636,34500.0
2010-12-07 12:00:00,31.74,31.78,31.71,31.75,22700.0,30.2827,30.3209,30.2541,30.2922,22700.0
2010-12-07 12:30:00,31.78,31.79,31.71,31.76,14600.0,30.3209,30.3304,30.2541,30.3018,14600.0
2010-12-07 13:00:00,31.76,31.81,31.73,31.78,27300.0,30.3018,30.3495,30.2732,30.3209,27300.0
2010-12-07 13:30:00,31.78,31.82,31.74,31.8,17500.0,30.3209,30.359,30.2827,30.3399,17500.0
2010-12-07 14:00:00,31.8,31.83,31.76,31.77,37100.0,30.3399,30.3686,30.3018,30.3113,37100.0
2010-12-07 14:30:00,31.77,31.79,31.68,31.68,40800.0,30.3113,30.3304,30.2255,30.2255,40800.0
2010-12-07 15:00:00,31.67,31.75,31.63,31.74,50600.0,30.2159,30.2922,30.1778,30.2827,50600.0
2010-12-07 15:30:00,31.72,31.75,31.63,31.72,42300.0,30.2636,30.2922,30.1778,30.2636,42300.0
2010-12-08 09:30:00,31.79,31.79,31.52,31.6,24200.0,30.3304,30.3304,30.0728,30.1491,24200.0
2010-12-08 10:00:00,31.61,31.61,31.43,31.52,15500.0,30.1587,30.1587,29.9869,30.0728,15500.0
2010-12-08 10:30:00,31.56,31.6,31.42,31.46,13600.0,30.111,30.1491,29.9774,30.0156,13600.0
2010-12-08 11:00:00,31.47,31.6,31.44,31.48,13300.0,30.0251,30.1491,29.9965,30.0346,13300.0
2010-12-08 11:30:00,31.51,31.61,31.46,31.53,10600.0,30.0633,30.1587,30.0156,30.0823,10600.0
2010-12-08 12:00:00,31.56,31.62,31.5,31.57,10000.0,30.111,30.1682,30.0537,30.1205,10000.0
2010-12-08 12:30:00,31.54,31.58,31.37,31.39,12700.0,30.0919,30.13,29.9297,29.9488,12700.0
2010-12-08 13:00:00,31.39,31.48,31.33,31.35,12400.0,29.9488,30.0346,29.8915,29.9106,12400.0
2010-12-08 13:30:00,31.37,31.44,31.36,31.37,17700.0,29.9297,29.9965,29.9201,29.9297,17700.0
2010-12-08 14:00:00,31.39,31.39,31.3,31.32,14400.0,29.9488,29.9488,29.8629,29.882,14400.0
2010-12-08 14:30:00,31.32,31.36,31.24,31.26,18700.0,29.882,29.9201,29.8057,29.8247,18700.0
2010-12-08 15:00:00,31.26,31.31,31.21,31.26,35700.0,29.8247,29.8724,29.777,29.8247,35700.0
2010-12-08 15:30:00,31.27,31.28,31.2,31.24,72900.0,29.8343,29.8438,29.7675,29.8057,72900.0
2010-12-09 09:30:00,31.5,31.5,31.18,31.46,16200.0,30.0537,30.0537,29.7484,30.0156,16200.0
2010-12-09 10:00:00,31.46,31.52,31.43,31.45,29700.0,30.0156,30.0728,29.9869,30.006,29700.0
2010-12-09 10:30:00,31.44,31.49,31.42,31.48,31100.0,29.9965,30.0442,29.9774,30.0346,31100.0
2010-12-09 11:00:00,31.48,31.59,31.47,31.52,89900.0,30.0346,30.1396,30.0251,30.0728,89900.0
2010-12-09 11:30:00,31.52,31.62,31.52,31.56,17300.0,30.0728,30.1682,30.0728,30.111,17300.0
2010-12-09 12:00:00,31.57,31.61,31.48,31.5,171900.0,30.1205,30.1587,30.0346,30.0537,171900.0
2010-12-09 12:30:00,31.49,31.5,31.45,31.48,31600.0,30.0442,30.0537,30.006,30.0346,31600.0
2010-12-09 13:00:00,31.47,31.5,31.38,31.5,22800.0,30.0251,30.0537,29.9392,30.0537,22800.0
2010-12-09 13:30:00,31.5,31.5,31.44,31.46,13700.0,30.0537,30.0537,29.9965,30.0156,13700.0
2010-12-09 14:00:00,31.47,31.5,31.46,31.48,9500.0,30.0251,30.0537,30.0156,30.0346,9500.0
2010-12-09 14:30:00,31.49,31.5,31.45,31.48,15100.0,30.0442,30.0537,30.006,30.0346,15100.0
2010-12-09 15:00:00,31.5,31.5,31.39,31.4,24900.0,30.0537,30.0537,29.9488,29.9583,24900.0
2010-12-09 15:30:00,31.4,31.5,31.39,31.48,54800.0,29.9583,30.0537,29.9488,30.0346,54800.0
2010-12-10 09:30:00,31.58,31.84,31.22,31.38,14000.0,30.13,30.3781,29.7866,29.9392,14000.0
2010-12-10 10:00:00,31.38,31.46,31.37,31.45,16500.0,29.9392,30.0156,29.9297,30.006,16500.0
2010-12-10 10:30:00,31.48,31.48,31.41,31.46,9700.0,30.0346,30.0346,29.9679,30.0156,9700.0
2010-12-10 11:00:00,31.47,31.48,31.35,31.38,11000.0,30.0251,30.0346,29.9106,29.9392,11000.0
2010-12-10 11:30:00,31.39,31.43,31.29,31.42,11900.0,29.9488,29.9869,29.8534,29.9774,11900.0
2010-12-10 12:00:00,31.44,31.5,31.41,31.46,8600.0,29.9965,30.0537,29.9679,30.0156,8600.0
2010-12-10 12:30:00,31.46,31.5,31.43,31.46,50300.0,30.0156,30.0537,29.9869,30.0156,50300.0
2010-12-10 13:00:00,31.44,31.5,31.43,31.49,35300.0,29.9965,30.0537,29.9869,30.0442,35300.0
2010-12-10 13:30:00,31.48,31.49,31.42,31.44,21400.0,30.0346,30.0442,29.9774,29.9965,21400.0
2010-12-10 14:00:00,31.44,31.46,31.39,31.4,23400.0,29.9965,30.0156,29.9488,29.9583,23400.0
2010-12-10 14:30:00,31.4,31.41,31.21,31.21,40300.0,29.9583,29.9679,29.777,29.777,40300.0
2010-12-10 15:00:00,31.23,31.26,31.19,31.25,50600.0,29.7961,29.8247,29.758,29.8152,50600.0
2010-12-10 15:30:00,31.25,31.26,31.18,31.2,110200.0,29.8152,29.8247,29.7484,29.7675,110200.0
2010-12-13 09:30:00,31.25,31.25,30.87,30.97,30100.0,29.8152,29.8152,29.4526,29.5481,30100.0
2010-12-13 10:00:00,30.99,31.07,30.94,31.05,44600.0,29.5671,29.6435,29.5194,29.6244,44600.0
2010-12-13 10:30:00,31.08,31.15,31.06,31.08,22700.0,29.653,29.7198,29.6339,29.653,22700.0
2010-12-13 11:00:00,31.1,31.11,30.92,30.92,28300.0,29.6721,29.6816,29.5003,29.5003,28300.0
2010-12-13 11:30:00,30.97,31.01,30.83,30.95,25100.0,29.5481,29.5862,29.4145,29.529,25100.0
2010-12-13 12:00:00,30.94,30.95,30.8,30.94,19700.0,29.5194,29.529,29.3859,29.5194,19700.0
2010-12-13 12:30:00,30.94,30.98,30.9,30.9,15900.0,29.5194,29.5576,29.4813,29.4813,15900.0
2010-12-13 13:00:00,30.89,30.95,30.89,30.94,11200.0,29.4717,29.529,29.4717,29.5194,11200.0
2010-12-13 13:30:00,30.94,30.95,30.86,30.95,11600.0,29.5194,29.529,29.4431,29.529,11600.0
2010-12-13 14:00:00,30.95,31.0,30.94,31.0,29700.0,29.529,29.5767,29.5194,29.5767,29700.0
2010-12-13 14:30:00,31.0,31.0,30.93,30.95,35200.0,29.5767,29.5767,29.5099,29.529,35200.0
2010-12-13 15:00:00,30.94,30.95,30.86,30.91,38900.0,29.5194,29.529,29.4431,29.4908,38900.0
2010-12-13 15:30:00,30.92,30.95,30.82,30.89,62100.0,29.5003,29.529,29.4049,29.4717,62100.0
2010-12-14 09:30:00,31.04,31.04,30.9,30.98,43100.0,29.6148,29.6148,29.4813,29.5576,43100.0
2010-12-14 10:00:00,31.0,31.24,31.0,31.2,53600.0,29.5767,29.8057,29.5767,29.7675,53600.0
2010-12-14 10:30:00,31.2,31.3,31.14,31.27,57000.0,29.7675,29.8629,29.7102,29.8343,57000.0
2010-12-14 11:00:00,31.26,31.26,31.11,31.14,17100.0,29.8247,29.8247,29.6816,29.7102,17100.0
2010-12-14 11:30:00,31.13,31.18,31.07,31.1,16900.0,29.7007,29.7484,29.6435,29.6721,16900.0
2010-12-14 12:00:00,31.11,31.15,31.06,31.13,17700.0,29.6816,29.7198,29.6339,29.7007,17700.0
2010-12-14 12:30:00,31.13,31.14,31.06,31.12,13800.0,29.7007,29.7102,29.6339,29.6912,13800.0
2010-12-14 13:00:00,31.13,31.15,31.11,31.13,9700.0,29.7007,29.7198,29.6816,29.7007,9700.0
2010-12-14 13:30:00,31.13,31.14,31.06,31.11,13500.0,29.7007,29.7102,29.6339,29.6816,13500.0
2010-12-14 14:00:00,31.13,31.15,31.04,31.06,18000.0,29.7007,29.7198,29.6148,29.6339,18000.0
2010-12-14 14:30:00,31.05,31.15,31.04,31.14,37400.0,29.6244,29.7198,29.6148,29.7102,37400.0
2010-12-14 15:00:00,31.12,31.14,31.04,31.06,22600.0,29.6912,29.7102,29.6148,29.6339,22600.0
2010-12-14 15:30:00,31.06,31.07,30.95,30.99,67800.0,29.6339,29.6435,29.529,29.5671,67800.0
2010-12-15 09:30:00,30.88,31.34,30.81,31.33,29300.0,29.4622,29.9011,29.3954,29.8915,29300.0
2010-12-15 10:00:00,31.35,31.4,31.31,31.39,20900.0,29.9106,29.9583,29.8724,29.9488,20900.0
2010-12-15 10:30:00,31.4,31.47,31.39,31.39,20600.0,29.9583,30.0251,29.9488,29.9488,20600.0
2010-12-15 11:00:00,31.4,31.44,31.32,31.35,18500.0,29.9583,29.9965,29.882,29.9106,18500.0
2010-12-15 11:30:00,31.36,31.38,31.32,31.32,19000.0,29.9201,29.9392,29.882,29.882,19000.0
2010-12-15 12:00:00,31.35,31.36,31.27,31.3,34100.0,29.9106,29.9201,29.8343,29.8629,34100.0
2010-12-15 12:30:00,31.31,31.33,31.21,31.25,28200.0,29.8724,29.8915,29.777,29.8152,28200.0
2010-12-15 13:00:00,31.25,31.25,31.18,31.24,27600.0,29.8152,29.8152,29.7484,29.8057,27600.0
2010-12-15 13:30:00,31.25,31.25,31.22,31.24,9300.0,29.8152,29.8152,29.7866,29.8057,9300.0
2010-12-15 14:00:00,31.25,31.25,31.2,31.23,9000.0,29.8152,29.8152,29.7675,29.7961,9000.0
2010-12-15 14:30:00,31.2,31.2,31.05,31.06,25300.0,29.7675,29.7675,29.6244,29.6339,25300.0
2010-12-15 15:00:00,31.06,31.12,31.04,31.08,32500.0,29.6339,29.6912,29.6148,29.653,32500.0
2010-12-15 15:30:00,31.07,31.1,31.0,31.05,68400.0,29.6435,29.6721,29.5767,29.6244,68400.0
2010-12-16 09:30:00,31.06,31.06,30.81,30.87,15200.0,29.6339,29.6339,29.3954,29.4526,15200.0
2010-12-16 10:00:00,30.86,30.99,30.81,30.94,9600.0,29.4431,29.5671,29.3954,29.5194,9600.0
2010-12-16 10:30:00,30.94,31.0,30.86,31.0,10100.0,29.5194,29.5767,29.4431,29.5767,10100.0
2010-12-16 11:00:00,31.0,31.38,30.99,31.34,11500.0,29.5767,29.9392,29.5671,29.9011,11500.0
2010-12-16 11:30:00,31.33,31.35,31.2,31.3,17600.0,29.8915,29.9106,29.7675,29.8629,17600.0
2010-12-16 12:00:00,31.29,31.3,31.18,31.19,14900.0,29.8534,29.8629,29.7484,29.758,14900.0
2010-12-16 12:30:00,31.19,31.2,31.14,31.16,23900.0,29.758,29.7675,29.7102,29.7293,23900.0
2010-12-16 13:00:00,31.16,31.17,31.12,31.12,10400.0,29.7293,29.7389,29.6912,29.6912,10400.0
2010-12-16 13:30:00,31.1,31.1,31.05,31.07,31100.0,29.6721,29.6721,29.6244,29.6435,31100.0
2010-12-16 14:00:00,31.06,31.11,31.05,31.06,37800.0,29.6339,29.6816,29.6244,29.6339,37800.0
2010-12-16 14:30:00,31.06,31.08,30.98,30.98,47100.0,29.6339,29.653,29.5576,29.5576,47100.0
2010-12-16 15:00:00,30.99,31.2,30.99,31.2,41900.0,29.5671,29.7675,29.5671,29.7675,41900.0
2010-12-16 15:30:00,31.2,31.27,31.16,31.24,108800.0,29.7675,29.8343,29.7293,29.8057,108800.0
2010-12-17 09:30:00,31.2,31.2,30.64,30.91,166300.0,29.7675,29.7675,29.2332,29.4908,166300.0
2010-12-17 10:00:00,30.92,31.11,30.85,31.05,17600.0,29.5003,29.6816,29.4336,29.6244,17600.0
2010-12-17 10:30:00,31.03,31.05,30.93,30.97,34900.0,29.6053,29.6244,29.5099,29.5481,34900.0
2010-12-17 11:00:00,30.96,31.0,30.89,30.95,21600.0,29.5385,29.5767,29.4717,29.529,21600.0
2010-12-17 11:30:00,30.95,30.96,30.81,30.83,34000.0,29.529,29.5385,29.3954,29.4145,34000.0
2010-12-17 12:00:00,30.86,31.07,30.85,31.07,36200.0,29.4431,29.6435,29.4336,29.6435,36200.0
2010-12-17 12:30:00,31.06,31.09,30.92,30.98,41000.0,29.6339,29.6625,29.5003,29.5576,41000.0
2010-12-17 13:00:00,30.98,31.2,30.95,31.12,42900.0,29.5576,29.7675,29.529,29.6912,42900.0
2010-12-17 13:30:00,31.09,31.19,30.86,31.07,71000.0,29.6625,29.758,29.4431,29.6435,71000.0
2010-12-17 14:00:00,31.1,31.15,31.03,31.09,31800.0,29.6721,29.7198,29.6053,29.6625,31800.0
2010-12-17 14:30:00,31.08,31.24,31.07,31.07,53600.0,29.653,29.8057,29.6435,29.6435,53600.0
2010-12-17 15:00:00,31.07,31.24,31.06,31.1,44500.0,29.6435,29.8057,29.6339,29.6721,44500.0
2010-12-17 15:30:00,31.1,31.1,30.83,30.88,250300.0,29.6721,29.6721,29.4145,29.4622,250300.0
2010-12-20 09:30:00,30.88,31.14,30.63,30.69,33700.0,29.4622,29.7102,29.2237,29.2809,33700.0
2010-12-20 10:00:00,30.7,30.74,30.64,30.65,54600.0,29.2904,29.3286,29.2332,29.2427,54600.0
2010-12-20 10:30:00,30.67,30.7,30.42,30.5,28900.0,29.2618,29.2904,29.0233,29.0996,28900.0
2010-12-20 11:00:00,30.48,30.61,30.47,30.6,26600.0,29.0806,29.2046,29.071,29.195,26600.0
2010-12-20 11:30:00,30.6,30.83,30.58,30.83,28300.0,29.195,29.4145,29.176,29.4145,28300.0
2010-12-20 12:00:00,30.82,30.82,30.72,30.75,18800.0,29.4049,29.4049,29.3095,29.3382,18800.0
2010-12-20 12:30:00,30.74,30.77,30.72,30.75,26400.0,29.3286,29.3572,29.3095,29.3382,26400.0
2010-12-20 13:00:00,30.75,30.81,30.73,30.74,58600.0,29.3382,29.3954,29.3191,29.3286,58600.0
2010-12-20 13:30:00,30.75,30.77,30.71,30.72,15700.0,29.3382,29.3572,29.3,29.3095,15700.0
2010-12-20 14:00:00,30.76,30.81,30.71,30.71,26300.0,29.3477,29.3954,29.3,29.3,26300.0
2010-12-20 14:30:00,30.72,30.77,30.69,30.69,34700.0,29.3095,29.3572,29.2809,29.2809,34700.0
2010-12-20 15:00:00,30.7,30.71,30.61,30.67,30700.0,29.2904,29.3,29.2046,29.2618,30700.0
2010-12-20 15:30:00,30.67,30.75,30.63,30.68,49200.0,29.2618,29.3382,29.2237,29.2714,49200.0
2010-12-21 09:30:00,30.82,30.96,30.58,30.8,23600.0,29.4049,29.5385,29.176,29.3859,23600.0
2010-12-21 10:00:00,30.77,30.77,30.65,30.72,23100.0,29.3572,29.3572,29.2427,29.3095,23100.0
2010-12-21 10:30:00,30.71,30.73,30.66,30.68,9600.0,29.3,29.3191,29.2523,29.2714,9600.0
2010-12-21 11:00:00,30.7,30.7,30.64,30.65,16400.0,29.2904,29.2904,29.2332,29.2427,16400.0
2010-12-21 11:30:00,30.64,30.67,30.58,30.58,17900.0,29.2332,29.2618,29.176,29.176,17900.0
2010-12-21 12:00:00,30.58,30.59,30.51,30.52,30400.0,29.176,29.1855,29.1092,29.1187,30400.0
2010-12-21 12:30:00,30.52,30.53,30.47,30.5,36600.0,29.1187,29.1283,29.071,29.0996,36600.0
2010-12-21 13:00:00,30.49,30.51,30.47,30.49,25100.0,29.0901,29.1092,29.071,29.0901,25100.0
2010-12-21 13:30:00,30.5,30.51,30.49,30.5,19500.0,29.0996,29.1092,29.0901,29.0996,19500.0
2010-12-21 14:00:00,30.5,30.5,30.44,30.44,17900.0,29.0996,29.0996,29.0424,29.0424,17900.0
2010-12-21 14:30:00,30.44,30.45,30.43,30.44,20800.0,29.0424,29.0519,29.0328,29.0424,20800.0
2010-12-21 15:00:00,30.44,30.48,30.39,30.39,42000.0,29.0424,29.0806,28.9947,28.9947,42000.0
2010-12-21 15:30:00,30.4,30.41,30.22,30.28,110300.0,29.0042,29.0138,28.8325,28.8897,110300.0
2010-12-22 09:30:00,30.27,30.36,29.5,29.7,83300.0,28.8802,28.9661,28.1455,28.3364,83300.0
2010-12-22 10:00:00,29.68,30.11,29.57,30.03,63400.0,28.3173,28.7275,28.2123,28.6512,63400.0
2010-12-22 10:30:00,30.03,30.1,29.76,29.9,47200.0,28.6512,28.718,28.3936,28.5272,47200.0
2010-12-22 11:00:00,29.9,30.04,29.9,29.99,20200.0,28.5272,28.6608,28.5272,28.613,20200.0
2010-12-22 11:30:00,29.97,30.07,29.77,29.77,57600.0,28.594,28.6894,28.4031,28.4031,57600.0
2010-12-22 12:00:00,29.79,30.0,29.79,29.97,33300.0,28.4222,28.6226,28.4222,28.594,33300.0
2010-12-22 12:30:00,29.97,29.97,29.93,29.94,35400.0,28.594,28.594,28.5558,28.5653,35400.0
2010-12-22 13:00:00,29.95,29.96,29.9,29.9,27600.0,28.5749,28.5844,28.5272,28.5272,27600.0
2010-12-22 13:30:00,29.91,29.95,29.89,29.9,17600.0,28.5367,28.5749,28.5176,28.5272,17600.0
2010-12-22 14:00:00,29.9,29.9,29.81,29.82,34900.0,28.5272,28.5272,28.4413,28.4509,34900.0
2010-12-22 14:30:00,29.82,29.91,29.82,29.9,27000.0,28.4509,28.5367,28.4509,28.5272,27000.0
2010-12-22 15:00:00,29.9,29.9,29.82,29.82,61800.0,28.5272,28.5272,28.4509,28.4509,61800.0
2010-12-22 15:30:00,29.82,29.83,29.7,29.7,126600.0,28.4509,28.4604,28.3364,28.3364,126600.0
2010-12-23 09:30:00,29.63,29.94,29.63,29.8,14200.0,28.2696,28.5653,28.2696,28.4318,14200.0
2010-12-23 10:00:00,29.8,29.91,29.76,29.86,12000.0,28.4318,28.5367,28.3936,28.489,12000.0
2010-12-23 10:30:00,29.86,29.96,29.82,29.95,16000.0,28.489,28.5844,28.4509,28.5749,16000.0
2010-12-23 11:00:00,29.95,29.96,29.89,29.91,36400.0,28.5749,28.5844,28.5176,28.5367,36400.0
2010-12-23 11:30:00,29.92,29.93,29.84,29.84,29400.0,28.5463,28.5558,28.4699,28.4699,29400.0
2010-12-23 12:00:00,29.85,29.93,29.74,29.84,22300.0,28.4795,28.5558,28.3745,28.4699,22300.0
2010-12-23 12:30:00,29.88,29.88,29.8,29.84,7300.0,28.5081,28.5081,28.4318,28.4699,7300.0
2010-12-23 13:00:00,29.83,29.9,29.83,29.85,13000.0,28.4604,28.5272,28.4604,28.4795,13000.0
2010-12-23 13:30:00,29.86,29.87,29.83,29.85,7700.0,28.489,28.4986,28.4604,28.4795,7700.0
2010-12-23 14:00:00,29.84,29.85,29.73,29.73,11900.0,28.4699,28.4795,28.365,28.365,11900.0
2010-12-23 14:30:00,29.75,29.8,29.74,29.79,7800.0,28.3841,28.4318,28.3745,28.4222,7800.0
2010-12-23 15:00:00,29.79,29.86,29.78,29.86,21300.0,28.4222,28.489,28.4127,28.489,21300.0
2010-12-23 15:30:00,29.88,29.89,29.63,29.64,54500.0,28.5081,28.5176,28.2696,28.2791,54500.0
2010-12-27 09:30:00,29.51,29.64,29.45,29.54,10100.0,28.1551,28.2791,28.0978,28.1837,10100.0
2010-12-27 10:00:00,29.55,29.62,29.55,29.6,14000.0,28.1933,28.26,28.1933,28.241,14000.0
2010-12-27 10:30:00,29.6,29.61,29.56,29.59,10800.0,28.241,28.2505,28.2028,28.2314,10800.0
2010-12-27 11:00:00,29.62,29.87,29.62,29.86,14800.0,28.26,28.4986,28.26,28.489,14800.0
2010-12-27 11:30:00,29.87,29.98,29.87,29.97,10300.0,28.4986,28.6035,28.4986,28.594,10300.0
2010-12-27 12:00:00,29.97,30.14,29.95,30.14,19400.0,28.594,28.7562,28.5749,28.7562,19400.0
2010-12-27 12:30:00,30.14,30.22,30.12,30.18,12000.0,28.7562,28.8325,28.7371,28.7943,12000.0
2010-12-27 13:00:00,30.17,30.25,30.15,30.25,7300.0,28.7848,28.8611,28.7657,28.8611,7300.0
2010-12-27 13:30:00,30.25,30.26,30.22,30.25,11500.0,28.8611,28.8707,28.8325,28.8611,11500.0
2010-12-27 14:00:00,30.25,30.26,30.12,30.12,15000.0,28.8611,28.8707,28.7371,28.7371,15000.0
2010-12-27 14:30:00,30.13,30.16,30.12,30.14,15400.0,28.7466,28.7752,28.7371,28.7562,15400.0
2010-12-27 15:00:00,30.14,30.14,30.04,30.08,26000.0,28.7562,28.7562,28.6608,28.6989,26000.0
2010-12-27 15:30:00,30.09,30.1,30.03,30.05,38900.0,28.7085,28.718,28.6512,28.6703,38900.0
2010-12-28 09:30:00,30.16,30.16,29.98,30.03,16400.0,28.7752,28.7752,28.6035,28.6512,16400.0
2010-12-28 10:00:00,30.01,30.01,29.88,29.98,15000.0,28.6321,28.6321,28.5081,28.6035,15000.0
2010-12-28 10:30:00,29.99,30.01,29.94,29.94,21800.0,28.613,28.6321,28.5653,28.5653,21800.0
2010-12-28 11:00:00,29.93,29.94,29.89,29.93,4200.0,28.5558,28.5653,28.5176,28.5558,4200.0
2010-12-28 11:30:00,29.93,29.94,29.92,29.94,4300.0,28.5558,28.5653,28.5463,28.5653,4300.0
2010-12-28 12:00:00,29.94,29.96,29.93,29.96,4800.0,28.5653,28.5844,28.5558,28.5844,4800.0
2010-12-28 12:30:00,29.96,29.98,29.93,29.98,4800.0,28.5844,28.6035,28.5558,28.6035,4800.0
2010-12-28 13:00:00,29.97,30.0,29.96,30.0,4000.0,28.594,28.6226,28.5844,28.6226,4000.0
2010-12-28 13:30:00,30.01,30.01,30.0,30.01,6900.0,28.6321,28.6321,28.6226,28.6321,6900.0
2010-12-28 14:00:00,30.01,30.02,30.0,30.0,5300.0,28.6321,28.6417,28.6226,28.6226,5300.0
2010-12-28 14:30:00,30.0,30.01,29.97,30.01,9000.0,28.6226,28.6321,28.594,28.6321,9000.0
2010-12-28 15:00:00,30.01,30.01,29.97,29.97,14200.0,28.6321,28.6321,28.594,28.594,14200.0
2010-12-28 15:30:00,29.97,29.98,29.89,29.91,29600.0,28.594,28.6035,28.5176,28.5367,29600.0
2010-12-29 09:30:00,30.02,30.06,29.87,29.98,7000.0,28.6417,28.6798,28.4986,28.6035,7000.0
2010-12-29 10:00:00,29.97,30.0,29.86,29.86,6100.0,28.594,28.6226,28.489,28.489,6100.0
2010-12-29 10:30:00,29.83,30.03,29.82,30.0,22100.0,28.4604,28.6512,28.4509,28.6226,22100.0
2010-12-29 11:00:00,30.02,30.13,30.01,30.11,30700.0,28.6417,28.7466,28.6321,28.7275,30700.0
2010-12-29 11:30:00,30.11,30.13,30.06,30.13,48000.0,28.7275,28.7466,28.6798,28.7466,48000.0
2010-12-29 12:00:00,30.14,30.14,30.09,30.1,19600.0,28.7562,28.7562,28.7085,28.718,19600.0
2010-12-29 12:30:00,30.09,30.09,30.04,30.07,6500.0,28.7085,28.7085,28.6608,28.6894,6500.0
2010-12-29 13:00:00,30.07,30.1,30.02,30.02,9000.0,28.6894,28.718,28.6417,28.6417,9000.0
2010-12-29 13:30:00,30.02,30.03,29.98,29.99,6700.0,28.6417,28.6512,28.6035,28.613,6700.0
2010-12-29 14:00:00,29.99,30.0,29.93,29.94,5700.0,28.613,28.6226,28.5558,28.5653,5700.0
2010-12-29 14:30:00,29.95,29.96,29.9,29.91,15900.0,28.5749,28.5844,28.5272,28.5367,15900.0
2010-12-29 15:00:00,29.91,29.92,29.9,29.9,12800.0,28.5367,28.5463,28.5272,28.5272,12800.0
2010-12-29 15:30:00,29.91,29.92,29.82,29.85,19600.0,28.5367,28.5463,28.4509,28.4795,19600.0
2010-12-30 09:30:00,29.72,30.12,29.72,30.0,14200.0,28.3554,28.7371,28.3554,28.6226,14200.0
2010-12-30 10:00:00,29.97,30.01,29.89,30.01,6100.0,28.594,28.6321,28.5176,28.6321,6100.0
2010-12-30 10:30:00,30.0,30.0,29.96,29.99,6400.0,28.6226,28.6226,28.5844,28.613,6400.0
2010-12-30 11:00:00,30.01,30.03,29.98,29.99,13100.0,28.6321,28.6512,28.6035,28.613,13100.0
2010-12-30 11:30:00,29.98,29.98,29.9,29.91,3300.0,28.6035,28.6035,28.5272,28.5367,3300.0
2010-12-30 12:00:00,29.93,29.98,29.89,29.96,4400.0,28.5558,28.6035,28.5176,28.5844,4400.0
2010-12-30 12:30:00,29.96,30.0,29.96,29.96,3400.0,28.5844,28.6226,28.5844,28.5844,3400.0
2010-12-30 13:00:00,29.97,30.01,29.96,30.0,12700.0,28.594,28.6321,28.5844,28.6226,12700.0
2010-12-30 13:30:00,30.0,30.01,29.86,29.98,19300.0,28.6226,28.6321,28.489,28.6035,19300.0
2010-12-30 14:00:00,29.98,30.03,29.98,30.0,14400.0,28.6035,28.6512,28.6035,28.6226,14400.0
2010-12-30 14:30:00,30.0,30.01,29.91,29.91,18600.0,28.6226,28.6321,28.5367,28.5367,18600.0
2010-12-30 15:00:00,29.91,29.91,29.83,29.84,15600.0,28.5367,28.5367,28.4604,28.4699,15600.0
2010-12-30 15:30:00,29.84,29.84,29.65,29.68,33900.0,28.4699,28.4699,28.2887,28.3173,33900.0
2010-12-31 09:30:00,29.6,29.7,29.54,29.55,11700.0,28.241,28.3364,28.1837,28.1933,11700.0
2010-12-31 10:00:00,29.54,29.54,29.43,29.43,7500.0,28.1837,28.1837,28.0788,28.0788,7500.0
2010-12-31 10:30:00,29.42,29.43,29.29,29.35,13700.0,28.0692,28.0788,27.9452,28.0024,13700.0
2010-12-31 11:00:00,29.35,29.35,29.3,29.32,23900.0,28.0024,28.0024,27.9547,27.9738,23900.0
2010-12-31 11:30:00,29.33,29.42,29.33,29.4,11400.0,27.9834,28.0692,27.9834,28.0501,11400.0
2010-12-31 12:00:00,29.4,29.42,29.36,29.37,15400.0,28.0501,28.0692,28.012,28.0215,15400.0
2010-12-31 12:30:00,29.36,29.39,29.35,29.39,10000.0,28.012,28.0406,28.0024,28.0406,10000.0
2010-12-31 13:00:00,29.39,29.42,29.39,29.4,6400.0,28.0406,28.0692,28.0406,28.0501,6400.0
2010-12-31 13:30:00,29.4,29.4,29.33,29.37,9200.0,28.0501,28.0501,27.9834,28.0215,9200.0
2010-12-31 14:00:00,29.37,29.39,29.36,29.38,10800.0,28.0215,28.0406,28.012,28.0311,10800.0
2010-12-31 14:30:00,29.38,29.39,29.31,29.32,18500.0,28.0311,28.0406,27.9643,27.9738,18500.0
2010-12-31 15:00:00,29.33,29.44,29.33,29.44,17000.0,27.9834,28.0883,27.9834,28.0883,17000.0
2010-12-31 15:30:00,29.44,29.46,29.07,29.07,86700.0,28.0883,28.1074,27.7353,27.7353,86700.0
2011-01-03 09:30:00,29.36,30.33,29.36,29.88,32500.0,28.012,28.9374,28.012,28.5081,32500.0
2011-01-03 10:00:00,29.86,30.14,29.83,30.09,182500.0,28.489,28.7562,28.4604,28.7085,182500.0
2011-01-03 10:30:00,30.09,30.63,30.09,30.61,66200.0,28.7085,29.2237,28.7085,29.2046,66200.0
2011-01-03 11:00:00,30.62,30.62,30.35,30.4,70600.0,29.2141,29.2141,28.9565,29.0042,70600.0
2011-01-03 11:30:00,30.4,30.42,30.14,30.15,40000.0,29.0042,29.0233,28.7562,28.7657,40000.0
2011-01-03 12:00:00,30.16,30.27,30.15,30.22,35600.0,28.7752,28.8802,28.7657,28.8325,35600.0
2011-01-03 12:30:00,30.21,30.38,30.21,30.32,55600.0,28.8229,28.9851,28.8229,28.9279,55600.0
2011-01-03 13:00:00,30.33,30.4,30.31,30.38,31700.0,28.9374,29.0042,28.9184,28.9851,31700.0
2011-01-03 13:30:00,30.37,30.38,30.35,30.38,35800.0,28.9756,28.9851,28.9565,28.9851,35800.0
2011-01-03 14:00:00,30.38,30.42,30.3,30.39,52400.0,28.9851,29.0233,28.9088,28.9947,52400.0
2011-01-03 14:30:00,30.39,30.4,30.26,30.3,88100.0,28.9947,29.0042,28.8707,28.9088,88100.0
2011-01-03 15:00:00,30.3,30.3,30.18,30.2,117300.0,28.9088,28.9088,28.7943,28.8134,117300.0
2011-01-03 15:30:00,30.21,30.23,30.17,30.19,155500.0,28.8229,28.842,28.7848,28.8039,155500.0
2011-01-04 09:30:00,30.37,30.37,29.82,30.03,41700.0,28.9756,28.9756,28.4509,28.6512,41700.0
2011-01-04 10:00:00,30.03,30.05,29.93,29.99,63000.0,28.6512,28.6703,28.5558,28.613,63000.0
2011-01-04 10:30:00,29.99,29.99,29.67,29.7,14600.0,28.613,28.613,28.3077,28.3364,14600.0
2011-01-04 11:00:00,29.72,29.73,29.34,29.37,28100.0,28.3554,28.365,27.9929,28.0215,28100.0
2011-01-04 11:30:00,29.37,29.6,29.34,29.44,52300.0,28.0215,28.241,27.9929,28.0883,52300.0
2011-01-04 12:00:00,29.42,29.53,29.28,29.32,26000.0,28.0692,28.1742,27.9356,27.9738,26000.0
2011-01-04 12:30:00,29.31,29.49,29.27,29.49,21000.0,27.9643,28.136,27.9261,28.136,21000.0
2011-01-04 13:00:00,29.5,29.54,29.36,29.47,17400.0,28.1455,28.1837,28.012,28.1169,17400.0
2011-01-04 13:30:00,29.46,29.48,29.4,29.41,18600.0,28.1074,28.1265,28.0501,28.0597,18600.0
2011-01-04 14:00:00,29.42,29.45,29.36,29.41,28500.0,28.0692,28.0978,28.012,28.0597,28500.0
2011-01-04 14:30:00,29.41,29.43,29.36,29.37,18400.0,28.0597,28.0788,28.012,28.0215,18400.0
2011-01-04 15:00:00,29.37,29.42,29.32,29.33,57000.0,28.0215,28.0692,27.9738,27.9834,57000.0
2011-01-04 15:30:00,29.33,29.35,29.23,29.33,54900.0,27.9834,28.0024,27.8879,27.9834,54900.0
2011-01-05 09:30:00,29.2,29.39,29.01,29.07,26400.0,27.8593,28.0406,27.678,27.7353,26400.0
2011-01-05 10:00:00,29.11,29.5,29.11,29.41,19600.0,27.7735,28.1455,27.7735,28.0597,19600.0
2011-01-05 10:30:00,29.39,29.48,29.37,29.39,15200.0,28.0406,28.1265,28.0215,28.0406,15200.0
2011-01-05 11:00:00,29.39,29.56,29.32,29.54,12200.0,28.0406,28.2028,27.9738,28.1837,12200.0
2011-01-05 11:30:00,29.55,29.57,29.48,29.52,12400.0,28.1933,28.2123,28.1265,28.1646,12400.0
2011-01-05 12:00:00,29.51,29.51,29.35,29.37,8600.0,28.1551,28.1551,28.0024,28.0215,8600.0
2011-01-05 12:30:00,29.37,29.37,29.32,29.32,8200.0,28.0215,28.0215,27.9738,27.9738,8200.0
2011-01-05 13:00:00,29.33,29.33,29.19,29.25,11800.0,27.9834,27.9834,27.8498,27.907,11800.0
2011-01-05 13:30:00,29.24,29.27,29.22,29.24,7500.0,27.8975,27.9261,27.8784,27.8975,7500.0
2011-01-05 14:00:00,29.24,29.29,29.23,29.29,7400.0,27.8975,27.9452,27.8879,27.9452,7400.0
2011-01-05 14:30:00,29.28,29.32,29.28,29.32,8200.0,27.9356,27.9738,27.9356,27.9738,8200.0
2011-01-05 15:00:00,29.33,29.37,29.28,29.31,32600.0,27.9834,28.0215,27.9356,27.9643,32600.0
2011-01-05 15:30:00,29.3,29.32,29.27,29.3,26400.0,27.9547,27.9738,27.9261,27.9547,26400.0
2011-01-06 09:30:00,29.2,29.25,29.1,29.1,14100.0,27.8593,27.907,27.7639,27.7639,14100.0
2011-01-06 10:00:00,29.09,29.18,29.02,29.17,48800.0,27.7544,27.8402,27.6876,27.8307,48800.0
2011-01-06 10:30:00,29.18,29.18,28.84,28.86,22100.0,27.8402,27.8402,27.5158,27.5349,22100.0
2011-01-06 11:00:00,28.85,28.87,28.63,28.69,44300.0,27.5254,27.5445,27.3155,27.3727,44300.0
2011-01-06 11:30:00,28.69,28.92,28.69,28.91,25100.0,27.3727,27.5922,27.3727,27.5826,25100.0
2011-01-06 12:00:00,28.91,28.92,28.79,28.8,26200.0,27.5826,27.5922,27.4681,27.4777,26200.0
2011-01-06 12:30:00,28.8,28.8,28.45,28.53,41300.0,27.4777,27.4777,27.1438,27.2201,41300.0
2011-01-06 13:00:00,28.54,28.6,28.5,28.52,40100.0,27.2296,27.2869,27.1915,27.2105,40100.0
2011-01-06 13:30:00,28.52,28.52,28.4,28.49,30100.0,27.2105,27.2105,27.0961,27.1819,30100.0
2011-01-06 14:00:00,28.5,28.51,28.45,28.46,18500.0,27.1915,27.201,27.1438,27.1533,18500.0
2011-01-06 14:30:00,28.45,28.46,28.17,28.24,147900.0,27.1438,27.1533,26.8766,26.9434,147900.0
2011-01-06 15:00:00,28.23,28.32,28.22,28.23,240200.0,26.9339,27.0197,26.9243,26.9339,240200.0
2011-01-06 15:30:00,28.24,28.3,28.15,28.19,212200.0,26.9434,27.0006,26.8575,26.8957,212200.0
2011-01-07 09:30:00,28.32,28.43,28.14,28.14,74500.0,27.0197,27.1247,26.848,26.848,74500.0
2011-01-07 10:00:00,28.17,28.27,27.88,27.98,448100.0,26.8766,26.972,26.5999,26.6953,448100.0
2011-01-07 10:30:00,27.97,28.01,27.64,27.92,164700.0,26.6858,26.724,26.3709,26.6381,164700.0
2011-01-07 11:00:00,27.91,28.03,27.8,27.8,101500.0,26.6285,26.743,26.5236,26.5236,101500.0
2011-01-07 11:30:00,27.81,27.94,27.75,27.85,38500.0,26.5331,26.6572,26.4759,26.5713,38500.0
2011-01-07 12:00:00,27.84,27.89,27.8,27.82,27100.0,26.5618,26.6095,26.5236,26.5427,27100.0
2011-01-07 12:30:00,27.81,27.91,27.78,27.88,62500.0,26.5331,26.6285,26.5045,26.5999,62500.0
2011-01-07 13:00:00,27.9,28.02,27.84,27.86,41100.0,26.619,26.7335,26.5618,26.5808,41100.0
2011-01-07 13:30:00,27.86,27.93,27.8,27.82,14300.0,26.5808,26.6476,26.5236,26.5427,14300.0
2011-01-07 14:00:00,27.82,27.99,27.82,27.98,17000.0,26.5427,26.7049,26.5427,26.6953,17000.0
2011-01-07 14:30:00,28.0,28.06,27.96,27.99,29200.0,26.7144,26.7717,26.6763,26.7049,29200.0
2011-01-07 15:00:00,28.0,28.02,27.82,27.82,50300.0,26.7144,26.7335,26.5427,26.5427,50300.0
2011-01-07 15:30:00,27.81,28.01,27.81,27.85,108500.0,26.5331,26.724,26.5331,26.5713,108500.0
2011-01-10 09:30:00,27.74,28.11,27.74,27.82,48400.0,26.4664,26.8194,26.4664,26.5427,48400.0
2011-01-10 10:00:00,27.81,28.01,27.81,27.9,42000.0,26.5331,26.724,26.5331,26.619,42000.0
2011-01-10 10:30:00,27.93,28.02,27.9,27.99,48800.0,26.6476,26.7335,26.619,26.7049,48800.0
2011-01-10 11:00:00,27.99,28.01,27.82,27.88,56300.0,26.7049,26.724,26.5427,26.5999,56300.0
2011-01-10 11:30:00,27.88,27.97,27.88,27.89,32700.0,26.5999,26.6858,26.5999,26.6095,32700.0
2011-01-10 12:00:00,27.89,28.0,27.86,27.95,38600.0,26.6095,26.7144,26.5808,26.6667,38600.0
2011-01-10 12:30:00,27.95,28.01,27.91,27.99,48100.0,26.6667,26.724,26.6285,26.7049,48100.0
2011-01-10 13:00:00,27.99,28.02,27.98,28.01,40400.0,26.7049,26.7335,26.6953,26.724,40400.0
2011-01-10 13:30:00,28.01,28.07,27.98,27.98,53200.0,26.724,26.7812,26.6953,26.6953,53200.0
2011-01-10 14:00:00,27.98,28.07,27.91,28.05,26200.0,26.6953,26.7812,26.6285,26.7621,26200.0
2011-01-10 14:30:00,28.05,28.08,28.0,28.05,30000.0,26.7621,26.7907,26.7144,26.7621,30000.0
2011-01-10 15:00:00,28.04,28.21,28.04,28.19,41600.0,26.7526,26.9148,26.7526,26.8957,41600.0
2011-01-10 15:30:00,28.19,28.25,28.11,28.22,86900.0,26.8957,26.9529,26.8194,26.9243,86900.0
2011-01-11 09:30:00,28.39,28.55,28.34,28.34,30000.0,27.0865,27.2392,27.0388,27.0388,30000.0
2011-01-11 10:00:00,28.33,28.38,28.23,28.32,23600.0,27.0293,27.077,26.9339,27.0197,23600.0
2011-01-11 10:30:00,28.32,28.48,28.26,28.41,24400.0,27.0197,27.1724,26.9625,27.1056,24400.0
2011-01-11 11:00:00,28.41,28.47,28.33,28.34,37400.0,27.1056,27.1628,27.0293,27.0388,37400.0
2011-01-11 11:30:00,28.35,28.37,28.25,28.32,22800.0,27.0483,27.0674,26.9529,27.0197,22800.0
2011-01-11 12:00:00,28.33,28.33,28.15,28.22,22300.0,27.0293,27.0293,26.8575,26.9243,22300.0
2011-01-11 12:30:00,28.21,28.22,28.18,28.2,7200.0,26.9148,26.9243,26.8862,26.9052,7200.0
2011-01-11 13:00:00,28.21,28.22,28.07,28.13,19800.0,26.9148,26.9243,26.7812,26.8384,19800.0
2011-01-11 13:30:00,28.13,28.18,28.05,28.06,15000.0,26.8384,26.8862,26.7621,26.7717,15000.0
2011-01-11 14:00:00,28.06,28.09,28.02,28.05,18200.0,26.7717,26.8003,26.7335,26.7621,18200.0
2011-01-11 14:30:00,28.05,28.09,28.03,28.05,20500.0,26.7621,26.8003,26.743,26.7621,20500.0
2011-01-11 15:00:00,28.05,28.11,28.0,28.0,29000.0,26.7621,26.8194,26.7144,26.7144,29000.0
2011-01-11 15:30:00,28.0,28.12,27.99,28.04,38500.0,26.7144,26.8289,26.7049,26.7526,38500.0
2011-01-12 09:30:00,28.36,28.42,28.0,28.16,179800.0,27.0579,27.1151,26.7144,26.8671,179800.0
2011-01-12 10:00:00,28.15,28.45,28.09,28.45,16000.0,26.8575,27.1438,26.8003,27.1438,16000.0
2011-01-12 10:30:00,28.46,28.6,28.43,28.5,16300.0,27.1533,27.2869,27.1247,27.1915,16300.0
2011-01-12 11:00:00,28.49,28.63,28.47,28.63,24300.0,27.1819,27.3155,27.1628,27.3155,24300.0
2011-01-12 11:30:00,28.62,28.69,28.38,28.4,42700.0,27.306,27.3727,27.077,27.0961,42700.0
2011-01-12 12:00:00,28.39,28.4,28.27,28.27,18000.0,27.0865,27.0961,26.972,26.972,18000.0
2011-01-12 12:30:00,28.28,28.3,28.21,28.21,10800.0,26.9816,27.0006,26.9148,26.9148,10800.0
2011-01-12 13:00:00,28.22,28.26,28.14,28.16,16600.0,26.9243,26.9625,26.848,26.8671,16600.0
2011-01-12 13:30:00,28.16,28.24,27.75,27.84,131300.0,26.8671,26.9434,26.4759,26.5618,131300.0
2011-01-12 14:00:00,27.84,28.22,27.82,28.22,29500.0,26.5618,26.9243,26.5427,26.9243,29500.0
2011-01-12 14:30:00,28.21,28.21,28.09,28.14,16700.0,26.9148,26.9148,26.8003,26.848,16700.0
2011-01-12 15:00:00,28.15,28.16,28.0,28.1,40700.0,26.8575,26.8671,26.7144,26.8098,40700.0
2011-01-12 15:30:00,28.1,28.17,28.03,28.15,121500.0,26.8098,26.8766,26.743,26.8575,121500.0
2011-01-13 09:30:00,28.2,28.28,27.88,28.18,21900.0,26.9052,26.9816,26.5999,26.8862,21900.0
2011-01-13 10:00:00,28.18,28.27,28.14,28.25,67600.0,26.8862,26.972,26.848,26.9529,67600.0
2011-01-13 10:30:00,28.23,28.36,28.22,28.31,219300.0,26.9339,27.0579,26.9243,27.0102,219300.0
2011-01-13 11:00:00,28.3,28.45,28.3,28.45,44400.0,27.0006,27.1438,27.0006,27.1438,44400.0
2011-01-13 11:30:00,28.45,28.48,28.34,28.42,20700.0,27.1438,27.1724,27.0388,27.1151,20700.0
2011-01-13 12:00:00,28.43,28.43,28.27,28.35,8800.0,27.1247,27.1247,26.972,27.0483,8800.0
2011-01-13 12:30:00,28.37,28.43,28.25,28.26,13000.0,27.0674,27.1247,26.9529,26.9625,13000.0
2011-01-13 13:00:00,28.26,28.33,28.17,28.18,26300.0,26.9625,27.0293,26.8766,26.8862,26300.0
2011-01-13 13:30:00,28.19,28.2,28.1,28.14,11500.0,26.8957,26.9052,26.8098,26.848,11500.0
2011-01-13 14:00:00,28.16,28.17,28.03,28.08,11900.0,26.8671,26.8766,26.743,26.7907,11900.0
2011-01-13 14:30:00,28.08,28.1,27.91,27.96,33900.0,26.7907,26.8098,26.6285,26.6763,33900.0
2011-01-13 15:00:00,27.97,28.01,27.89,27.9,30300.0,26.6858,26.724,26.6095,26.619,30300.0
2011-01-13 15:30:00,27.9,28.0,27.89,28.0,40500.0,26.619,26.7144,26.6095,26.7144,40500.0
2011-01-14 09:30:00,28.01,28.5,28.0,28.48,45500.0,26.724,27.1915,26.7144,27.1724,45500.0
2011-01-14 10:00:00,28.48,28.55,28.39,28.43,40000.0,27.1724,27.2392,27.0865,27.1247,40000.0
2011-01-14 10:30:00,28.4,28.5,28.4,28.45,56000.0,27.0961,27.1915,27.0961,27.1438,56000.0
2011-01-14 11:00:00,28.44,28.5,28.41,28.44,29600.0,27.1342,27.1915,27.1056,27.1342,29600.0
2011-01-14 11:30:00,28.44,28.45,28.36,28.37,9400.0,27.1342,27.1438,27.0579,27.0674,9400.0
2011-01-14 12:00:00,28.37,28.45,28.34,28.39,15000.0,27.0674,27.1438,27.0388,27.0865,15000.0
2011-01-14 12:30:00,28.38,28.44,28.31,28.32,11100.0,27.077,27.1342,27.0102,27.0197,11100.0
2011-01-14 13:00:00,28.33,28.34,28.19,28.23,14600.0,27.0293,27.0388,26.8957,26.9339,14600.0
2011-01-14 13:30:00,28.23,28.28,28.14,28.19,36000.0,26.9339,26.9816,26.848,26.8957,36000.0
2011-01-14 14:00:00,28.19,28.26,28.15,28.25,11600.0,26.8957,26.9625,26.8575,26.9529,11600.0
2011-01-14 14:30:00,28.26,28.28,28.18,28.24,19900.0,26.9625,26.9816,26.8862,26.9434,19900.0
2011-01-14 15:00:00,28.24,28.25,28.08,28.09,55700.0,26.9434,26.9529,26.7907,26.8003,55700.0
2011-01-14 15:30:00,28.1,28.14,28.0,28.05,125500.0,26.8098,26.848,26.7144,26.7621,125500.0
2011-01-18 09:30:00,27.91,28.09,27.8,28.0,58800.0,26.6285,26.8003,26.5236,26.7144,58800.0
2011-01-18 10:00:00,28.0,28.07,27.94,28.05,46800.0,26.7144,26.7812,26.6572,26.7621,46800.0
2011-01-18 10:30:00,28.06,28.1,28.0,28.08,26600.0,26.7717,26.8098,26.7144,26.7907,26600.0
2011-01-18 11:00:00,28.11,28.18,28.07,28.15,19300.0,26.8194,26.8862,26.7812,26.8575,19300.0
2011-01-18 11:30:00,28.15,28.15,28.06,28.09,19200.0,26.8575,26.8575,26.7717,26.8003,19200.0
2011-01-18 12:00:00,28.06,28.12,28.02,28.04,63200.0,26.7717,26.8289,26.7335,26.7526,63200.0
2011-01-18 12:30:00,28.05,28.14,28.04,28.14,15300.0,26.7621,26.848,26.7526,26.848,15300.0
2011-01-18 13:00:00,28.16,28.2,28.13,28.2,17500.0,26.8671,26.9052,26.8384,26.9052,17500.0
2011-01-18 13:30:00,28.21,28.25,28.19,28.25,21900.0,26.9148,26.9529,26.8957,26.9529,21900.0
2011-01-18 14:00:00,28.25,28.31,28.24,28.31,15100.0,26.9529,27.0102,26.9434,27.0102,15100.0
2011-01-18 14:30:00,28.31,28.44,28.31,28.42,26900.0,27.0102,27.1342,27.0102,27.1151,26900.0
2011-01-18 15:00:00,28.43,28.43,28.35,28.35,40500.0,27.1247,27.1247,27.0483,27.0483,40500.0
2011-01-18 15:30:00,28.34,28.53,28.31,28.53,171900.0,27.0388,27.2201,27.0102,27.2201,171900.0
2011-01-19 09:30:00,28.49,28.59,28.21,28.27,21400.0,27.1819,27.2773,26.9148,26.972,21400.0
2011-01-19 10:00:00,28.26,28.47,28.24,28.46,28200.0,26.9625,27.1628,26.9434,27.1533,28200.0
2011-01-19 10:30:00,28.49,28.55,28.45,28.54,31300.0,27.1819,27.2392,27.1438,27.2296,31300.0
2011-01-19 11:00:00,28.55,28.74,28.5,28.7,111200.0,27.2392,27.4204,27.1915,27.3823,111200.0
2011-01-19 11:30:00,28.7,28.72,28.54,28.57,34700.0,27.3823,27.4014,27.2296,27.2582,34700.0
2011-01-19 12:00:00,28.56,28.56,28.46,28.5,28800.0,27.2487,27.2487,27.1533,27.1915,28800.0
2011-01-19 12:30:00,28.49,28.54,28.37,28.53,49300.0,27.1819,27.2296,27.0674,27.2201,49300.0
2011-01-19 13:00:00,28.53,28.56,28.49,28.5,34600.0,27.2201,27.2487,27.1819,27.1915,34600.0
2011-01-19 13:30:00,28.5,28.53,28.46,28.49,21200.0,27.1915,27.2201,27.1533,27.1819,21200.0
2011-01-19 14:00:00,28.49,28.51,28.39,28.46,36400.0,27.1819,27.201,27.0865,27.1533,36400.0
2011-01-19 14:30:00,28.46,28.54,28.44,28.53,48500.0,27.1533,27.2296,27.1342,27.2201,48500.0
2011-01-19 15:00:00,28.53,28.54,28.36,28.39,71100.0,27.2201,27.2296,27.0579,27.0865,71100.0
2011-01-19 15:30:00,28.39,28.41,28.28,28.39,182300.0,27.0865,27.1056,26.9816,27.0865,182300.0
2011-01-20 09:30:00,28.23,28.47,28.06,28.39,62700.0,26.9339,27.1628,26.7717,27.0865,62700.0
2011-01-20 10:00:00,28.42,28.42,28.08,28.18,24600.0,27.1151,27.1151,26.7907,26.8862,24600.0
2011-01-20 10:30:00,28.17,28.56,28.11,28.22,72200.0,26.8766,27.2487,26.8194,26.9243,72200.0
2011-01-20 11:00:00,28.23,28.41,28.23,28.39,50800.0,26.9339,27.1056,26.9339,27.0865,50800.0
2011-01-20 11:30:00,28.38,28.45,28.32,28.44,23100.0,27.077,27.1438,27.0197,27.1342,23100.0
2011-01-20 12:00:00,28.46,28.52,28.42,28.5,41800.0,27.1533,27.2105,27.1151,27.1915,41800.0
2011-01-20 12:30:00,28.48,28.52,28.4,28.46,16300.0,27.1724,27.2105,27.0961,27.1533,16300.0
2011-01-20 13:00:00,28.48,28.53,28.44,28.46,45300.0,27.1724,27.2201,27.1342,27.1533,45300.0
2011-01-20 13:30:00,28.49,28.58,28.44,28.56,24300.0,27.1819,27.2678,27.1342,27.2487,24300.0
2011-01-20 14:00:00,28.56,28.63,28.54,28.63,56300.0,27.2487,27.3155,27.2296,27.3155,56300.0
2011-01-20 14:30:00,28.62,28.83,28.59,28.81,52800.0,27.306,27.5063,27.2773,27.4872,52800.0
2011-01-20 15:00:00,28.84,28.84,28.49,28.5,88900.0,27.5158,27.5158,27.1819,27.1915,88900.0
2011-01-20 15:30:00,28.5,28.55,28.44,28.51,229400.0,27.1915,27.2392,27.1342,27.201,229400.0
2011-01-21 09:30:00,28.76,28.95,28.33,28.55,106900.0,27.4395,27.6208,27.0293,27.2392,106900.0
2011-01-21 10:00:00,28.53,28.6,28.42,28.53,39200.0,27.2201,27.2869,27.1151,27.2201,39200.0
2011-01-21 10:30:00,28.52,28.55,28.3,28.34,48700.0,27.2105,27.2392,27.0006,27.0388,48700.0
2011-01-21 11:00:00,28.34,28.36,28.17,28.3,22800.0,27.0388,27.0579,26.8766,27.0006,22800.0
2011-01-21 11:30:00,28.31,28.35,28.2,28.32,10800.0,27.0102,27.0483,26.9052,27.0197,10800.0
2011-01-21 12:00:00,28.31,28.31,28.19,28.21,12800.0,27.0102,27.0102,26.8957,26.9148,12800.0
2011-01-21 12:30:00,28.19,28.19,28.09,28.11,20700.0,26.8957,26.8957,26.8003,26.8194,20700.0
2011-01-21 13:00:00,28.1,28.2,28.08,28.2,33500.0,26.8098,26.9052,26.7907,26.9052,33500.0
2011-01-21 13:30:00,28.2,28.35,28.18,28.34,72800.0,26.9052,27.0483,26.8862,27.0388,72800.0
2011-01-21 14:00:00,28.33,28.34,28.16,28.2,27600.0,27.0293,27.0388,26.8671,26.9052,27600.0
2011-01-21 14:30:00,28.19,28.3,28.16,28.28,41300.0,26.8957,27.0006,26.8671,26.9816,41300.0
2011-01-21 15:00:00,28.28,28.29,28.2,28.2,39300.0,26.9816,26.9911,26.9052,26.9052,39300.0
2011-01-21 15:30:00,28.2,28.22,28.08,28.13,81300.0,26.9052,26.9243,26.7907,26.8384,81300.0
2011-01-24 09:30:00,28.08,28.57,28.08,28.17,19700.0,26.7907,27.2582,26.7907,26.8766,19700.0
2011-01-24 10:00:00,28.15,28.26,28.05,28.23,28200.0,26.8575,26.9625,26.7621,26.9339,28200.0
2011-01-24 10:30:00,28.24,28.3,28.23,28.26,22600.0,26.9434,27.0006,26.9339,26.9625,22600.0
2011-01-24 11:00:00,28.26,28.3,28.08,28.1,19400.0,26.9625,27.0006,26.7907,26.8098,19400.0
2011-01-24 11:30:00,28.12,28.17,28.08,28.13,14000.0,26.8289,26.8766,26.7907,26.8384,14000.0
2011-01-24 12:00:00,28.14,28.3,28.11,28.3,13900.0,26.848,27.0006,26.8194,27.0006,13900.0
2011-01-24 12:30:00,28.26,28.31,28.16,28.16,11500.0,26.9625,27.0102,26.8671,26.8671,11500.0
2011-01-24 13:00:00,28.16,28.24,28.12,28.21,14900.0,26.8671,26.9434,26.8289,26.9148,14900.0
2011-01-24 13:30:00,28.21,28.26,28.1,28.11,13000.0,26.9148,26.9625,26.8098,26.8194,13000.0
2011-01-24 14:00:00,28.12,28.16,28.04,28.05,11100.0,26.8289,26.8671,26.7526,26.7621,11100.0
2011-01-24 14:30:00,28.06,28.09,27.96,28.03,17500.0,26.7717,26.8003,26.6763,26.743,17500.0
2011-01-24 15:00:00,28.01,28.04,27.89,27.9,26300.0,26.724,26.7526,26.6095,26.619,26300.0
2011-01-24 15:30:00,27.9,27.93,27.85,27.9,53300.0,26.619,26.6476,26.5713,26.619,53300.0
2011-01-25 09:30:00,27.91,27.99,27.71,27.97,18900.0,26.6285,26.7049,26.4377,26.6858,18900.0
2011-01-25 10:00:00,27.97,28.04,27.86,28.0,15100.0,26.6858,26.7526,26.5808,26.7144,15100.0
2011-01-25 10:30:00,27.98,28.18,27.97,28.17,11600.0,26.6953,26.8862,26.6858,26.8766,11600.0
2011-01-25 11:00:00,28.17,28.23,28.15,28.16,25700.0,26.8766,26.9339,26.8575,26.8671,25700.0
2011-01-25 11:30:00,28.16,28.29,28.15,28.28,21600.0,26.8671,26.9911,26.8575,26.9816,21600.0
2011-01-25 12:00:00,28.29,28.4,28.28,28.38,9400.0,26.9911,27.0961,26.9816,27.077,9400.0
2011-01-25 12:30:00,28.39,28.44,28.34,28.36,15500.0,27.0865,27.1342,27.0388,27.0579,15500.0
2011-01-25 13:00:00,28.36,28.39,28.31,28.38,8800.0,27.0579,27.0865,27.0102,27.077,8800.0
2011-01-25 13:30:00,28.38,28.5,28.37,28.45,16200.0,27.077,27.1915,27.0674,27.1438,16200.0
2011-01-25 14:00:00,28.43,28.47,28.28,28.3,23900.0,27.1247,27.1628,26.9816,27.0006,23900.0
2011-01-25 14:30:00,28.3,28.4,28.22,28.26,22400.0,27.0006,27.0961,26.9243,26.9625,22400.0
2011-01-25 15:00:00,28.29,28.42,28.27,28.36,27200.0,26.9911,27.1151,26.972,27.0579,27200.0
2011-01-25 15:30:00,28.36,28.43,28.33,28.42,58200.0,27.0579,27.1247,27.0293,27.1151,58200.0
2011-01-26 09:30:00,28.5,28.71,28.41,28.43,16300.0,27.1915,27.3918,27.1056,27.1247,16300.0
2011-01-26 10:00:00,28.45,28.74,28.43,28.68,15800.0,27.1438,27.4204,27.1247,27.3632,15800.0
2011-01-26 10:30:00,28.71,28.88,28.71,28.78,26200.0,27.3918,27.554,27.3918,27.4586,26200.0
2011-01-26 11:00:00,28.77,28.84,28.67,28.77,25600.0,27.4491,27.5158,27.3537,27.4491,25600.0
2011-01-26 11:30:00,28.77,28.77,28.64,28.69,10600.0,27.4491,27.4491,27.325,27.3727,10600.0
2011-01-26 12:00:00,28.68,28.72,28.57,28.57,15900.0,27.3632,27.4014,27.2582,27.2582,15900.0
2011-01-26 12:30:00,28.57,28.59,28.4,28.55,15000.0,27.2582,27.2773,27.0961,27.2392,15000.0
2011-01-26 13:00:00,28.54,28.61,28.52,28.58,9400.0,27.2296,27.2964,27.2105,27.2678,9400.0
2011-01-26 13:30:00,28.58,28.64,28.57,28.57,12700.0,27.2678,27.325,27.2582,27.2582,12700.0
2011-01-26 14:00:00,28.55,28.58,28.47,28.54,10300.0,27.2392,27.2678,27.1628,27.2296,10300.0
2011-01-26 14:30:00,28.52,28.6,28.44,28.49,14500.0,27.2105,27.2869,27.1342,27.1819,14500.0
2011-01-26 15:00:00,28.47,28.52,28.46,28.49,9600.0,27.1628,27.2105,27.1533,27.1819,9600.0
2011-01-26 15:30:00,28.5,28.56,28.46,28.55,53400.0,27.1915,27.2487,27.1533,27.2392,53400.0
2011-01-27 09:30:00,28.44,28.56,28.19,28.48,12700.0,27.1342,27.2487,26.8957,27.1724,12700.0
2011-01-27 10:00:00,28.5,28.5,28.19,28.21,15600.0,27.1915,27.1915,26.8957,26.9148,15600.0
2011-01-27 10:30:00,28.19,28.46,28.17,28.43,17100.0,26.8957,27.1533,26.8766,27.1247,17100.0
2011-01-27 11:00:00,28.42,28.43,28.29,28.39,18900.0,27.1151,27.1247,26.9911,27.0865,18900.0
2011-01-27 11:30:00,28.38,28.52,28.34,28.52,13500.0,27.077,27.2105,27.0388,27.2105,13500.0
2011-01-27 12:00:00,28.52,28.59,28.52,28.56,13100.0,27.2105,27.2773,27.2105,27.2487,13100.0
2011-01-27 12:30:00,28.56,28.58,28.51,28.55,13400.0,27.2487,27.2678,27.201,27.2392,13400.0
2011-01-27 13:00:00,28.55,28.6,28.53,28.56,11900.0,27.2392,27.2869,27.2201,27.2487,11900.0
2011-01-27 13:30:00,28.55,28.59,28.44,28.59,13200.0,27.2392,27.2773,27.1342,27.2773,13200.0
2011-01-27 14:00:00,28.58,28.62,28.49,28.5,12800.0,27.2678,27.306,27.1819,27.1915,12800.0
2011-01-27 14:30:00,28.5,28.6,28.5,28.59,12200.0,27.1915,27.2869,27.1915,27.2773,12200.0
2011-01-27 15:00:00,28.59,28.61,28.53,28.6,29300.0,27.2773,27.2964,27.2201,27.2869,29300.0
2011-01-27 15:30:00,28.61,28.62,28.49,28.49,41600.0,27.2964,27.306,27.1819,27.1819,41600.0
2011-01-28 09:30:00,28.42,28.45,28.24,28.3,11100.0,27.1151,27.1438,26.9434,27.0006,11100.0
2011-01-28 10:00:00,28.29,28.32,27.89,27.89,18300.0,26.9911,27.0197,26.6095,26.6095,18300.0
2011-01-28 10:30:00,27.88,28.0,27.79,27.83,19000.0,26.5999,26.7144,26.5141,26.5522,19000.0
2011-01-28 11:00:00,27.82,27.96,27.79,27.94,26500.0,26.5427,26.6763,26.5141,26.6572,26500.0
2011-01-28 11:30:00,27.94,27.95,27.78,27.86,26300.0,26.6572,26.6667,26.5045,26.5808,26300.0
2011-01-28 12:00:00,27.85,27.87,27.7,27.71,10400.0,26.5713,26.5904,26.4282,26.4377,10400.0
2011-01-28 12:30:00,27.71,27.79,27.71,27.78,8400.0,26.4377,26.5141,26.4377,26.5045,8400.0
2011-01-28 13:00:00,27.77,27.77,27.69,27.71,17000.0,26.495,26.495,26.4187,26.4377,17000.0
2011-01-28 13:30:00,27.74,27.74,27.65,27.73,11500.0,26.4664,26.4664,26.3805,26.4568,11500.0
2011-01-28 14:00:00,27.74,27.74,27.65,27.71,30200.0,26.4664,26.4664,26.3805,26.4377,30200.0
2011-01-28 14:30:00,27.7,27.8,27.66,27.68,15900.0,26.4282,26.5236,26.39,26.4091,15900.0
2011-01-28 15:00:00,27.69,27.71,27.65,27.65,24200.0,26.4187,26.4377,26.3805,26.3805,24200.0
2011-01-28 15:30:00,27.65,27.72,27.58,27.6,68000.0,26.3805,26.4473,26.3137,26.3328,68000.0
2011-01-31 09:30:00,30.01,31.49,29.76,30.3,571300.0,28.6321,30.0442,28.3936,28.9088,571300.0
2011-01-31 10:00:00,30.28,30.65,30.24,30.44,297000.0,28.8897,29.2427,28.8516,29.0424,297000.0
2011-01-31 10:30:00,30.47,30.47,29.9,29.98,313700.0,29.071,29.071,28.5272,28.6035,313700.0
2011-01-31 11:00:00,29.95,30.05,29.89,29.99,196200.0,28.5749,28.6703,28.5176,28.613,196200.0
2011-01-31 11:30:00,29.99,30.02,29.9,29.98,121600.0,28.613,28.6417,28.5272,28.6035,121600.0
2011-01-31 12:00:00,30.0,30.05,29.99,30.05,105800.0,28.6226,28.6703,28.613,28.6703,105800.0
2011-01-31 12:30:00,30.05,30.06,30.0,30.05,80900.0,28.6703,28.6798,28.6226,28.6703,80900.0
2011-01-31 13:00:00,30.05,30.27,30.04,30.23,108200.0,28.6703,28.8802,28.6608,28.842,108200.0
2011-01-31 13:30:00,30.23,30.45,30.23,30.39,117500.0,28.842,29.0519,28.842,28.9947,117500.0
2011-01-31 14:00:00,30.4,30.4,30.36,30.4,94100.0,29.0042,29.0042,28.9661,29.0042,94100.0
2011-01-31 14:30:00,30.39,30.39,30.13,30.17,167300.0,28.9947,28.9947,28.7466,28.7848,167300.0
2011-01-31 15:00:00,30.16,30.19,29.91,29.94,227300.0,28.7752,28.8039,28.5367,28.5653,227300.0
2011-01-31 15:30:00,29.94,30.0,29.91,29.98,235700.0,28.5653,28.6226,28.5367,28.6035,235700.0
2011-02-01 09:30:00,29.25,29.55,29.23,29.26,305900.0,27.907,28.1933,27.8879,27.9166,305900.0
2011-02-01 10:00:00,29.27,29.39,29.24,29.31,335900.0,27.9261,28.0406,27.8975,27.9643,335900.0
2011-02-01 10:30:00,29.3,29.74,29.3,29.7,153400.0,27.9547,28.3745,27.9547,28.3364,153400.0
2011-02-01 11:00:00,29.71,29.96,29.71,29.96,82800.0,28.3459,28.5844,28.3459,28.5844,82800.0
2011-02-01 11:30:00,29.96,30.04,29.9,30.0,96100.0,28.5844,28.6608,28.5272,28.6226,96100.0
2011-02-01 12:00:00,29.99,30.02,29.86,29.91,119100.0,28.613,28.6417,28.489,28.5367,119100.0
2011-02-01 12:30:00,29.91,30.04,29.9,30.04,78200.0,28.5367,28.6608,28.5272,28.6608,78200.0
2011-02-01 13:00:00,30.04,30.05,29.99,30.02,43800.0,28.6608,28.6703,28.613,28.6417,43800.0
2011-02-01 13:30:00,30.02,30.02,29.87,29.91,40200.0,28.6417,28.6417,28.4986,28.5367,40200.0
2011-02-01 14:00:00,29.91,29.93,29.88,29.89,46000.0,28.5367,28.5558,28.5081,28.5176,46000.0
2011-02-01 14:30:00,29.89,29.91,29.79,29.85,99200.0,28.5176,28.5367,28.4222,28.4795,99200.0
2011-02-01 15:00:00,29.85,29.96,29.82,29.91,133000.0,28.4795,28.5844,28.4509,28.5367,133000.0
2011-02-01 15:30:00,29.91,29.92,29.78,29.81,141300.0,28.5367,28.5463,28.4127,28.4413,141300.0
2011-02-02 09:30:00,29.58,29.84,29.47,29.69,63800.0,28.2219,28.4699,28.1169,28.3268,63800.0
2011-02-02 10:00:00,29.69,29.69,29.52,29.54,51200.0,28.3268,28.3268,28.1646,28.1837,51200.0
2011-02-02 10:30:00,29.54,29.64,29.53,29.6,26000.0,28.1837,28.2791,28.1742,28.241,26000.0
2011-02-02 11:00:00,29.6,29.62,29.54,29.58,27400.0,28.241,28.26,28.1837,28.2219,27400.0
2011-02-02 11:30:00,29.58,29.58,29.54,29.56,90100.0,28.2219,28.2219,28.1837,28.2028,90100.0
2011-02-02 12:00:00,29.55,29.58,29.54,29.55,60700.0,28.1933,28.2219,28.1837,28.1933,60700.0
2011-02-02 12:30:00,29.55,29.57,29.41,29.42,75500.0,28.1933,28.2123,28.0597,28.0692,75500.0
2011-02-02 13:00:00,29.42,29.43,29.35,29.4,34100.0,28.0692,28.0788,28.0024,28.0501,34100.0
2011-02-02 13:30:00,29.4,29.41,29.37,29.39,31000.0,28.0501,28.0597,28.0215,28.0406,31000.0
2011-02-02 14:00:00,29.39,29.4,29.33,29.35,27800.0,28.0406,28.0501,27.9834,28.0024,27800.0
2011-02-02 14:30:00,29.34,29.35,29.3,29.32,81600.0,27.9929,28.0024,27.9547,27.9738,81600.0
2011-02-02 15:00:00,29.32,29.33,29.15,29.2,102300.0,27.9738,27.9834,27.8116,27.8593,102300.0
2011-02-02 15:30:00,29.19,29.27,29.16,29.23,142600.0,27.8498,27.9261,27.8212,27.8879,142600.0
2011-02-03 09:30:00,29.24,29.39,28.92,29.01,29500.0,27.8975,28.0406,27.5922,27.678,29500.0
2011-02-03 10:00:00,29.03,29.04,28.67,28.78,46600.0,27.6971,27.7067,27.3537,27.4586,46600.0
2011-02-03 10:30:00,28.77,28.77,28.55,28.71,152400.0,27.4491,27.4491,27.2392,27.3918,152400.0
2011-02-03 11:00:00,28.71,28.74,28.67,28.71,24500.0,27.3918,27.4204,27.3537,27.3918,24500.0
2011-02-03 11:30:00,28.71,28.74,28.67,28.72,277100.0,27.3918,27.4204,27.3537,27.4014,277100.0
2011-02-03 12:00:00,28.72,28.73,28.7,28.71,102800.0,27.4014,27.4109,27.3823,27.3918,102800.0
2011-02-03 12:30:00,28.7,28.74,28.67,28.72,28800.0,27.3823,27.4204,27.3537,27.4014,28800.0
2011-02-03 13:00:00,28.7,28.79,28.68,28.79,30500.0,27.3823,27.4681,27.3632,27.4681,30500.0
2011-02-03 13:30:00,28.78,28.8,28.71,28.76,37700.0,27.4586,27.4777,27.3918,27.4395,37700.0
2011-02-03 14:00:00,28.75,28.86,28.69,28.84,49900.0,27.43,27.5349,27.3727,27.5158,49900.0
2011-02-03 14:30:00,28.83,28.95,28.77,28.94,44400.0,27.5063,27.6208,27.4491,27.6113,44400.0
2011-02-03 15:00:00,28.95,28.98,28.88,28.88,42200.0,27.6208,27.6494,27.554,27.554,42200.0
2011-02-03 15:30:00,28.89,29.05,28.85,29.02,152000.0,27.5636,27.7162,27.5254,27.6876,152000.0
2011-02-04 09:30:00,28.94,29.07,28.75,28.93,25900.0,27.6113,27.7353,27.43,27.6017,25900.0
2011-02-04 10:00:00,28.91,28.96,28.76,28.8,22100.0,27.5826,27.6303,27.4395,27.4777,22100.0
2011-02-04 10:30:00,28.79,28.83,28.7,28.72,26800.0,27.4681,27.5063,27.3823,27.4014,26800.0
2011-02-04 11:00:00,28.73,28.75,28.7,28.72,22600.0,27.4109,27.43,27.3823,27.4014,22600.0
2011-02-04 11:30:00,28.71,28.76,28.7,28.74,32100.0,27.3918,27.4395,27.3823,27.4204,32100.0
2011-02-04 12:00:00,28.74,28.89,28.74,28.88,28600.0,27.4204,27.5636,27.4204,27.554,28600.0
2011-02-04 12:30:00,28.88,29.0,28.87,28.99,12500.0,27.554,27.6685,27.5445,27.659,12500.0
2011-02-04 13:00:00,28.99,29.02,28.98,29.0,91300.0,27.659,27.6876,27.6494,27.6685,91300.0
2011-02-04 13:30:00,29.0,29.0,28.85,28.91,92100.0,27.6685,27.6685,27.5254,27.5826,92100.0
2011-02-04 14:00:00,28.92,28.92,28.77,28.86,22100.0,27.5922,27.5922,27.4491,27.5349,22100.0
2011-02-04 14:30:00,28.87,28.87,28.79,28.81,40900.0,27.5445,27.5445,27.4681,27.4872,40900.0
2011-02-04 15:00:00,28.83,28.84,28.76,28.79,41500.0,27.5063,27.5158,27.4395,27.4681,41500.0
2011-02-04 15:30:00,28.78,28.85,28.77,28.85,104700.0,27.4586,27.5254,27.4491,27.5254,104700.0
2011-02-07 09:30:00,28.82,29.05,28.75,29.05,78000.0,27.4968,27.7162,27.43,27.7162,78000.0
2011-02-07 10:00:00,29.03,29.04,28.9,28.9,72900.0,27.6971,27.7067,27.5731,27.5731,72900.0
2011-02-07 10:30:00,28.9,28.98,28.85,28.96,34900.0,27.5731,27.6494,27.5254,27.6303,34900.0
2011-02-07 11:00:00,28.98,29.01,28.94,29.0,80400.0,27.6494,27.678,27.6113,27.6685,80400.0
2011-02-07 11:30:00,29.01,29.02,28.97,28.99,44100.0,27.678,27.6876,27.6399,27.659,44100.0
2011-02-07 12:00:00,29.0,29.0,28.94,28.94,13400.0,27.6685,27.6685,27.6113,27.6113,13400.0
2011-02-07 12:30:00,28.94,29.0,28.94,28.96,15400.0,27.6113,27.6685,27.6113,27.6303,15400.0
2011-02-07 13:00:00,28.97,28.98,28.94,28.96,20300.0,27.6399,27.6494,27.6113,27.6303,20300.0
2011-02-07 13:30:00,28.97,28.98,28.93,28.97,21500.0,27.6399,27.6494,27.6017,27.6399,21500.0
2011-02-07 14:00:00,28.97,28.97,28.95,28.96,20600.0,27.6399,27.6399,27.6208,27.6303,20600.0
2011-02-07 14:30:00,28.97,28.97,28.9,28.95,122600.0,27.6399,27.6399,27.5731,27.6208,122600.0
2011-02-07 15:00:00,28.94,28.95,28.92,28.95,57500.0,27.6113,27.6208,27.5922,27.6208,57500.0
2011-02-07 15:30:00,28.93,28.96,28.84,28.85,133100.0,27.6017,27.6303,27.5158,27.5254,133100.0
2011-02-08 09:30:00,28.76,28.9,28.76,28.86,20000.0,27.4395,27.5731,27.4395,27.5349,20000.0
2011-02-08 10:00:00,28.84,28.87,28.68,28.72,10200.0,27.5158,27.5445,27.3632,27.4014,10200.0
2011-02-08 10:30:00,28.71,28.73,28.6,28.62,15300.0,27.3918,27.4109,27.2869,27.306,15300.0
2011-02-08 11:00:00,28.63,28.79,28.59,28.75,30400.0,27.3155,27.4681,27.2773,27.43,30400.0
2011-02-08 11:30:00,28.77,28.93,28.73,28.89,9800.0,27.4491,27.6017,27.4109,27.5636,9800.0
2011-02-08 12:00:00,28.89,29.02,28.87,28.98,26500.0,27.5636,27.6876,27.5445,27.6494,26500.0
2011-02-08 12:30:00,29.0,29.0,28.98,28.99,20000.0,27.6685,27.6685,27.6494,27.659,20000.0
2011-02-08 13:00:00,28.99,29.0,28.97,28.98,9100.0,27.659,27.6685,27.6399,27.6494,9100.0
2011-02-08 13:30:00,28.98,29.01,28.96,28.98,19400.0,27.6494,27.678,27.6303,27.6494,19400.0
2011-02-08 14:00:00,28.98,29.0,28.96,29.0,16900.0,27.6494,27.6685,27.6303,27.6685,16900.0
2011-02-08 14:30:00,29.01,29.04,29.0,29.01,12500.0,27.678,27.7067,27.6685,27.678,12500.0
2011-02-08 15:00:00,29.01,29.03,28.99,29.0,26400.0,27.678,27.6971,27.659,27.6685,26400.0
2011-02-08 15:30:00,29.0,29.02,28.96,28.98,91200.0,27.6685,27.6876,27.6303,27.6494,91200.0
2011-02-09 09:30:00,28.83,29.07,28.83,29.05,21300.0,27.5063,27.7353,27.5063,27.7162,21300.0
2011-02-09 10:00:00,29.05,29.13,29.02,29.09,17900.0,27.7162,27.7925,27.6876,27.7544,17900.0
2011-02-09 10:30:00,29.09,29.1,29.04,29.05,15700.0,27.7544,27.7639,27.7067,27.7162,15700.0
2011-02-09 11:00:00,29.05,29.09,29.0,29.01,37500.0,27.7162,27.7544,27.6685,27.678,37500.0
2011-02-09 11:30:00,29.01,29.1,29.0,29.06,28800.0,27.678,27.7639,27.6685,27.7257,28800.0
2011-02-09 12:00:00,29.05,29.12,29.04,29.05,98100.0,27.7162,27.783,27.7067,27.7162,98100.0
2011-02-09 12:30:00,29.06,29.14,29.04,29.11,57600.0,27.7257,27.8021,27.7067,27.7735,57600.0
2011-02-09 13:00:00,29.12,29.21,29.1,29.21,15600.0,27.783,27.8689,27.7639,27.8689,15600.0
2011-02-09 13:30:00,29.22,29.23,29.14,29.16,8200.0,27.8784,27.8879,27.8021,27.8212,8200.0
2011-02-09 14:00:00,29.15,29.16,29.04,29.07,15700.0,27.8116,27.8212,27.7067,27.7353,15700.0
2011-02-09 14:30:00,29.07,29.14,29.04,29.11,21500.0,27.7353,27.8021,27.7067,27.7735,21500.0
2011-02-09 15:00:00,29.11,29.17,29.06,29.08,26000.0,27.7735,27.8307,27.7257,27.7448,26000.0
2011-02-09 15:30:00,29.08,29.13,29.02,29.11,85200.0,27.7448,27.7925,27.6876,27.7735,85200.0
2011-02-10 09:30:00,28.98,29.36,28.96,29.21,62100.0,27.6494,28.012,27.6303,27.8689,62100.0
2011-02-10 10:00:00,29.26,29.41,29.14,29.32,23200.0,27.9166,28.0597,27.8021,27.9738,23200.0
2011-02-10 10:30:00,29.35,29.38,29.26,29.26,16600.0,28.0024,28.0311,27.9166,27.9166,16600.0
2011-02-10 11:00:00,29.27,29.38,29.21,29.33,12100.0,27.9261,28.0311,27.8689,27.9834,12100.0
2011-02-10 11:30:00,29.33,29.34,29.26,29.32,10300.0,27.9834,27.9929,27.9166,27.9738,10300.0
2011-02-10 12:00:00,29.31,29.32,29.28,29.29,6100.0,27.9643,27.9738,27.9356,27.9452,6100.0
2011-02-10 12:30:00,29.3,29.33,29.23,29.23,10700.0,27.9547,27.9834,27.8879,27.8879,10700.0
2011-02-10 13:00:00,29.24,29.28,29.22,29.26,14500.0,27.8975,27.9356,27.8784,27.9166,14500.0
2011-02-10 13:30:00,29.25,29.29,29.24,29.27,12600.0,27.907,27.9452,27.8975,27.9261,12600.0
2011-02-10 14:00:00,29.27,29.32,29.27,29.28,11600.0,27.9261,27.9738,27.9261,27.9356,11600.0
2011-02-10 14:30:00,29.27,29.29,29.24,29.25,14900.0,27.9261,27.9452,27.8975,27.907,14900.0
2011-02-10 15:00:00,29.24,29.24,29.13,29.15,29400.0,27.8975,27.8975,27.7925,27.8116,29400.0
2011-02-10 15:30:00,29.14,29.16,29.05,29.14,47700.0,27.8021,27.8212,27.7162,27.8021,47700.0
2011-02-11 09:30:00,28.9,29.19,28.81,29.16,70900.0,27.5731,27.8498,27.4872,27.8212,70900.0
2011-02-11 10:00:00,29.16,29.35,29.15,29.21,16800.0,27.8212,28.0024,27.8116,27.8689,16800.0
2011-02-11 10:30:00,29.2,29.26,29.08,29.24,12400.0,27.8593,27.9166,27.7448,27.8975,12400.0
2011-02-11 11:00:00,29.26,29.37,29.21,29.32,16400.0,27.9166,28.0215,27.8689,27.9738,16400.0
2011-02-11 11:30:00,29.34,29.45,29.34,29.44,10400.0,27.9929,28.0978,27.9929,28.0883,10400.0
2011-02-11 12:00:00,29.42,29.48,29.41,29.45,10300.0,28.0692,28.1265,28.0597,28.0978,10300.0
2011-02-11 12:30:00,29.45,29.47,29.42,29.42,14300.0,28.0978,28.1169,28.0692,28.0692,14300.0
2011-02-11 13:00:00,29.42,29.58,29.42,29.53,15000.0,28.0692,28.2219,28.0692,28.1742,15000.0
2011-02-11 13:30:00,29.52,29.52,29.41,29.44,9500.0,28.1646,28.1646,28.0597,28.0883,9500.0
2011-02-11 14:00:00,29.44,29.57,29.43,29.57,11300.0,28.0883,28.2123,28.0788,28.2123,11300.0
2011-02-11 14:30:00,29.57,29.57,29.52,29.52,14000.0,28.2123,28.2123,28.1646,28.1646,14000.0
2011-02-11 15:00:00,29.53,29.57,29.52,29.54,25800.0,28.1742,28.2123,28.1646,28.1837,25800.0
2011-02-11 15:30:00,29.55,29.56,29.28,29.47,112000.0,28.1933,28.2028,27.9356,28.1169,112000.0
2011-02-14 09:30:00,29.5,29.5,29.17,29.43,10000.0,28.1455,28.1455,27.8307,28.0788,10000.0
2011-02-14 10:00:00,29.44,29.57,29.44,29.57,11500.0,28.0883,28.2123,28.0883,28.2123,11500.0
2011-02-14 10:30:00,29.56,29.65,29.56,29.6,10000.0,28.2028,28.2887,28.2028,28.241,10000.0
2011-02-14 11:00:00,29.61,29.61,29.56,29.56,11600.0,28.2505,28.2505,28.2028,28.2028,11600.0
2011-02-14 11:30:00,29.59,29.59,29.42,29.43,4600.0,28.2314,28.2314,28.0692,28.0788,4600.0
2011-02-14 12:00:00,29.41,29.42,29.32,29.36,4800.0,28.0597,28.0692,27.9738,28.012,4800.0
2011-02-14 12:30:00,29.36,29.36,29.26,29.26,6100.0,28.012,28.012,27.9166,27.9166,6100.0
2011-02-14 13:00:00,29.26,29.27,29.15,29.16,9900.0,27.9166,27.9261,27.8116,27.8212,9900.0
2011-02-14 13:30:00,29.18,29.2,29.14,29.19,11500.0,27.8402,27.8593,27.8021,27.8498,11500.0
2011-02-14 14:00:00,29.18,29.19,29.16,29.17,15400.0,27.8402,27.8498,27.8212,27.8307,15400.0
2011-02-14 14:30:00,29.17,29.19,29.16,29.17,12400.0,27.8307,27.8498,27.8212,27.8307,12400.0
2011-02-14 15:00:00,29.18,29.19,29.12,29.16,35300.0,27.8402,27.8498,27.783,27.8212,35300.0
2011-02-14 15:30:00,29.15,29.24,29.15,29.18,52500.0,27.8116,27.8975,27.8116,27.8402,52500.0
2011-02-15 09:30:00,29.12,29.29,29.05,29.06,11900.0,27.783,27.9452,27.7162,27.7257,11900.0
2011-02-15 10:00:00,29.06,29.18,29.04,29.16,41100.0,27.7257,27.8402,27.7067,27.8212,41100.0
2011-02-15 10:30:00,29.17,29.28,29.15,29.24,12600.0,27.8307,27.9356,27.8116,27.8975,12600.0
2011-02-15 11:00:00,29.27,29.3,29.23,29.28,15900.0,27.9261,27.9547,27.8879,27.9356,15900.0
2011-02-15 11:30:00,29.28,29.32,29.27,29.3,13500.0,27.9356,27.9738,27.9261,27.9547,13500.0
2011-02-15 12:00:00,29.3,29.46,29.29,29.46,11500.0,27.9547,28.1074,27.9452,28.1074,11500.0
2011-02-15 12:30:00,29.45,29.46,29.43,29.46,15900.0,28.0978,28.1074,28.0788,28.1074,15900.0
2011-02-15 13:00:00,29.46,29.5,29.43,29.49,27500.0,28.1074,28.1455,28.0788,28.136,27500.0
2011-02-15 13:30:00,29.49,29.53,29.46,29.5,15400.0,28.136,28.1742,28.1074,28.1455,15400.0
2011-02-15 14:00:00,29.51,29.53,29.43,29.46,20600.0,28.1551,28.1742,28.0788,28.1074,20600.0
2011-02-15 14:30:00,29.43,29.46,29.37,29.43,22300.0,28.0788,28.1074,28.0215,28.0788,22300.0
2011-02-15 15:00:00,29.43,29.52,29.42,29.51,29700.0,28.0788,28.1646,28.0692,28.1551,29700.0
2011-02-15 15:30:00,29.51,29.51,29.32,29.4,90600.0,28.1551,28.1551,27.9738,28.0501,90600.0
2011-02-16 09:30:00,30.05,30.34,29.8,30.06,270600.0,28.6703,28.947,28.4318,28.6798,270600.0
2011-02-16 10:00:00,30.07,30.64,30.04,30.61,167100.0,28.6894,29.2332,28.6608,29.2046,167100.0
2011-02-16 10:30:00,30.61,30.87,30.49,30.61,132800.0,29.2046,29.4526,29.0901,29.2046,132800.0
2011-02-16 11:00:00,30.62,30.63,30.4,30.46,69000.0,29.2141,29.2237,29.0042,29.0615,69000.0
2011-02-16 11:30:00,30.45,30.51,30.38,30.5,73100.0,29.0519,29.1092,28.9851,29.0996,73100.0
2011-02-16 12:00:00,30.5,30.79,30.5,30.79,68900.0,29.0996,29.3763,29.0996,29.3763,68900.0
2011-02-16 12:30:00,30.78,30.93,30.77,30.92,92200.0,29.3668,29.5099,29.3572,29.5003,92200.0
2011-02-16 13:00:00,30.93,30.98,30.78,30.78,65300.0,29.5099,29.5576,29.3668,29.3668,65300.0
2011-02-16 13:30:00,30.8,30.82,30.59,30.8,104700.0,29.3859,29.4049,29.1855,29.3859,104700.0
2011-02-16 14:00:00,30.8,30.83,30.61,30.65,59400.0,29.3859,29.4145,29.2046,29.2427,59400.0
2011-02-16 14:30:00,30.65,30.71,30.5,30.64,71900.0,29.2427,29.3,29.0996,29.2332,71900.0
2011-02-16 15:00:00,30.64,30.68,30.25,30.3,112500.0,29.2332,29.2714,28.8611,28.9088,112500.0
2011-02-16 15:30:00,30.3,30.31,30.1,30.19,176500.0,28.9088,28.9184,28.718,28.8039,176500.0
2011-02-17 09:30:00,30.0,30.32,30.0,30.32,84500.0,28.6226,28.9279,28.6226,28.9279,84500.0
2011-02-17 10:00:00,30.31,30.35,30.14,30.27,49700.0,28.9184,28.9565,28.7562,28.8802,49700.0
2011-02-17 10:30:00,30.27,30.44,30.21,30.43,38200.0,28.8802,29.0424,28.8229,29.0328,38200.0
2011-02-17 11:00:00,30.43,30.66,30.43,30.66,38300.0,29.0328,29.2523,29.0328,29.2523,38300.0
2011-02-17 11:30:00,30.65,30.76,30.63,30.69,38100.0,29.2427,29.3477,29.2237,29.2809,38100.0
2011-02-17 12:00:00,30.69,30.72,30.62,30.66,20700.0,29.2809,29.3095,29.2141,29.2523,20700.0
2011-02-17 12:30:00,30.67,30.68,30.65,30.67,18800.0,29.2618,29.2714,29.2427,29.2618,18800.0
2011-02-17 13:00:00,30.67,30.89,30.65,30.74,85600.0,29.2618,29.4717,29.2427,29.3286,85600.0
2011-02-17 13:30:00,30.72,30.79,30.65,30.74,37200.0,29.3095,29.3763,29.2427,29.3286,37200.0
2011-02-17 14:00:00,30.73,30.75,30.65,30.65,28800.0,29.3191,29.3382,29.2427,29.2427,28800.0
2011-02-17 14:30:00,30.65,30.72,30.64,30.67,34700.0,29.2427,29.3095,29.2332,29.2618,34700.0
2011-02-17 15:00:00,30.67,30.9,30.67,30.81,70700.0,29.2618,29.4813,29.2618,29.3954,70700.0
2011-02-17 15:30:00,30.82,30.85,30.6,30.69,113300.0,29.4049,29.4336,29.195,29.2809,113300.0
2011-02-18 09:30:00,30.87,30.87,30.39,30.62,75000.0,29.4526,29.4526,28.9947,29.2141,75000.0
2011-02-18 10:00:00,30.64,31.0,30.64,30.93,37800.0,29.2332,29.5767,29.2332,29.5099,37800.0
2011-02-18 10:30:00,30.93,30.94,30.75,30.77,33600.0,29.5099,29.5194,29.3382,29.3572,33600.0
2011-02-18 11:00:00,30.76,30.89,30.65,30.84,30700.0,29.3477,29.4717,29.2427,29.424,30700.0
2011-02-18 11:30:00,30.85,30.96,30.69,30.79,26800.0,29.4336,29.5385,29.2809,29.3763,26800.0
2011-02-18 12:00:00,30.79,31.0,30.77,31.0,28800.0,29.3763,29.5767,29.3572,29.5767,28800.0
2011-02-18 12:30:00,30.98,31.0,30.94,30.98,23000.0,29.5576,29.5767,29.5194,29.5576,23000.0
2011-02-18 13:00:00,30.97,31.0,30.88,30.92,45100.0,29.5481,29.5767,29.4622,29.5003,45100.0
2011-02-18 13:30:00,30.9,30.92,30.75,30.92,21200.0,29.4813,29.5003,29.3382,29.5003,21200.0
2011-02-18 14:00:00,30.91,30.94,30.69,30.73,36700.0,29.4908,29.5194,29.2809,29.3191,36700.0
2011-02-18 14:30:00,30.75,30.75,30.58,30.64,43300.0,29.3382,29.3382,29.176,29.2332,43300.0
2011-02-18 15:00:00,30.64,30.76,30.6,30.72,46600.0,29.2332,29.3477,29.195,29.3095,46600.0
2011-02-18 15:30:00,30.72,30.73,30.54,30.61,110700.0,29.3095,29.3191,29.1378,29.2046,110700.0
2011-02-22 09:30:00,30.17,30.27,29.8,30.07,60800.0,28.7848,28.8802,28.4318,28.6894,60800.0
2011-02-22 10:00:00,30.11,30.32,30.03,30.11,35400.0,28.7275,28.9279,28.6512,28.7275,35400.0
2011-02-22 10:30:00,30.14,30.29,30.04,30.18,25900.0,28.7562,28.8993,28.6608,28.7943,25900.0
2011-02-22 11:00:00,30.18,30.2,29.98,30.15,55800.0,28.7943,28.8134,28.6035,28.7657,55800.0
2011-02-22 11:30:00,30.14,30.21,29.99,30.19,25600.0,28.7562,28.8229,28.613,28.8039,25600.0
2011-02-22 12:00:00,30.2,30.26,30.12,30.21,29100.0,28.8134,28.8707,28.7371,28.8229,29100.0
2011-02-22 12:30:00,30.19,30.22,29.98,30.03,29100.0,28.8039,28.8325,28.6035,28.6512,29100.0
2011-02-22 13:00:00,30.04,30.11,30.0,30.02,20500.0,28.6608,28.7275,28.6226,28.6417,20500.0
2011-02-22 13:30:00,30.02,30.07,30.0,30.04,32200.0,28.6417,28.6894,28.6226,28.6608,32200.0
2011-02-22 14:00:00,30.04,30.08,29.9,30.04,39000.0,28.6608,28.6989,28.5272,28.6608,39000.0
2011-02-22 14:30:00,30.03,30.11,29.97,30.0,34600.0,28.6512,28.7275,28.594,28.6226,34600.0
2011-02-22 15:00:00,30.0,30.04,29.91,30.02,109300.0,28.6226,28.6608,28.5367,28.6417,109300.0
2011-02-22 15:30:00,30.02,30.1,29.99,30.08,91300.0,28.6417,28.718,28.613,28.6989,91300.0
2011-02-23 09:30:00,30.0,30.06,29.8,30.01,56500.0,28.6226,28.6798,28.4318,28.6321,56500.0
2011-02-23 10:00:00,30.03,30.15,29.96,30.09,23800.0,28.6512,28.7657,28.5844,28.7085,23800.0
2011-02-23 10:30:00,30.12,30.16,30.0,30.14,19700.0,28.7371,28.7752,28.6226,28.7562,19700.0
2011-02-23 11:00:00,30.15,30.19,29.81,29.87,58800.0,28.7657,28.8039,28.4413,28.4986,58800.0
2011-02-23 11:30:00,29.87,29.98,29.74,29.95,51800.0,28.4986,28.6035,28.3745,28.5749,51800.0
2011-02-23 12:00:00,29.96,30.05,29.88,30.03,67700.0,28.5844,28.6703,28.5081,28.6512,67700.0
2011-02-23 12:30:00,30.04,30.07,29.89,30.04,46800.0,28.6608,28.6894,28.5176,28.6608,46800.0
2011-02-23 13:00:00,30.04,30.08,29.95,30.03,44300.0,28.6608,28.6989,28.5749,28.6512,44300.0
2011-02-23 13:30:00,30.02,30.06,29.94,29.99,29200.0,28.6417,28.6798,28.5653,28.613,29200.0
2011-02-23 14:00:00,29.99,30.12,29.99,30.0,19500.0,28.613,28.7371,28.613,28.6226,19500.0
2011-02-23 14:30:00,30.01,30.05,29.95,30.01,42600.0,28.6321,28.6703,28.5749,28.6321,42600.0
2011-02-23 15:00:00,30.01,30.07,29.96,29.99,84100.0,28.6321,28.6894,28.5844,28.613,84100.0
2011-02-23 15:30:00,29.99,30.05,29.86,29.88,97300.0,28.613,28.6703,28.489,28.5081,97300.0
2011-02-24 09:30:00,29.85,30.04,29.6,29.86,40900.0,28.4795,28.6608,28.241,28.489,40900.0
2011-02-24 10:00:00,29.82,30.06,29.7,29.96,45900.0,28.4509,28.6798,28.3364,28.5844,45900.0
2011-02-24 10:30:00,29.98,30.05,29.95,29.97,26800.0,28.6035,28.6703,28.5749,28.594,26800.0
2011-02-24 11:00:00,29.99,30.04,29.94,29.98,28400.0,28.613,28.6608,28.5653,28.6035,28400.0
2011-02-24 11:30:00,29.99,30.01,29.94,29.99,40500.0,28.613,28.6321,28.5653,28.613,40500.0
2011-02-24 12:00:00,29.98,30.03,29.93,29.99,52200.0,28.6035,28.6512,28.5558,28.613,52200.0
2011-02-24 12:30:00,29.99,30.03,29.94,29.99,150100.0,28.613,28.6512,28.5653,28.613,150100.0
2011-02-24 13:00:00,29.97,30.0,29.96,29.99,114700.0,28.594,28.6226,28.5844,28.613,114700.0
2011-02-24 13:30:00,29.99,30.03,29.98,30.01,110000.0,28.613,28.6512,28.6035,28.6321,110000.0
2011-02-24 14:00:00,30.01,30.11,30.0,30.0,29300.0,28.6321,28.7275,28.6226,28.6226,29300.0
2011-02-24 14:30:00,30.0,30.06,29.97,30.05,35500.0,28.6226,28.6798,28.594,28.6703,35500.0
2011-02-24 15:00:00,30.04,30.09,30.01,30.04,37400.0,28.6608,28.7085,28.6321,28.6608,37400.0
2011-02-24 15:30:00,30.04,30.09,29.93,30.03,97600.0,28.6608,28.7085,28.5558,28.6512,97600.0
2011-02-25 09:30:00,30.01,30.13,29.92,29.96,30300.0,28.6321,28.7466,28.5463,28.5844,30300.0
2011-02-25 10:00:00,29.96,30.09,29.96,30.01,38900.0,28.5844,28.7085,28.5844,28.6321,38900.0
2011-02-25 10:30:00,30.01,30.1,30.0,30.01,25100.0,28.6321,28.718,28.6226,28.6321,25100.0
2011-02-25 11:00:00,30.01,30.13,30.0,30.0,27100.0,28.6321,28.7466,28.6226,28.6226,27100.0
2011-02-25 11:30:00,30.02,30.07,29.99,30.04,32400.0,28.6417,28.6894,28.613,28.6608,32400.0
2011-02-25 12:00:00,30.03,30.12,30.01,30.07,14900.0,28.6512,28.7371,28.6321,28.6894,14900.0
2011-02-25 12:30:00,30.07,30.16,30.07,30.13,13600.0,28.6894,28.7752,28.6894,28.7466,13600.0
2011-02-25 13:00:00,30.13,30.19,30.09,30.18,15700.0,28.7466,28.8039,28.7085,28.7943,15700.0
2011-02-25 13:30:00,30.17,30.28,30.13,30.24,14600.0,28.7848,28.8897,28.7466,28.8516,14600.0
2011-02-25 14:00:00,30.22,30.31,30.2,30.22,22800.0,28.8325,28.9184,28.8134,28.8325,22800.0
2011-02-25 14:30:00,30.24,30.24,30.13,30.2,13100.0,28.8516,28.8516,28.7466,28.8134,13100.0
2011-02-25 15:00:00,30.2,30.2,30.08,30.08,27000.0,28.8134,28.8134,28.6989,28.6989,27000.0
2011-02-25 15:30:00,30.08,30.15,30.02,30.15,76100.0,28.6989,28.7657,28.6417,28.7657,76100.0
2011-02-28 09:30:00,30.18,30.45,30.18,30.25,21600.0,28.7943,29.0519,28.7943,28.8611,21600.0
2011-02-28 10:00:00,30.25,30.37,30.14,30.27,17400.0,28.8611,28.9756,28.7562,28.8802,17400.0
2011-02-28 10:30:00,30.27,30.42,30.14,30.41,27400.0,28.8802,29.0233,28.7562,29.0138,27400.0
2011-02-28 11:00:00,30.42,30.44,30.19,30.24,23900.0,29.0233,29.0424,28.8039,28.8516,23900.0
2011-02-28 11:30:00,30.24,30.28,30.13,30.13,22000.0,28.8516,28.8897,28.7466,28.7466,22000.0
2011-02-28 12:00:00,30.13,30.34,30.12,30.3,29900.0,28.7466,28.947,28.7371,28.9088,29900.0
2011-02-28 12:30:00,30.3,30.57,30.3,30.44,79600.0,28.9088,29.1664,28.9088,29.0424,79600.0
2011-02-28 13:00:00,30.43,30.47,30.25,30.29,23000.0,29.0328,29.071,28.8611,28.8993,23000.0
2011-02-28 13:30:00,30.29,30.31,30.16,30.17,9100.0,28.8993,28.9184,28.7752,28.7848,9100.0
2011-02-28 14:00:00,30.17,30.22,30.11,30.17,13100.0,28.7848,28.8325,28.7275,28.7848,13100.0
2011-02-28 14:30:00,30.19,30.23,30.15,30.22,21100.0,28.8039,28.842,28.7657,28.8325,21100.0
2011-02-28 15:00:00,30.22,30.22,30.06,30.06,31000.0,28.8325,28.8325,28.6798,28.6798,31000.0
2011-02-28 15:30:00,30.06,30.18,30.02,30.14,73000.0,28.6798,28.7943,28.6417,28.7562,73000.0
2011-03-01 09:30:00,30.43,30.48,30.19,30.33,15700.0,29.0328,29.0806,28.8039,28.9374,15700.0
2011-03-01 10:00:00,30.38,30.39,30.12,30.12,14400.0,28.9851,28.9947,28.7371,28.7371,14400.0
2011-03-01 10:30:00,30.11,30.27,30.02,30.24,8900.0,28.7275,28.8802,28.6417,28.8516,8900.0
2011-03-01 11:00:00,30.23,30.26,30.04,30.06,11500.0,28.842,28.8707,28.6608,28.6798,11500.0
2011-03-01 11:30:00,30.05,30.13,29.98,30.04,32000.0,28.6703,28.7466,28.6035,28.6608,32000.0
2011-03-01 12:00:00,30.02,30.06,29.95,30.0,16200.0,28.6417,28.6798,28.5749,28.6226,16200.0
2011-03-01 12:30:00,30.0,30.11,29.99,30.1,16700.0,28.6226,28.7275,28.613,28.718,16700.0
2011-03-01 13:00:00,30.11,30.15,30.01,30.06,22000.0,28.7275,28.7657,28.6321,28.6798,22000.0
2011-03-01 13:30:00,30.04,30.08,29.96,30.01,31600.0,28.6608,28.6989,28.5844,28.6321,31600.0
2011-03-01 14:00:00,30.01,30.05,29.94,29.98,25400.0,28.6321,28.6703,28.5653,28.6035,25400.0
2011-03-01 14:30:00,29.96,30.04,29.96,30.0,34100.0,28.5844,28.6608,28.5844,28.6226,34100.0
2011-03-01 15:00:00,30.0,30.06,29.97,30.01,86800.0,28.6226,28.6798,28.594,28.6321,86800.0
2011-03-01 15:30:00,30.01,30.17,30.0,30.12,103900.0,28.6321,28.7848,28.6226,28.7371,103900.0
2011-03-02 09:30:00,30.02,30.08,29.91,30.03,20400.0,28.6417,28.6989,28.5367,28.6512,20400.0
2011-03-02 10:00:00,30.05,30.07,30.0,30.04,12400.0,28.6703,28.6894,28.6226,28.6608,12400.0
2011-03-02 10:30:00,30.03,30.32,30.03,30.23,13500.0,28.6512,28.9279,28.6512,28.842,13500.0
2011-03-02 11:00:00,30.23,30.41,30.21,30.33,24500.0,28.842,29.0138,28.8229,28.9374,24500.0
2011-03-02 11:30:00,30.33,30.38,30.27,30.32,28900.0,28.9374,28.9851,28.8802,28.9279,28900.0
2011-03-02 12:00:00,30.31,30.31,30.15,30.18,21000.0,28.9184,28.9184,28.7657,28.7943,21000.0
2011-03-02 12:30:00,30.19,30.23,30.15,30.2,6000.0,28.8039,28.842,28.7657,28.8134,6000.0
2011-03-02 13:00:00,30.19,30.28,30.08,30.17,17300.0,28.8039,28.8897,28.6989,28.7848,17300.0
2011-03-02 13:30:00,30.15,30.19,30.1,30.18,22600.0,28.7657,28.8039,28.718,28.7943,22600.0
2011-03-02 14:00:00,30.18,30.25,30.07,30.16,43700.0,28.7943,28.8611,28.6894,28.7752,43700.0
2011-03-02 14:30:00,30.15,30.34,30.12,30.32,62500.0,28.7657,28.947,28.7371,28.9279,62500.0
2011-03-02 15:00:00,30.3,30.33,30.15,30.15,35900.0,28.9088,28.9374,28.7657,28.7657,35900.0
2011-03-02 15:30:00,30.14,30.15,30.04,30.04,57100.0,28.7562,28.7657,28.6608,28.6608,57100.0
2011-03-03 09:30:00,30.25,30.5,30.2,30.37,22000.0,28.8611,29.0996,28.8134,28.9756,22000.0
2011-03-03 10:00:00,30.39,30.52,30.34,30.52,12300.0,28.9947,29.1187,28.947,29.1187,12300.0
2011-03-03 10:30:00,30.52,30.66,30.46,30.5,24000.0,29.1187,29.2523,29.0615,29.0996,24000.0
2011-03-03 11:00:00,30.48,30.59,30.48,30.51,17000.0,29.0806,29.1855,29.0806,29.1092,17000.0
2011-03-03 11:30:00,30.5,30.54,30.46,30.52,13200.0,29.0996,29.1378,29.0615,29.1187,13200.0
2011-03-03 12:00:00,30.53,30.63,30.5,30.61,14200.0,29.1283,29.2237,29.0996,29.2046,14200.0
2011-03-03 12:30:00,30.62,30.69,30.55,30.57,15100.0,29.2141,29.2809,29.1473,29.1664,15100.0
2011-03-03 13:00:00,30.58,30.65,30.56,30.59,11100.0,29.176,29.2427,29.1569,29.1855,11100.0
2011-03-03 13:30:00,30.58,30.7,30.58,30.69,15200.0,29.176,29.2904,29.176,29.2809,15200.0
2011-03-03 14:00:00,30.68,30.77,30.63,30.65,11000.0,29.2714,29.3572,29.2237,29.2427,11000.0
2011-03-03 14:30:00,30.65,30.69,30.58,30.6,15800.0,29.2427,29.2809,29.176,29.195,15800.0
2011-03-03 15:00:00,30.6,30.66,30.58,30.66,15500.0,29.195,29.2523,29.176,29.2523,15500.0
2011-03-03 15:30:00,30.66,30.77,30.66,30.75,62900.0,29.2523,29.3572,29.2523,29.3382,62900.0
2011-03-04 09:30:00,30.71,30.77,30.36,30.65,30600.0,29.3,29.3572,28.9661,29.2427,30600.0
2011-03-04 10:00:00,30.63,30.68,30.52,30.62,20400.0,29.2237,29.2714,29.1187,29.2141,20400.0
2011-03-04 10:30:00,30.62,30.63,30.5,30.53,8200.0,29.2141,29.2237,29.0996,29.1283,8200.0
2011-03-04 11:00:00,30.53,30.55,30.45,30.45,17300.0,29.1283,29.1473,29.0519,29.0519,17300.0
2011-03-04 11:30:00,30.45,30.54,30.43,30.43,11700.0,29.0519,29.1378,29.0328,29.0328,11700.0
2011-03-04 12:00:00,30.44,30.46,30.22,30.24,8100.0,29.0424,29.0615,28.8325,28.8516,8100.0
2011-03-04 12:30:00,30.24,30.34,30.23,30.26,8900.0,28.8516,28.947,28.842,28.8707,8900.0
2011-03-04 13:00:00,30.27,30.28,30.18,30.19,9100.0,28.8802,28.8897,28.7943,28.8039,9100.0
2011-03-04 13:30:00,30.21,30.23,30.17,30.19,8500.0,28.8229,28.842,28.7848,28.8039,8500.0
2011-03-04 14:00:00,30.18,30.19,30.12,30.17,17700.0,28.7943,28.8039,28.7371,28.7848,17700.0
2011-03-04 14:30:00,30.17,30.22,30.13,30.22,22600.0,28.7848,28.8325,28.7466,28.8325,22600.0
2011-03-04 15:00:00,30.22,30.33,30.22,30.25,35700.0,28.8325,28.9374,28.8325,28.8611,35700.0
2011-03-04 15:30:00,30.25,30.38,30.23,30.36,72400.0,28.8611,28.9851,28.842,28.9661,72400.0
2011-03-07 09:30:00,30.49,30.53,30.13,30.28,8700.0,29.0901,29.1283,28.7466,28.8897,8700.0
2011-03-07 10:00:00,30.28,30.39,30.04,30.39,30500.0,28.8897,28.9947,28.6608,28.9947,30500.0
2011-03-07 10:30:00,30.37,30.37,30.02,30.02,18800.0,28.9756,28.9756,28.6417,28.6417,18800.0
2011-03-07 11:00:00,30.02,30.09,29.9,29.99,35300.0,28.6417,28.7085,28.5272,28.613,35300.0
2011-03-07 11:30:00,30.02,30.04,29.93,30.0,42600.0,28.6417,28.6608,28.5558,28.6226,42600.0
2011-03-07 12:00:00,30.0,30.08,30.0,30.0,28100.0,28.6226,28.6989,28.6226,28.6226,28100.0
2011-03-07 12:30:00,30.0,30.07,29.99,30.01,18900.0,28.6226,28.6894,28.613,28.6321,18900.0
2011-03-07 13:00:00,30.01,30.1,29.97,30.03,22600.0,28.6321,28.718,28.594,28.6512,22600.0
2011-03-07 13:30:00,30.03,30.07,30.0,30.06,14100.0,28.6512,28.6894,28.6226,28.6798,14100.0
2011-03-07 14:00:00,30.07,30.25,30.07,30.22,32900.0,28.6894,28.8611,28.6894,28.8325,32900.0
2011-03-07 14:30:00,30.22,30.23,30.16,30.16,19700.0,28.8325,28.842,28.7752,28.7752,19700.0
2011-03-07 15:00:00,30.15,30.18,30.1,30.16,22100.0,28.7657,28.7943,28.718,28.7752,22100.0
2011-03-07 15:30:00,30.16,30.24,30.05,30.05,83900.0,28.7752,28.8516,28.6703,28.6703,83900.0
2011-03-08 09:30:00,30.07,30.25,30.0,30.23,15500.0,28.6894,28.8611,28.6226,28.842,15500.0
2011-03-08 10:00:00,30.21,30.4,30.21,30.38,21000.0,28.8229,29.0042,28.8229,28.9851,21000.0
2011-03-08 10:30:00,30.38,30.42,30.28,30.33,16700.0,28.9851,29.0233,28.8897,28.9374,16700.0
2011-03-08 11:00:00,30.33,30.37,30.26,30.37,25400.0,28.9374,28.9756,28.8707,28.9756,25400.0
2011-03-08 11:30:00,30.37,30.38,30.28,30.38,21300.0,28.9756,28.9851,28.8897,28.9851,21300.0
2011-03-08 12:00:00,30.38,30.38,30.3,30.3,22000.0,28.9851,28.9851,28.9088,28.9088,22000.0
2011-03-08 12:30:00,30.29,30.29,30.25,30.26,12800.0,28.8993,28.8993,28.8611,28.8707,12800.0
2011-03-08 13:00:00,30.26,30.32,30.22,30.29,11200.0,28.8707,28.9279,28.8325,28.8993,11200.0
2011-03-08 13:30:00,30.28,30.3,30.25,30.3,7400.0,28.8897,28.9088,28.8611,28.9088,7400.0
2011-03-08 14:00:00,30.3,30.31,30.16,30.18,11000.0,28.9088,28.9184,28.7752,28.7943,11000.0
2011-03-08 14:30:00,30.17,30.27,30.09,30.26,15000.0,28.7848,28.8802,28.7085,28.8707,15000.0
2011-03-08 15:00:00,30.26,30.3,30.2,30.27,17800.0,28.8707,28.9088,28.8134,28.8802,17800.0
2011-03-08 15:30:00,30.27,30.27,30.14,30.15,49200.0,28.8802,28.8802,28.7562,28.7657,49200.0
2011-03-09 09:30:00,30.15,30.24,29.95,30.0,10800.0,28.7657,28.8516,28.5749,28.6226,10800.0
2011-03-09 10:00:00,30.0,30.31,29.96,30.31,8500.0,28.6226,28.9184,28.5844,28.9184,8500.0
2011-03-09 10:30:00,30.3,30.39,30.14,30.16,14200.0,28.9088,28.9947,28.7562,28.7752,14200.0
2011-03-09 11:00:00,30.15,30.36,30.09,30.3,16000.0,28.7657,28.9661,28.7085,28.9088,16000.0
2011-03-09 11:30:00,30.3,30.47,30.2,30.44,17100.0,28.9088,29.071,28.8134,29.0424,17100.0
2011-03-09 12:00:00,30.46,30.5,30.26,30.26,14500.0,29.0615,29.0996,28.8707,28.8707,14500.0
2011-03-09 12:30:00,30.25,30.29,30.2,30.2,13000.0,28.8611,28.8993,28.8134,28.8134,13000.0
2011-03-09 13:00:00,30.2,30.23,30.11,30.2,12700.0,28.8134,28.842,28.7275,28.8134,12700.0
2011-03-09 13:30:00,30.21,30.25,30.2,30.24,8000.0,28.8229,28.8611,28.8134,28.8516,8000.0
2011-03-09 14:00:00,30.25,30.27,30.16,30.23,19100.0,28.8611,28.8802,28.7752,28.842,19100.0
2011-03-09 14:30:00,30.23,30.41,30.2,30.4,22600.0,28.842,29.0138,28.8134,29.0042,22600.0
2011-03-09 15:00:00,30.39,30.43,30.37,30.38,38000.0,28.9947,29.0328,28.9756,28.9851,38000.0
2011-03-09 15:30:00,30.39,30.6,30.38,30.55,83600.0,28.9947,29.195,28.9851,29.1473,83600.0
2011-03-10 09:30:00,30.18,30.37,29.9,29.98,27900.0,28.7943,28.9756,28.5272,28.6035,27900.0
2011-03-10 10:00:00,30.0,30.06,29.95,30.01,31700.0,28.6226,28.6798,28.5749,28.6321,31700.0
2011-03-10 10:30:00,30.0,30.03,29.9,30.01,24900.0,28.6226,28.6512,28.5272,28.6321,24900.0
2011-03-10 11:00:00,30.01,30.01,29.96,30.01,18700.0,28.6321,28.6321,28.5844,28.6321,18700.0
2011-03-10 11:30:00,30.0,30.06,30.0,30.03,13800.0,28.6226,28.6798,28.6226,28.6512,13800.0
2011-03-10 12:00:00,30.04,30.15,30.04,30.13,15500.0,28.6608,28.7657,28.6608,28.7466,15500.0
2011-03-10 12:30:00,30.15,30.29,30.15,30.29,16500.0,28.7657,28.8993,28.7657,28.8993,16500.0
2011-03-10 13:00:00,30.28,30.3,30.26,30.28,28000.0,28.8897,28.9088,28.8707,28.8897,28000.0
2011-03-10 13:30:00,30.27,30.3,30.19,30.21,50500.0,28.8802,28.9088,28.8039,28.8229,50500.0
2011-03-10 14:00:00,30.21,30.23,30.19,30.2,24600.0,28.8229,28.842,28.8039,28.8134,24600.0
2011-03-10 14:30:00,30.2,30.25,30.19,30.2,21700.0,28.8134,28.8611,28.8039,28.8134,21700.0
2011-03-10 15:00:00,30.2,30.28,30.13,30.2,53500.0,28.8134,28.8897,28.7466,28.8134,53500.0
2011-03-10 15:30:00,30.2,30.27,30.17,30.2,75600.0,28.8134,28.8802,28.7848,28.8134,75600.0
2011-03-11 09:30:00,30.44,30.5,30.07,30.19,23100.0,29.0424,29.0996,28.6894,28.8039,23100.0
2011-03-11 10:00:00,30.21,30.39,30.19,30.36,32900.0,28.8229,28.9947,28.8039,28.9661,32900.0
2011-03-11 10:30:00,30.36,30.36,30.2,30.24,33200.0,28.9661,28.9661,28.8134,28.8516,33200.0
2011-03-11 11:00:00,30.24,30.41,30.22,30.4,14800.0,28.8516,29.0138,28.8325,29.0042,14800.0
2011-03-11 11:30:00,30.4,30.53,30.4,30.48,13400.0,29.0042,29.1283,29.0042,29.0806,13400.0
2011-03-11 12:00:00,30.48,30.54,30.43,30.54,9600.0,29.0806,29.1378,29.0328,29.1378,9600.0
2011-03-11 12:30:00,30.54,30.57,30.53,30.57,7000.0,29.1378,29.1664,29.1283,29.1664,7000.0
2011-03-11 13:00:00,30.57,30.61,30.55,30.59,14300.0,29.1664,29.2046,29.1473,29.1855,14300.0
2011-03-11 13:30:00,30.61,30.69,30.6,30.66,15900.0,29.2046,29.2809,29.195,29.2523,15900.0
2011-03-11 14:00:00,30.66,30.72,30.65,30.72,13600.0,29.2523,29.3095,29.2427,29.3095,13600.0
2011-03-11 14:30:00,30.73,31.03,30.73,31.0,57600.0,29.3191,29.6053,29.3191,29.5767,57600.0
2011-03-11 15:00:00,30.99,31.13,30.9,30.9,69200.0,29.5671,29.7007,29.4813,29.4813,69200.0
2011-03-11 15:30:00,30.91,30.97,30.69,30.69,95700.0,29.4908,29.5481,29.2809,29.2809,95700.0
2011-03-14 09:30:00,30.4,30.75,29.95,30.73,28800.0,29.0042,29.3382,28.5749,29.3191,28800.0
2011-03-14 10:00:00,30.72,30.78,30.65,30.67,10100.0,29.3095,29.3668,29.2427,29.2618,10100.0
2011-03-14 10:30:00,30.64,30.67,30.5,30.58,19700.0,29.2332,29.2618,29.0996,29.176,19700.0
2011-03-14 11:00:00,30.58,30.64,30.38,30.45,16800.0,29.176,29.2332,28.9851,29.0519,16800.0
2011-03-14 11:30:00,30.41,30.54,30.38,30.44,8300.0,29.0138,29.1378,28.9851,29.0424,8300.0
2011-03-14 12:00:00,30.45,30.49,30.36,30.49,12900.0,29.0519,29.0901,28.9661,29.0901,12900.0
2011-03-14 12:30:00,30.5,30.54,30.43,30.52,17500.0,29.0996,29.1378,29.0328,29.1187,17500.0
2011-03-14 13:00:00,30.53,30.66,30.48,30.48,23700.0,29.1283,29.2523,29.0806,29.0806,23700.0
2011-03-14 13:30:00,30.47,30.58,30.47,30.5,7500.0,29.071,29.176,29.071,29.0996,7500.0
2011-03-14 14:00:00,30.51,30.58,30.49,30.52,9100.0,29.1092,29.176,29.0901,29.1187,9100.0
2011-03-14 14:30:00,30.53,30.55,30.48,30.54,16000.0,29.1283,29.1473,29.0806,29.1378,16000.0
2011-03-14 15:00:00,30.54,30.63,30.52,30.62,21100.0,29.1378,29.2237,29.1187,29.2141,21100.0
2011-03-14 15:30:00,30.62,30.73,30.61,30.68,69100.0,29.2141,29.3191,29.2046,29.2714,69100.0
2011-03-15 09:30:00,29.96,30.28,29.94,30.19,18800.0,28.5844,28.8897,28.5653,28.8039,18800.0
2011-03-15 10:00:00,30.22,30.44,30.21,30.44,35900.0,28.8325,29.0424,28.8229,29.0424,35900.0
2011-03-15 10:30:00,30.47,30.54,30.45,30.52,29500.0,29.071,29.1378,29.0519,29.1187,29500.0
2011-03-15 11:00:00,30.52,30.55,30.49,30.52,25200.0,29.1187,29.1473,29.0901,29.1187,25200.0
2011-03-15 11:30:00,30.52,30.53,30.47,30.51,29600.0,29.1187,29.1283,29.071,29.1092,29600.0
2011-03-15 12:00:00,30.5,30.67,30.5,30.67,22300.0,29.0996,29.2618,29.0996,29.2618,22300.0
2011-03-15 12:30:00,30.65,30.67,30.5,30.54,13700.0,29.2427,29.2618,29.0996,29.1378,13700.0
2011-03-15 13:00:00,30.55,30.58,30.54,30.56,18300.0,29.1473,29.176,29.1378,29.1569,18300.0
2011-03-15 13:30:00,30.57,30.7,30.56,30.67,24000.0,29.1664,29.2904,29.1569,29.2618,24000.0
2011-03-15 14:00:00,30.67,30.68,30.54,30.68,15800.0,29.2618,29.2714,29.1378,29.2714,15800.0
2011-03-15 14:30:00,30.69,30.73,30.62,30.65,14800.0,29.2809,29.3191,29.2141,29.2427,14800.0
2011-03-15 15:00:00,30.63,30.8,30.61,30.76,48000.0,29.2237,29.3859,29.2046,29.3477,48000.0
2011-03-15 15:30:00,30.72,30.79,30.51,30.58,67200.0,29.3095,29.3763,29.1092,29.176,67200.0
2011-03-16 09:30:00,30.38,30.58,30.18,30.5,27900.0,28.9851,29.176,28.7943,29.0996,27900.0
2011-03-16 10:00:00,30.54,30.74,30.49,30.7,19200.0,29.1378,29.3286,29.0901,29.2904,19200.0
2011-03-16 10:30:00,30.7,30.7,30.58,30.6,28500.0,29.2904,29.2904,29.176,29.195,28500.0
2011-03-16 11:00:00,30.59,30.71,30.46,30.61,44900.0,29.1855,29.3,29.0615,29.2046,44900.0
2011-03-16 11:30:00,30.62,30.73,30.62,30.67,27200.0,29.2141,29.3191,29.2141,29.2618,27200.0
2011-03-16 12:00:00,30.68,30.69,30.51,30.63,89600.0,29.2714,29.2809,29.1092,29.2237,89600.0
2011-03-16 12:30:00,30.62,30.63,30.5,30.56,54800.0,29.2141,29.2237,29.0996,29.1569,54800.0
2011-03-16 13:00:00,30.56,30.59,30.39,30.44,17600.0,29.1569,29.1855,28.9947,29.0424,17600.0
2011-03-16 13:30:00,30.44,30.53,30.34,30.51,35200.0,29.0424,29.1283,28.947,29.1092,35200.0
2011-03-16 14:00:00,30.5,30.51,30.17,30.25,37700.0,29.0996,29.1092,28.7848,28.8611,37700.0
2011-03-16 14:30:00,30.26,30.47,30.24,30.35,46400.0,28.8707,29.071,28.8516,28.9565,46400.0
2011-03-16 15:00:00,30.37,30.44,30.26,30.32,41500.0,28.9756,29.0424,28.8707,28.9279,41500.0
2011-03-16 15:30:00,30.3,30.34,30.14,30.16,129500.0,28.9088,28.947,28.7562,28.7752,129500.0
2011-03-17 09:30:00,30.5,30.56,30.38,30.38,19900.0,29.0996,29.1569,28.9851,28.9851,19900.0
2011-03-17 10:00:00,30.44,30.5,30.31,30.35,9100.0,29.0424,29.0996,28.9184,28.9565,9100.0
2011-03-17 10:30:00,30.34,30.36,30.24,30.28,24600.0,28.947,28.9661,28.8516,28.8897,24600.0
2011-03-17 11:00:00,30.28,30.37,30.25,30.35,23300.0,28.8897,28.9756,28.8611,28.9565,23300.0
2011-03-17 11:30:00,30.35,30.37,30.26,30.3,41100.0,28.9565,28.9756,28.8707,28.9088,41100.0
2011-03-17 12:00:00,30.27,30.34,30.27,30.31,7500.0,28.8802,28.947,28.8802,28.9184,7500.0
2011-03-17 12:30:00,30.31,30.33,30.28,30.29,10700.0,28.9184,28.9374,28.8897,28.8993,10700.0
2011-03-17 13:00:00,30.3,30.32,30.29,30.3,15300.0,28.9088,28.9279,28.8993,28.9088,15300.0
2011-03-17 13:30:00,30.3,30.31,30.27,30.3,13800.0,28.9088,28.9184,28.8802,28.9088,13800.0
2011-03-17 14:00:00,30.3,30.33,30.28,30.3,14700.0,28.9088,28.9374,28.8897,28.9088,14700.0
2011-03-17 14:30:00,30.3,30.33,30.28,30.32,22600.0,28.9088,28.9374,28.8897,28.9279,22600.0
2011-03-17 15:00:00,30.33,30.34,30.28,30.29,21900.0,28.9374,28.947,28.8897,28.8993,21900.0
2011-03-17 15:30:00,30.28,30.36,30.26,30.31,72700.0,28.8897,28.9661,28.8707,28.9184,72700.0
2011-03-18 09:30:00,30.55,30.58,30.39,30.52,160300.0,29.1473,29.176,28.9947,29.1187,160300.0
2011-03-18 10:00:00,30.54,30.58,30.48,30.57,65500.0,29.1378,29.176,29.0806,29.1664,65500.0
2011-03-18 10:30:00,30.58,30.75,30.58,30.61,16800.0,29.176,29.3382,29.176,29.2046,16800.0
2011-03-18 11:00:00,30.61,30.62,30.6,30.6,36500.0,29.2046,29.2141,29.195,29.195,36500.0
2011-03-18 11:30:00,30.6,30.68,30.6,30.6,17800.0,29.195,29.2714,29.195,29.195,17800.0
2011-03-18 12:00:00,30.6,30.62,30.6,30.6,7100.0,29.195,29.2141,29.195,29.195,7100.0
2011-03-18 12:30:00,30.61,30.62,30.6,30.61,10100.0,29.2046,29.2141,29.195,29.2046,10100.0
2011-03-18 13:00:00,30.6,30.64,30.58,30.59,34500.0,29.195,29.2332,29.176,29.1855,34500.0
2011-03-18 13:30:00,30.57,30.6,30.51,30.55,5800.0,29.1664,29.195,29.1092,29.1473,5800.0
2011-03-18 14:00:00,30.56,30.58,30.5,30.56,11700.0,29.1569,29.176,29.0996,29.1569,11700.0
2011-03-18 14:30:00,30.56,30.57,30.5,30.5,39100.0,29.1569,29.1664,29.0996,29.0996,39100.0
2011-03-18 15:00:00,30.5,30.57,30.49,30.54,31700.0,29.0996,29.1664,29.0901,29.1378,31700.0
2011-03-18 15:30:00,30.54,30.72,30.54,30.68,105500.0,29.1378,29.3095,29.1378,29.2714,105500.0
2011-03-21 09:30:00,30.88,31.41,30.67,31.16,59300.0,29.4622,29.9679,29.2618,29.7293,59300.0
2011-03-21 10:00:00,31.23,31.44,31.19,31.41,11600.0,29.7961,29.9965,29.758,29.9679,11600.0
2011-03-21 10:30:00,31.4,31.48,31.18,31.39,43700.0,29.9583,30.0346,29.7484,29.9488,43700.0
2011-03-21 11:00:00,31.44,31.48,31.36,31.44,25400.0,29.9965,30.0346,29.9201,29.9965,25400.0
2011-03-21 11:30:00,31.44,31.49,31.35,31.43,14500.0,29.9965,30.0442,29.9106,29.9869,14500.0
2011-03-21 12:00:00,31.42,31.46,31.35,31.44,12300.0,29.9774,30.0156,29.9106,29.9965,12300.0
2011-03-21 12:30:00,31.46,31.5,31.45,31.49,30700.0,30.0156,30.0537,30.006,30.0442,30700.0
2011-03-21 13:00:00,31.49,31.5,31.43,31.44,41700.0,30.0442,30.0537,29.9869,29.9965,41700.0
2011-03-21 13:30:00,31.44,31.45,31.37,31.43,18900.0,29.9965,30.006,29.9297,29.9869,18900.0
2011-03-21 14:00:00,31.45,31.62,31.43,31.62,68000.0,30.006,30.1682,29.9869,30.1682,68000.0
2011-03-21 14:30:00,31.63,31.68,31.55,31.55,32500.0,30.1778,30.2255,30.1014,30.1014,32500.0
2011-03-21 15:00:00,31.56,31.61,31.54,31.54,32600.0,30.111,30.1587,30.0919,30.0919,32600.0
2011-03-21 15:30:00,31.54,31.65,31.54,31.65,134600.0,30.0919,30.1968,30.0919,30.1968,134600.0
2011-03-22 09:30:00,31.65,32.11,31.51,31.95,69200.0,30.1968,30.6357,30.0633,30.4831,69200.0
2011-03-22 10:00:00,31.97,32.0,31.73,31.98,98900.0,30.5021,30.5308,30.2732,30.5117,98900.0
2011-03-22 10:30:00,31.95,32.07,31.85,31.88,39600.0,30.4831,30.5975,30.3876,30.4163,39600.0
2011-03-22 11:00:00,31.82,32.01,31.71,31.98,34800.0,30.359,30.5403,30.2541,30.5117,34800.0
2011-03-22 11:30:00,31.98,32.09,31.98,32.04,16300.0,30.5117,30.6166,30.5117,30.5689,16300.0
2011-03-22 12:00:00,32.04,32.04,31.75,31.76,32000.0,30.5689,30.5689,30.2922,30.3018,32000.0
2011-03-22 12:30:00,31.75,31.85,31.71,31.8,20200.0,30.2922,30.3876,30.2541,30.3399,20200.0
2011-03-22 13:00:00,31.79,31.79,31.75,31.77,13800.0,30.3304,30.3304,30.2922,30.3113,13800.0
2011-03-22 13:30:00,31.77,31.92,31.75,31.91,18100.0,30.3113,30.4544,30.2922,30.4449,18100.0
2011-03-22 14:00:00,31.91,31.92,31.75,31.77,17500.0,30.4449,30.4544,30.2922,30.3113,17500.0
2011-03-22 14:30:00,31.78,31.82,31.75,31.79,14900.0,30.3209,30.359,30.2922,30.3304,14900.0
2011-03-22 15:00:00,31.77,31.88,31.75,31.87,39900.0,30.3113,30.4163,30.2922,30.4067,39900.0
2011-03-22 15:30:00,31.87,31.91,31.83,31.89,71200.0,30.4067,30.4449,30.3686,30.4258,71200.0
2011-03-23 09:30:00,31.75,31.77,31.63,31.68,42300.0,30.2922,30.3113,30.1778,30.2255,42300.0
2011-03-23 10:00:00,31.65,31.65,31.57,31.6,14300.0,30.1968,30.1968,30.1205,30.1491,14300.0
2011-03-23 10:30:00,31.6,31.6,31.54,31.55,12600.0,30.1491,30.1491,30.0919,30.1014,12600.0
2011-03-23 11:00:00,31.56,31.79,31.56,31.77,10400.0,30.111,30.3304,30.111,30.3113,10400.0
2011-03-23 11:30:00,31.79,31.87,31.75,31.75,8100.0,30.3304,30.4067,30.2922,30.2922,8100.0
2011-03-23 12:00:00,31.76,31.9,31.75,31.9,56800.0,30.3018,30.4354,30.2922,30.4354,56800.0
2011-03-23 12:30:00,31.92,31.92,31.83,31.86,9600.0,30.4544,30.4544,30.3686,30.3972,9600.0
2011-03-23 13:00:00,31.86,31.87,31.81,31.82,4100.0,30.3972,30.4067,30.3495,30.359,4100.0
2011-03-23 13:30:00,31.82,31.96,31.82,31.91,10200.0,30.359,30.4926,30.359,30.4449,10200.0
2011-03-23 14:00:00,31.9,31.9,31.83,31.84,10000.0,30.4354,30.4354,30.3686,30.3781,10000.0
2011-03-23 14:30:00,31.85,31.91,31.8,31.87,14400.0,30.3876,30.4449,30.3399,30.4067,14400.0
2011-03-23 15:00:00,31.87,31.9,31.82,31.85,13000.0,30.4067,30.4354,30.359,30.3876,13000.0
2011-03-23 15:30:00,31.88,31.88,31.82,31.85,47500.0,30.4163,30.4163,30.359,30.3876,47500.0
2011-03-24 09:30:00,31.91,32.0,31.74,31.8,22000.0,30.4449,30.5308,30.2827,30.3399,22000.0
2011-03-24 10:00:00,31.78,31.8,31.74,31.78,12300.0,30.3209,30.3399,30.2827,30.3209,12300.0
2011-03-24 10:30:00,31.81,31.89,31.76,31.89,7800.0,30.3495,30.4258,30.3018,30.4258,7800.0
2011-03-24 11:00:00,31.92,31.95,31.83,31.86,9000.0,30.4544,30.4831,30.3686,30.3972,9000.0
2011-03-24 11:30:00,31.87,31.94,31.81,31.84,12000.0,30.4067,30.4735,30.3495,30.3781,12000.0
2011-03-24 12:00:00,31.85,32.01,31.85,31.99,11300.0,30.3876,30.5403,30.3876,30.5212,11300.0
2011-03-24 12:30:00,31.98,31.98,31.84,31.9,23000.0,30.5117,30.5117,30.3781,30.4354,23000.0
2011-03-24 13:00:00,31.91,31.92,31.8,31.91,34500.0,30.4449,30.4544,30.3399,30.4449,34500.0
2011-03-24 13:30:00,31.91,31.92,31.82,31.88,10900.0,30.4449,30.4544,30.359,30.4163,10900.0
2011-03-24 14:00:00,31.87,31.9,31.85,31.88,7800.0,30.4067,30.4354,30.3876,30.4163,7800.0
2011-03-24 14:30:00,31.87,31.98,31.87,31.91,14800.0,30.4067,30.5117,30.4067,30.4449,14800.0
2011-03-24 15:00:00,31.91,31.92,31.85,31.92,35300.0,30.4449,30.4544,30.3876,30.4544,35300.0
2011-03-24 15:30:00,31.93,31.98,31.87,31.97,87700.0,30.464,30.5117,30.4067,30.5021,87700.0
2011-03-25 09:30:00,31.99,32.07,31.86,32.0,10200.0,30.5212,30.5975,30.3972,30.5308,10200.0
2011-03-25 10:00:00,32.0,32.14,31.99,32.14,7800.0,30.5308,30.6643,30.5212,30.6643,7800.0
2011-03-25 10:30:00,32.15,32.48,32.15,32.45,17000.0,30.6739,30.9887,30.6739,30.9601,17000.0
2011-03-25 11:00:00,32.48,32.8,32.48,32.77,30000.0,30.9887,31.294,30.9887,31.2654,30000.0
2011-03-25 11:30:00,32.77,32.85,32.64,32.71,19500.0,31.2654,31.3417,31.1414,31.2082,19500.0
2011-03-25 12:00:00,32.71,32.79,32.68,32.72,18000.0,31.2082,31.2845,31.1795,31.2177,18000.0
2011-03-25 12:30:00,32.71,32.72,32.66,32.69,10300.0,31.2082,31.2177,31.1605,31.1891,10300.0
2011-03-25 13:00:00,32.68,32.73,32.65,32.7,19000.0,31.1795,31.2272,31.1509,31.1986,19000.0
2011-03-25 13:30:00,32.7,32.72,32.6,32.61,51000.0,31.1986,31.2177,31.1032,31.1128,51000.0
2011-03-25 14:00:00,32.62,32.68,32.51,32.56,22500.0,31.1223,31.1795,31.0173,31.0651,22500.0
2011-03-25 14:30:00,32.55,32.61,32.53,32.55,23800.0,31.0555,31.1128,31.0364,31.0555,23800.0
2011-03-25 15:00:00,32.55,32.61,32.42,32.42,24400.0,31.0555,31.1128,30.9315,30.9315,24400.0
2011-03-25 15:30:00,32.43,32.52,32.4,32.48,90400.0,30.941,31.0269,30.9124,30.9887,90400.0
2011-03-28 09:30:00,32.75,32.83,32.51,32.7,46900.0,31.2463,31.3227,31.0173,31.1986,46900.0
2011-03-28 10:00:00,32.7,32.71,32.6,32.68,21700.0,31.1986,31.2082,31.1032,31.1795,21700.0
2011-03-28 10:30:00,32.67,32.99,32.67,32.93,88200.0,31.17,31.4753,31.17,31.4181,88200.0
2011-03-28 11:00:00,32.92,32.98,32.86,32.95,38800.0,31.4085,31.4658,31.3513,31.4371,38800.0
2011-03-28 11:30:00,32.96,32.99,32.77,32.9,24800.0,31.4467,31.4753,31.2654,31.3894,24800.0
2011-03-28 12:00:00,32.9,32.92,32.76,32.78,19300.0,31.3894,31.4085,31.2559,31.2749,19300.0
2011-03-28 12:30:00,32.77,32.9,32.76,32.78,15300.0,31.2654,31.3894,31.2559,31.2749,15300.0
2011-03-28 13:00:00,32.76,32.82,32.75,32.79,20700.0,31.2559,31.3131,31.2463,31.2845,20700.0
2011-03-28 13:30:00,32.79,32.93,32.78,32.91,41800.0,31.2845,31.4181,31.2749,31.399,41800.0
2011-03-28 14:00:00,32.91,32.97,32.91,32.94,13700.0,31.399,31.4562,31.399,31.4276,13700.0
2011-03-28 14:30:00,32.95,32.95,32.79,32.82,17600.0,31.4371,31.4371,31.2845,31.3131,17600.0
2011-03-28 15:00:00,32.82,32.82,32.64,32.66,22900.0,31.3131,31.3131,31.1414,31.1605,22900.0
2011-03-28 15:30:00,32.65,32.66,32.53,32.59,76600.0,31.1509,31.1605,31.0364,31.0937,76600.0
2011-03-29 09:30:00,32.5,32.65,32.5,32.65,7600.0,31.0078,31.1509,31.0078,31.1509,7600.0
2011-03-29 10:00:00,32.65,32.9,32.64,32.9,11700.0,31.1509,31.3894,31.1414,31.3894,11700.0
2011-03-29 10:30:00,32.89,32.9,32.77,32.77,7500.0,31.3799,31.3894,31.2654,31.2654,7500.0
2011-03-29 11:00:00,32.76,32.9,32.76,32.9,13400.0,31.2559,31.3894,31.2559,31.3894,13400.0
2011-03-29 11:30:00,32.9,32.9,32.86,32.88,12200.0,31.3894,31.3894,31.3513,31.3704,12200.0
2011-03-29 12:00:00,32.89,32.9,32.83,32.84,7800.0,31.3799,31.3894,31.3227,31.3322,7800.0
2011-03-29 12:30:00,32.85,32.85,32.77,32.79,8700.0,31.3417,31.3417,31.2654,31.2845,8700.0
2011-03-29 13:00:00,32.77,32.83,32.73,32.83,196500.0,31.2654,31.3227,31.2272,31.3227,196500.0
2011-03-29 13:30:00,32.83,32.86,32.81,32.81,12100.0,31.3227,31.3513,31.3036,31.3036,12100.0
2011-03-29 14:00:00,32.81,32.82,32.72,32.72,17600.0,31.3036,31.3131,31.2177,31.2177,17600.0
2011-03-29 14:30:00,32.73,32.73,32.68,32.69,24800.0,31.2272,31.2272,31.1795,31.1891,24800.0
2011-03-29 15:00:00,32.69,32.71,32.63,32.63,32600.0,31.1891,31.2082,31.1318,31.1318,32600.0
2011-03-29 15:30:00,32.64,32.64,32.56,32.59,82000.0,31.1414,31.1414,31.0651,31.0937,82000.0
2011-03-30 09:30:00,32.85,32.91,32.72,32.91,45200.0,31.3417,31.399,31.2177,31.399,45200.0
2011-03-30 10:00:00,32.91,32.94,32.82,32.85,28800.0,31.399,31.4276,31.3131,31.3417,28800.0
2011-03-30 10:30:00,32.85,32.95,32.85,32.94,38500.0,31.3417,31.4371,31.3417,31.4276,38500.0
2011-03-30 11:00:00,32.95,33.0,32.92,32.97,11800.0,31.4371,31.4848,31.4085,31.4562,11800.0
2011-03-30 11:30:00,32.98,33.0,32.98,32.99,33600.0,31.4658,31.4848,31.4658,31.4753,33600.0
2011-03-30 12:00:00,32.99,32.99,32.93,32.99,23900.0,31.4753,31.4753,31.4181,31.4753,23900.0
2011-03-30 12:30:00,32.98,33.0,32.96,32.99,103500.0,31.4658,31.4848,31.4467,31.4753,103500.0
2011-03-30 13:00:00,32.99,33.0,32.98,32.98,33300.0,31.4753,31.4848,31.4658,31.4658,33300.0
2011-03-30 13:30:00,32.98,32.99,32.91,32.95,17700.0,31.4658,31.4753,31.399,31.4371,17700.0
2011-03-30 14:00:00,32.94,33.0,32.91,33.0,14100.0,31.4276,31.4848,31.399,31.4848,14100.0
2011-03-30 14:30:00,33.0,33.0,32.89,32.94,24700.0,31.4848,31.4848,31.3799,31.4276,24700.0
2011-03-30 15:00:00,32.94,32.97,32.89,32.96,29100.0,31.4276,31.4562,31.3799,31.4467,29100.0
2011-03-30 15:30:00,32.96,33.03,32.96,33.0,142300.0,31.4467,31.5135,31.4467,31.4848,142300.0
2011-03-31 09:30:00,33.0,33.17,32.98,33.09,15100.0,31.4848,31.647,31.4658,31.5707,15100.0
2011-03-31 10:00:00,33.08,33.15,33.03,33.12,15000.0,31.5612,31.628,31.5135,31.5993,15000.0
2011-03-31 10:30:00,33.14,33.28,33.14,33.27,23200.0,31.6184,31.752,31.6184,31.7425,23200.0
2011-03-31 11:00:00,33.27,33.33,33.15,33.15,20900.0,31.7425,31.7997,31.628,31.628,20900.0
2011-03-31 11:30:00,33.14,33.2,33.14,33.16,4200.0,31.6184,31.6757,31.6184,31.6375,4200.0
2011-03-31 12:00:00,33.18,33.26,33.17,33.26,4700.0,31.6566,31.7329,31.647,31.7329,4700.0
2011-03-31 12:30:00,33.25,33.36,33.22,33.35,12800.0,31.7234,31.8283,31.6947,31.8188,12800.0
2011-03-31 13:00:00,33.35,33.49,33.18,33.21,70000.0,31.8188,31.9524,31.6566,31.6852,70000.0
2011-03-31 13:30:00,33.24,33.24,33.2,33.21,4300.0,31.7138,31.7138,31.6757,31.6852,4300.0
2011-03-31 14:00:00,33.18,33.18,33.08,33.1,15900.0,31.6566,31.6566,31.5612,31.5803,15900.0
2011-03-31 14:30:00,33.12,33.15,33.08,33.14,12700.0,31.5993,31.628,31.5612,31.6184,12700.0
2011-03-31 15:00:00,33.14,33.23,33.14,33.2,15800.0,31.6184,31.7043,31.6184,31.6757,15800.0
2011-03-31 15:30:00,33.2,33.2,33.05,33.1,94100.0,31.6757,31.6757,31.5326,31.5803,94100.0
2011-04-01 09:30:00,33.24,33.35,33.0,33.17,28000.0,31.7138,31.8188,31.4848,31.647,28000.0
2011-04-01 10:00:00,33.14,33.22,33.1,33.17,20800.0,31.6184,31.6947,31.5803,31.647,20800.0
2011-04-01 10:30:00,33.17,33.21,33.1,33.11,22400.0,31.647,31.6852,31.5803,31.5898,22400.0
2011-04-01 11:00:00,33.11,33.12,32.96,32.99,23900.0,31.5898,31.5993,31.4467,31.4753,23900.0
2011-04-01 11:30:00,32.99,33.0,32.95,32.98,34300.0,31.4753,31.4848,31.4371,31.4658,34300.0
2011-04-01 12:00:00,32.98,32.98,32.89,32.95,18300.0,31.4658,31.4658,31.3799,31.4371,18300.0
2011-04-01 12:30:00,32.95,32.95,32.91,32.94,12500.0,31.4371,31.4371,31.399,31.4276,12500.0
2011-04-01 13:00:00,32.94,33.0,32.9,32.99,18800.0,31.4276,31.4848,31.3894,31.4753,18800.0
2011-04-01 13:30:00,32.99,33.01,32.99,33.0,24700.0,31.4753,31.4944,31.4753,31.4848,24700.0
2011-04-01 14:00:00,33.0,33.09,32.98,33.07,36100.0,31.4848,31.5707,31.4658,31.5516,36100.0
2011-04-01 14:30:00,33.07,33.12,32.98,33.11,28800.0,31.5516,31.5993,31.4658,31.5898,28800.0
2011-04-01 15:00:00,33.11,33.12,33.0,33.03,27700.0,31.5898,31.5993,31.4848,31.5135,27700.0
2011-04-01 15:30:00,33.03,33.27,33.02,33.27,72300.0,31.5135,31.7425,31.5039,31.7425,72300.0
2011-04-04 09:30:00,33.29,33.33,33.1,33.25,13600.0,31.7615,31.7997,31.5803,31.7234,13600.0
2011-04-04 10:00:00,33.31,33.47,33.25,33.39,11800.0,31.7806,31.9333,31.7234,31.8569,11800.0
2011-04-04 10:30:00,33.39,33.47,33.39,33.45,21400.0,31.8569,31.9333,31.8569,31.9142,21400.0
2011-04-04 11:00:00,33.47,33.59,33.44,33.45,40300.0,31.9333,32.0478,31.9046,31.9142,40300.0
2011-04-04 11:30:00,33.47,33.52,33.45,33.45,7500.0,31.9333,31.981,31.9142,31.9142,7500.0
2011-04-04 12:00:00,33.45,33.63,33.45,33.62,51500.0,31.9142,32.0859,31.9142,32.0764,51500.0
2011-04-04 12:30:00,33.62,33.62,33.32,33.41,83200.0,32.0764,32.0764,31.7902,31.876,83200.0
2011-04-04 13:00:00,33.42,33.44,33.27,33.3,11700.0,31.8856,31.9046,31.7425,31.7711,11700.0
2011-04-04 13:30:00,33.31,33.31,33.16,33.21,15700.0,31.7806,31.7806,31.6375,31.6852,15700.0
2011-04-04 14:00:00,33.2,33.27,33.18,33.2,8300.0,31.6757,31.7425,31.6566,31.6757,8300.0
2011-04-04 14:30:00,33.21,33.25,33.15,33.15,15500.0,31.6852,31.7234,31.628,31.628,15500.0
2011-04-04 15:00:00,33.14,33.33,33.13,33.31,29900.0,31.6184,31.7997,31.6089,31.7806,29900.0
2011-04-04 15:30:00,33.31,33.35,33.24,33.31,39900.0,31.7806,31.8188,31.7138,31.7806,39900.0
2011-04-05 09:30:00,33.33,33.47,33.2,33.27,44200.0,31.7997,31.9333,31.6757,31.7425,44200.0
2011-04-05 10:00:00,33.25,33.25,32.98,33.13,29400.0,31.7234,31.7234,31.4658,31.6089,29400.0
2011-04-05 10:30:00,33.14,33.19,33.09,33.14,20200.0,31.6184,31.6661,31.5707,31.6184,20200.0
2011-04-05 11:00:00,33.15,33.15,33.0,33.02,14000.0,31.628,31.628,31.4848,31.5039,14000.0
2011-04-05 11:30:00,33.03,33.1,32.96,33.1,17900.0,31.5135,31.5803,31.4467,31.5803,17900.0
2011-04-05 12:00:00,33.07,33.08,32.99,33.02,10100.0,31.5516,31.5612,31.4753,31.5039,10100.0
2011-04-05 12:30:00,33.02,33.03,32.94,32.99,17500.0,31.5039,31.5135,31.4276,31.4753,17500.0
2011-04-05 13:00:00,33.0,33.18,33.0,33.17,11500.0,31.4848,31.6566,31.4848,31.647,11500.0
2011-04-05 13:30:00,33.15,33.26,33.14,33.23,8300.0,31.628,31.7329,31.6184,31.7043,8300.0
2011-04-05 14:00:00,33.22,33.23,33.1,33.15,9800.0,31.6947,31.7043,31.5803,31.628,9800.0
2011-04-05 14:30:00,33.16,33.2,33.09,33.18,83900.0,31.6375,31.6757,31.5707,31.6566,83900.0
2011-04-05 15:00:00,33.18,33.22,33.08,33.11,16800.0,31.6566,31.6947,31.5612,31.5898,16800.0
2011-04-05 15:30:00,33.11,33.18,33.09,33.11,46100.0,31.5898,31.6566,31.5707,31.5898,46100.0
2011-04-06 09:30:00,33.3,33.37,33.15,33.23,14400.0,31.7711,31.8379,31.628,31.7043,14400.0
2011-04-06 10:00:00,33.24,33.38,33.16,33.23,17000.0,31.7138,31.8474,31.6375,31.7043,17000.0
2011-04-06 10:30:00,33.25,33.44,33.23,33.27,16700.0,31.7234,31.9046,31.7043,31.7425,16700.0
2011-04-06 11:00:00,33.26,33.27,33.1,33.24,10500.0,31.7329,31.7425,31.5803,31.7138,10500.0
2011-04-06 11:30:00,33.24,33.29,33.14,33.22,5800.0,31.7138,31.7615,31.6184,31.6947,5800.0
2011-04-06 12:00:00,33.2,33.37,33.2,33.31,9800.0,31.6757,31.8379,31.6757,31.7806,9800.0
2011-04-06 12:30:00,33.31,33.38,33.3,33.37,11300.0,31.7806,31.8474,31.7711,31.8379,11300.0
2011-04-06 13:00:00,33.37,33.44,33.37,33.43,10400.0,31.8379,31.9046,31.8379,31.8951,10400.0
2011-04-06 13:30:00,33.44,33.55,33.41,33.53,33700.0,31.9046,32.0096,31.876,31.9905,33700.0
2011-04-06 14:00:00,33.52,33.59,33.49,33.56,48900.0,31.981,32.0478,31.9524,32.0191,48900.0
2011-04-06 14:30:00,33.57,33.61,33.56,33.61,16000.0,32.0287,32.0668,32.0191,32.0668,16000.0
2011-04-06 15:00:00,33.61,33.68,33.6,33.61,51400.0,32.0668,32.1336,32.0573,32.0668,51400.0
2011-04-06 15:30:00,33.62,33.69,33.61,33.64,85500.0,32.0764,32.1432,32.0668,32.0955,85500.0
2011-04-07 09:30:00,33.65,34.45,33.64,34.44,72800.0,32.105,32.8683,32.0955,32.8587,72800.0
2011-04-07 10:00:00,34.41,34.74,34.41,34.71,108100.0,32.8301,33.145,32.8301,33.1163,108100.0
2011-04-07 10:30:00,34.71,34.76,34.37,34.4,200500.0,33.1163,33.164,32.7919,32.8206,200500.0
2011-04-07 11:00:00,34.4,34.47,34.22,34.25,49400.0,32.8206,32.8874,32.6488,32.6775,49400.0
2011-04-07 11:30:00,34.25,34.41,34.06,34.38,31100.0,32.6775,32.8301,32.4962,32.8015,31100.0
2011-04-07 12:00:00,34.4,34.5,34.33,34.34,23300.0,32.8206,32.916,32.7538,32.7633,23300.0
2011-04-07 12:30:00,34.35,34.45,34.3,34.35,34300.0,32.7729,32.8683,32.7252,32.7729,34300.0
2011-04-07 13:00:00,34.35,34.38,34.2,34.2,32400.0,32.7729,32.8015,32.6298,32.6298,32400.0
2011-04-07 13:30:00,34.2,34.29,34.2,34.25,31300.0,32.6298,32.7156,32.6298,32.6775,31300.0
2011-04-07 14:00:00,34.25,34.27,34.17,34.18,25700.0,32.6775,32.6965,32.6011,32.6107,25700.0
2011-04-07 14:30:00,34.17,34.18,34.04,34.09,50100.0,32.6011,32.6107,32.4771,32.5248,50100.0
2011-04-07 15:00:00,34.09,34.11,34.05,34.09,41600.0,32.5248,32.5439,32.4866,32.5248,41600.0
2011-04-07 15:30:00,34.07,34.12,34.05,34.08,118000.0,32.5057,32.5534,32.4866,32.5153,118000.0
2011-04-08 09:30:00,33.31,33.89,33.31,33.74,110700.0,31.7806,32.334,31.7806,32.1909,110700.0
2011-04-08 10:00:00,33.73,33.78,33.57,33.63,99200.0,32.1813,32.229,32.0287,32.0859,99200.0
2011-04-08 10:30:00,33.63,33.74,33.63,33.68,22400.0,32.0859,32.1909,32.0859,32.1336,22400.0
2011-04-08 11:00:00,33.68,33.68,33.64,33.65,16300.0,32.1336,32.1336,32.0955,32.105,16300.0
2011-04-08 11:30:00,33.65,33.73,33.65,33.7,12900.0,32.105,32.1813,32.105,32.1527,12900.0
2011-04-08 12:00:00,33.71,33.81,33.7,33.76,25300.0,32.1622,32.2577,32.1527,32.21,25300.0
2011-04-08 12:30:00,33.76,33.9,33.76,33.83,20500.0,32.21,32.3435,32.21,32.2767,20500.0
2011-04-08 13:00:00,33.82,33.96,33.8,33.95,22400.0,32.2672,32.4008,32.2481,32.3912,22400.0
2011-04-08 13:30:00,33.96,34.12,33.9,34.09,56800.0,32.4008,32.5534,32.3435,32.5248,56800.0
2011-04-08 14:00:00,34.1,34.35,34.09,34.28,49600.0,32.5343,32.7729,32.5248,32.7061,49600.0
2011-04-08 14:30:00,34.27,34.28,34.13,34.13,43400.0,32.6965,32.7061,32.563,32.563,43400.0
2011-04-08 15:00:00,34.12,34.2,34.01,34.13,63600.0,32.5534,32.6298,32.4485,32.563,63600.0
2011-04-08 15:30:00,34.12,34.31,34.11,34.27,74800.0,32.5534,32.7347,32.5439,32.6965,74800.0
2011-04-11 09:30:00,34.45,34.6,34.4,34.49,26100.0,32.8683,33.0114,32.8206,32.9064,26100.0
2011-04-11 10:00:00,34.49,34.5,34.24,34.4,21300.0,32.9064,32.916,32.6679,32.8206,21300.0
2011-04-11 10:30:00,34.41,34.46,34.31,34.34,25100.0,32.8301,32.8778,32.7347,32.7633,25100.0
2011-04-11 11:00:00,34.37,34.41,34.35,34.36,20200.0,32.7919,32.8301,32.7729,32.7824,20200.0
2011-04-11 11:30:00,34.35,34.37,34.29,34.32,12500.0,32.7729,32.7919,32.7156,32.7442,12500.0
2011-04-11 12:00:00,34.32,34.32,34.19,34.25,14500.0,32.7442,32.7442,32.6202,32.6775,14500.0
2011-04-11 12:30:00,34.24,34.27,34.15,34.22,24600.0,32.6679,32.6965,32.582,32.6488,24600.0
2011-04-11 13:00:00,34.22,34.29,34.21,34.26,11100.0,32.6488,32.7156,32.6393,32.687,11100.0
2011-04-11 13:30:00,34.25,34.31,34.25,34.3,9300.0,32.6775,32.7347,32.6775,32.7252,9300.0
2011-04-11 14:00:00,34.31,34.35,34.28,34.32,17300.0,32.7347,32.7729,32.7061,32.7442,17300.0
2011-04-11 14:30:00,34.32,34.33,34.15,34.26,16700.0,32.7442,32.7538,32.582,32.687,16700.0
2011-04-11 15:00:00,34.26,34.27,34.11,34.22,28800.0,32.687,32.6965,32.5439,32.6488,28800.0
2011-04-11 15:30:00,34.22,34.28,34.22,34.24,52600.0,32.6488,32.7061,32.6488,32.6679,52600.0
2011-04-12 09:30:00,34.1,34.19,33.95,34.07,19700.0,32.5343,32.6202,32.3912,32.5057,19700.0
2011-04-12 10:00:00,34.07,34.1,33.96,34.03,24600.0,32.5057,32.5343,32.4008,32.4676,24600.0
2011-04-12 10:30:00,34.03,34.03,33.76,33.8,41000.0,32.4676,32.4676,32.21,32.2481,41000.0
2011-04-12 11:00:00,33.8,33.89,33.75,33.85,23600.0,32.2481,32.334,32.2004,32.2958,23600.0
2011-04-12 11:30:00,33.86,33.95,33.8,33.86,32900.0,32.3054,32.3912,32.2481,32.3054,32900.0
2011-04-12 12:00:00,33.87,33.98,33.84,33.96,28700.0,32.3149,32.4199,32.2863,32.4008,28700.0
2011-04-12 12:30:00,33.95,33.98,33.91,33.95,17700.0,32.3912,32.4199,32.3531,32.3912,17700.0
2011-04-12 13:00:00,33.94,33.97,33.79,33.83,30000.0,32.3817,32.4103,32.2386,32.2767,30000.0
2011-04-12 13:30:00,33.84,33.93,33.84,33.88,13700.0,32.2863,32.3721,32.2863,32.3244,13700.0
2011-04-12 14:00:00,33.88,33.91,33.78,33.9,36400.0,32.3244,32.3531,32.229,32.3435,36400.0
2011-04-12 14:30:00,33.9,33.91,33.78,33.82,112900.0,32.3435,32.3531,32.229,32.2672,112900.0
2011-04-12 15:00:00,33.82,33.86,33.8,33.86,34200.0,32.2672,32.3054,32.2481,32.3054,34200.0
2011-04-12 15:30:00,33.85,33.88,33.83,33.86,29100.0,32.2958,32.3244,32.2767,32.3054,29100.0
2011-04-13 09:30:00,34.14,34.14,33.92,33.99,19300.0,32.5725,32.5725,32.3626,32.4294,19300.0
2011-04-13 10:00:00,33.98,34.12,33.92,34.06,15400.0,32.4199,32.5534,32.3626,32.4962,15400.0
2011-04-13 10:30:00,34.06,34.22,34.04,34.16,14700.0,32.4962,32.6488,32.4771,32.5916,14700.0
2011-04-13 11:00:00,34.16,34.2,34.05,34.05,13800.0,32.5916,32.6298,32.4866,32.4866,13800.0
2011-04-13 11:30:00,34.07,34.17,33.97,34.09,13100.0,32.5057,32.6011,32.4103,32.5248,13100.0
2011-04-13 12:00:00,34.07,34.25,34.07,34.19,13000.0,32.5057,32.6775,32.5057,32.6202,13000.0
2011-04-13 12:30:00,34.17,34.18,34.05,34.12,14900.0,32.6011,32.6107,32.4866,32.5534,14900.0
2011-04-13 13:00:00,34.11,34.18,34.09,34.15,20200.0,32.5439,32.6107,32.5248,32.582,20200.0
2011-04-13 13:30:00,34.16,34.2,34.11,34.16,12400.0,32.5916,32.6298,32.5439,32.5916,12400.0
2011-04-13 14:00:00,34.17,34.19,34.1,34.16,13500.0,32.6011,32.6202,32.5343,32.5916,13500.0
2011-04-13 14:30:00,34.18,34.33,34.14,34.25,21700.0,32.6107,32.7538,32.5725,32.6775,21700.0
2011-04-13 15:00:00,34.24,34.28,34.2,34.25,46800.0,32.6679,32.7061,32.6298,32.6775,46800.0
2011-04-13 15:30:00,34.26,34.28,34.19,34.28,57700.0,32.687,32.7061,32.6202,32.7061,57700.0
2011-04-14 09:30:00,33.97,34.13,33.78,34.11,15400.0,32.4103,32.563,32.229,32.5439,15400.0
2011-04-14 10:00:00,34.11,34.25,33.96,34.22,19400.0,32.5439,32.6775,32.4008,32.6488,19400.0
2011-04-14 10:30:00,34.21,34.27,34.14,34.14,8200.0,32.6393,32.6965,32.5725,32.5725,8200.0
2011-04-14 11:00:00,34.15,34.21,34.03,34.21,9600.0,32.582,32.6393,32.4676,32.6393,9600.0
2011-04-14 11:30:00,34.22,34.25,34.14,34.17,11100.0,32.6488,32.6775,32.5725,32.6011,11100.0
2011-04-14 12:00:00,34.17,34.27,34.17,34.23,21900.0,32.6011,32.6965,32.6011,32.6584,21900.0
2011-04-14 12:30:00,34.24,34.35,34.21,34.3,9400.0,32.6679,32.7729,32.6393,32.7252,9400.0
2011-04-14 13:00:00,34.33,34.33,34.13,34.17,10000.0,32.7538,32.7538,32.563,32.6011,10000.0
2011-04-14 13:30:00,34.16,34.16,34.03,34.07,11300.0,32.5916,32.5916,32.4676,32.5057,11300.0
2011-04-14 14:00:00,34.05,34.17,34.05,34.1,14300.0,32.4866,32.6011,32.4866,32.5343,14300.0
2011-04-14 14:30:00,34.11,34.18,34.02,34.08,22000.0,32.5439,32.6107,32.458,32.5153,22000.0
2011-04-14 15:00:00,34.07,34.1,33.97,34.02,53400.0,32.5057,32.5343,32.4103,32.458,53400.0
2011-04-14 15:30:00,34.04,34.04,33.92,33.95,87200.0,32.4771,32.4771,32.3626,32.3912,87200.0
2011-04-15 09:30:00,33.77,34.21,33.76,34.12,222600.0,32.2195,32.6393,32.21,32.5534,222600.0
2011-04-15 10:00:00,34.2,34.24,33.98,34.12,72600.0,32.6298,32.6679,32.4199,32.5534,72600.0
2011-04-15 10:30:00,34.11,34.17,33.96,34.17,12200.0,32.5439,32.6011,32.4008,32.6011,12200.0
2011-04-15 11:00:00,34.19,34.38,34.14,34.37,17900.0,32.6202,32.8015,32.5725,32.7919,17900.0
2011-04-15 11:30:00,34.38,34.39,34.28,34.3,11100.0,32.8015,32.811,32.7061,32.7252,11100.0
2011-04-15 12:00:00,34.28,34.32,34.18,34.29,13700.0,32.7061,32.7442,32.6107,32.7156,13700.0
2011-04-15 12:30:00,34.29,34.46,34.28,34.38,10900.0,32.7156,32.8778,32.7061,32.8015,10900.0
2011-04-15 13:00:00,34.39,34.4,34.34,34.4,11600.0,32.811,32.8206,32.7633,32.8206,11600.0
2011-04-15 13:30:00,34.4,34.4,34.37,34.4,7000.0,32.8206,32.8206,32.7919,32.8206,7000.0
2011-04-15 14:00:00,34.4,34.44,34.38,34.41,14200.0,32.8206,32.8587,32.8015,32.8301,14200.0
2011-04-15 14:30:00,34.41,34.49,34.41,34.49,22000.0,32.8301,32.9064,32.8301,32.9064,22000.0
2011-04-15 15:00:00,34.49,34.5,34.46,34.5,30100.0,32.9064,32.916,32.8778,32.916,30100.0
2011-04-15 15:30:00,34.5,34.5,34.38,34.38,113000.0,32.916,32.916,32.8015,32.8015,113000.0
2011-04-18 09:30:00,34.2,34.47,33.49,33.58,57300.0,32.6298,32.8874,31.9524,32.0382,57300.0
2011-04-18 10:00:00,33.58,33.74,33.5,33.61,18900.0,32.0382,32.1909,31.9619,32.0668,18900.0
2011-04-18 10:30:00,33.62,33.67,33.31,33.41,25900.0,32.0764,32.1241,31.7806,31.876,25900.0
2011-04-18 11:00:00,33.43,33.57,33.34,33.5,13300.0,31.8951,32.0287,31.8092,31.9619,13300.0
2011-04-18 11:30:00,33.53,33.56,33.36,33.36,11600.0,31.9905,32.0191,31.8283,31.8283,11600.0
2011-04-18 12:00:00,33.37,33.38,33.27,33.36,11700.0,31.8379,31.8474,31.7425,31.8283,11700.0
2011-04-18 12:30:00,33.37,33.45,33.32,33.33,8400.0,31.8379,31.9142,31.7902,31.7997,8400.0
2011-04-18 13:00:00,33.34,33.34,33.16,33.21,13500.0,31.8092,31.8092,31.6375,31.6852,13500.0
2011-04-18 13:30:00,33.21,33.43,33.21,33.38,14000.0,31.6852,31.8951,31.6852,31.8474,14000.0
2011-04-18 14:00:00,33.37,33.47,33.34,33.44,13500.0,31.8379,31.9333,31.8092,31.9046,13500.0
2011-04-18 14:30:00,33.45,33.5,33.41,33.41,27000.0,31.9142,31.9619,31.876,31.876,27000.0
2011-04-18 15:00:00,33.41,33.54,33.36,33.47,30600.0,31.876,32.0001,31.8283,31.9333,30600.0
2011-04-18 15:30:00,33.48,33.51,33.39,33.48,78200.0,31.9428,31.9714,31.8569,31.9428,78200.0
2011-04-19 09:30:00,33.5,33.61,33.47,33.58,26900.0,31.9619,32.0668,31.9333,32.0382,26900.0
2011-04-19 10:00:00,33.56,33.57,33.45,33.46,11000.0,32.0191,32.0287,31.9142,31.9237,11000.0
2011-04-19 10:30:00,33.44,33.49,33.37,33.49,6300.0,31.9046,31.9524,31.8379,31.9524,6300.0
2011-04-19 11:00:00,33.43,33.57,33.41,33.49,14900.0,31.8951,32.0287,31.876,31.9524,14900.0
2011-04-19 11:30:00,33.51,33.69,33.51,33.58,37500.0,31.9714,32.1432,31.9714,32.0382,37500.0
2011-04-19 12:00:00,33.59,33.6,33.49,33.58,24600.0,32.0478,32.0573,31.9524,32.0382,24600.0
2011-04-19 12:30:00,33.58,33.7,33.58,33.69,12800.0,32.0382,32.1527,32.0382,32.1432,12800.0
2011-04-19 13:00:00,33.7,33.8,33.69,33.79,26300.0,32.1527,32.2481,32.1432,32.2386,26300.0
2011-04-19 13:30:00,33.8,33.8,33.73,33.77,20500.0,32.2481,32.2481,32.1813,32.2195,20500.0
2011-04-19 14:00:00,33.75,33.79,33.7,33.72,16400.0,32.2004,32.2386,32.1527,32.1718,16400.0
2011-04-19 14:30:00,33.72,33.79,33.7,33.76,27300.0,32.1718,32.2386,32.1527,32.21,27300.0
2011-04-19 15:00:00,33.77,33.8,33.74,33.75,47300.0,32.2195,32.2481,32.1909,32.2004,47300.0
2011-04-19 15:30:00,33.74,33.79,33.7,33.78,62200.0,32.1909,32.2386,32.1527,32.229,62200.0
2011-04-20 09:30:00,34.1,34.25,34.05,34.23,16100.0,32.5343,32.6775,32.4866,32.6584,16100.0
2011-04-20 10:00:00,34.21,34.25,34.07,34.24,13800.0,32.6393,32.6775,32.5057,32.6679,13800.0
2011-04-20 10:30:00,34.21,34.4,34.12,34.13,11800.0,32.6393,32.8206,32.5534,32.563,11800.0
2011-04-20 11:00:00,34.12,34.13,33.96,34.12,13500.0,32.5534,32.563,32.4008,32.5534,13500.0
2011-04-20 11:30:00,34.11,34.11,34.03,34.06,4600.0,32.5439,32.5439,32.4676,32.4962,4600.0
2011-04-20 12:00:00,34.03,34.05,33.95,33.98,48600.0,32.4676,32.4866,32.3912,32.4199,48600.0
2011-04-20 12:30:00,33.97,34.02,33.97,34.0,17600.0,32.4103,32.458,32.4103,32.4389,17600.0
2011-04-20 13:00:00,34.0,34.06,33.99,34.06,13100.0,32.4389,32.4962,32.4294,32.4962,13100.0
2011-04-20 13:30:00,34.05,34.16,34.04,34.11,13500.0,32.4866,32.5916,32.4771,32.5439,13500.0
2011-04-20 14:00:00,34.09,34.19,34.0,34.14,22700.0,32.5248,32.6202,32.4389,32.5725,22700.0
2011-04-20 14:30:00,34.13,34.2,34.1,34.12,15100.0,32.563,32.6298,32.5343,32.5534,15100.0
2011-04-20 15:00:00,34.09,34.2,34.06,34.15,31700.0,32.5248,32.6298,32.4962,32.582,31700.0
2011-04-20 15:30:00,34.16,34.23,34.15,34.2,66000.0,32.5916,32.6584,32.582,32.6298,66000.0
2011-04-21 09:30:00,34.33,34.33,34.08,34.31,36100.0,32.7538,32.7538,32.5153,32.7347,36100.0
2011-04-21 10:00:00,34.3,34.3,34.19,34.24,10400.0,32.7252,32.7252,32.6202,32.6679,10400.0
2011-04-21 10:30:00,34.24,34.31,34.22,34.29,35300.0,32.6679,32.7347,32.6488,32.7156,35300.0
2011-04-21 11:00:00,34.32,34.41,34.17,34.38,26400.0,32.7442,32.8301,32.6011,32.8015,26400.0
2011-04-21 11:30:00,34.42,34.47,34.4,34.44,27200.0,32.8397,32.8874,32.8206,32.8587,27200.0
2011-04-21 12:00:00,34.44,34.49,34.43,34.46,27000.0,32.8587,32.9064,32.8492,32.8778,27000.0
2011-04-21 12:30:00,34.48,34.49,34.45,34.46,5800.0,32.8969,32.9064,32.8683,32.8778,5800.0
2011-04-21 13:00:00,34.45,34.47,34.4,34.41,12600.0,32.8683,32.8874,32.8206,32.8301,12600.0
2011-04-21 13:30:00,34.42,34.49,34.4,34.48,29500.0,32.8397,32.9064,32.8206,32.8969,29500.0
2011-04-21 14:00:00,34.46,34.52,34.4,34.52,7300.0,32.8778,32.9351,32.8206,32.9351,7300.0
2011-04-21 14:30:00,34.5,34.55,34.49,34.5,26700.0,32.916,32.9637,32.9064,32.916,26700.0
2011-04-21 15:00:00,34.49,34.5,34.4,34.5,12700.0,32.9064,32.916,32.8206,32.916,12700.0
2011-04-21 15:30:00,34.5,34.52,34.47,34.51,60100.0,32.916,32.9351,32.8874,32.9255,60100.0
2011-04-25 09:30:00,34.39,34.43,34.17,34.4,47600.0,32.811,32.8492,32.6011,32.8206,47600.0
2011-04-25 10:00:00,34.42,34.56,34.41,34.48,18800.0,32.8397,32.9732,32.8301,32.8969,18800.0
2011-04-25 10:30:00,34.51,34.56,34.44,34.45,12100.0,32.9255,32.9732,32.8587,32.8683,12100.0
2011-04-25 11:00:00,34.42,34.54,34.38,34.52,42600.0,32.8397,32.9541,32.8015,32.9351,42600.0
2011-04-25 11:30:00,34.52,34.7,34.5,34.66,33100.0,32.9351,33.1068,32.916,33.0686,33100.0
2011-04-25 12:00:00,34.66,34.69,34.47,34.5,12400.0,33.0686,33.0973,32.8874,32.916,12400.0
2011-04-25 12:30:00,34.5,34.55,34.48,34.5,22000.0,32.916,32.9637,32.8969,32.916,22000.0
2011-04-25 13:00:00,34.5,34.52,34.47,34.5,15700.0,32.916,32.9351,32.8874,32.916,15700.0
2011-04-25 13:30:00,34.5,34.51,34.47,34.5,9200.0,32.916,32.9255,32.8874,32.916,9200.0
2011-04-25 14:00:00,34.5,34.56,34.49,34.49,9500.0,32.916,32.9732,32.9064,32.9064,9500.0
2011-04-25 14:30:00,34.48,34.56,34.47,34.5,14200.0,32.8969,32.9732,32.8874,32.916,14200.0
2011-04-25 15:00:00,34.5,34.5,34.33,34.36,24000.0,32.916,32.916,32.7538,32.7824,24000.0
2011-04-25 15:30:00,34.36,34.58,34.36,34.57,50000.0,32.7824,32.9923,32.7824,32.9828,50000.0
2011-04-26 09:30:00,34.66,34.66,34.36,34.51,15300.0,33.0686,33.0686,32.7824,32.9255,15300.0
2011-04-26 10:00:00,34.45,34.63,34.31,34.55,16600.0,32.8683,33.04,32.7347,32.9637,16600.0
2011-04-26 10:30:00,34.56,34.65,34.52,34.65,22900.0,32.9732,33.0591,32.9351,33.0591,22900.0
2011-04-26 11:00:00,34.63,34.69,34.63,34.65,26200.0,33.04,33.0973,33.04,33.0591,26200.0
2011-04-26 11:30:00,34.67,34.73,34.65,34.66,26300.0,33.0782,33.1354,33.0591,33.0686,26300.0
2011-04-26 12:00:00,34.67,34.73,34.64,34.67,15900.0,33.0782,33.1354,33.0496,33.0782,15900.0
2011-04-26 12:30:00,34.67,34.7,34.65,34.65,5200.0,33.0782,33.1068,33.0591,33.0591,5200.0
2011-04-26 13:00:00,34.67,34.7,34.63,34.64,14700.0,33.0782,33.1068,33.04,33.0496,14700.0
2011-04-26 13:30:00,34.63,34.68,34.62,34.63,23800.0,33.04,33.0877,33.0305,33.04,23800.0
2011-04-26 14:00:00,34.61,34.65,34.56,34.56,54500.0,33.0209,33.0591,32.9732,32.9732,54500.0
2011-04-26 14:30:00,34.57,34.59,34.48,34.48,18700.0,32.9828,33.0018,32.8969,32.8969,18700.0
2011-04-26 15:00:00,34.48,34.57,34.48,34.49,30900.0,32.8969,32.9828,32.8969,32.9064,30900.0
2011-04-26 15:30:00,34.5,34.63,34.5,34.61,64600.0,32.916,33.04,32.916,33.0209,64600.0
2011-04-27 09:30:00,34.53,34.62,34.35,34.44,22900.0,32.9446,33.0305,32.7729,32.8587,22900.0
2011-04-27 10:00:00,34.46,34.46,34.37,34.37,8300.0,32.8778,32.8778,32.7919,32.7919,8300.0
2011-04-27 10:30:00,34.38,34.5,34.31,34.45,44000.0,32.8015,32.916,32.7347,32.8683,44000.0
2011-04-27 11:00:00,34.46,34.47,34.34,34.34,10500.0,32.8778,32.8874,32.7633,32.7633,10500.0
2011-04-27 11:30:00,34.34,34.43,34.31,34.43,16700.0,32.7633,32.8492,32.7347,32.8492,16700.0
2011-04-27 12:00:00,34.41,34.45,34.27,34.39,20100.0,32.8301,32.8683,32.6965,32.811,20100.0
2011-04-27 12:30:00,34.4,34.41,34.3,34.41,14200.0,32.8206,32.8301,32.7252,32.8301,14200.0
2011-04-27 13:00:00,34.39,34.39,34.33,34.35,4600.0,32.811,32.811,32.7538,32.7729,4600.0
2011-04-27 13:30:00,34.35,34.4,34.34,34.38,9700.0,32.7729,32.8206,32.7633,32.8015,9700.0
2011-04-27 14:00:00,34.38,34.39,34.31,34.31,16400.0,32.8015,32.811,32.7347,32.7347,16400.0
2011-04-27 14:30:00,34.3,34.44,34.27,34.42,12100.0,32.7252,32.8587,32.6965,32.8397,12100.0
2011-04-27 15:00:00,34.44,34.45,34.4,34.41,35200.0,32.8587,32.8683,32.8206,32.8301,35200.0
2011-04-27 15:30:00,34.41,34.51,34.39,34.44,108100.0,32.8301,32.9255,32.811,32.8587,108100.0
2011-04-28 09:30:00,34.33,34.43,34.19,34.36,14600.0,32.7538,32.8492,32.6202,32.7824,14600.0
2011-04-28 10:00:00,34.33,34.49,34.21,34.25,27100.0,32.7538,32.9064,32.6393,32.6775,27100.0
2011-04-28 10:30:00,34.26,34.46,34.23,34.41,41000.0,32.687,32.8778,32.6584,32.8301,41000.0
2011-04-28 11:00:00,34.44,34.45,34.28,34.37,18400.0,32.8587,32.8683,32.7061,32.7919,18400.0
2011-04-28 11:30:00,34.38,34.71,34.37,34.71,15900.0,32.8015,33.1163,32.7919,33.1163,15900.0
2011-04-28 12:00:00,34.71,34.81,34.68,34.81,30000.0,33.1163,33.2117,33.0877,33.2117,30000.0
2011-04-28 12:30:00,34.79,34.82,34.73,34.81,9900.0,33.1927,33.2213,33.1354,33.2117,9900.0
2011-04-28 13:00:00,34.8,34.82,34.64,34.74,16700.0,33.2022,33.2213,33.0496,33.145,16700.0
2011-04-28 13:30:00,34.75,34.85,34.72,34.85,13100.0,33.1545,33.2499,33.1259,33.2499,13100.0
2011-04-28 14:00:00,34.84,34.87,34.77,34.79,28500.0,33.2404,33.269,33.1736,33.1927,28500.0
2011-04-28 14:30:00,34.79,34.84,34.76,34.81,19400.0,33.1927,33.2404,33.164,33.2117,19400.0
2011-04-28 15:00:00,34.8,34.85,34.79,34.83,69100.0,33.2022,33.2499,33.1927,33.2308,69100.0
2011-04-28 15:30:00,34.88,34.93,34.77,34.86,80200.0,33.2785,33.3262,33.1736,33.2594,80200.0
2011-04-29 09:30:00,34.72,34.85,34.61,34.72,62800.0,33.1259,33.2499,33.0209,33.1259,62800.0
2011-04-29 10:00:00,34.72,34.82,34.67,34.8,13500.0,33.1259,33.2213,33.0782,33.2022,13500.0
2011-04-29 10:30:00,34.81,34.82,34.8,34.81,7600.0,33.2117,33.2213,33.2022,33.2117,7600.0
2011-04-29 11:00:00,34.8,34.81,34.74,34.81,17600.0,33.2022,33.2117,33.145,33.2117,17600.0
2011-04-29 11:30:00,34.8,34.86,34.8,34.8,17500.0,33.2022,33.2594,33.2022,33.2022,17500.0
2011-04-29 12:00:00,34.81,34.81,34.74,34.8,34500.0,33.2117,33.2117,33.145,33.2022,34500.0
2011-04-29 12:30:00,34.82,34.82,34.73,34.79,23000.0,33.2213,33.2213,33.1354,33.1927,23000.0
2011-04-29 13:00:00,34.79,34.86,34.78,34.84,43700.0,33.1927,33.2594,33.1831,33.2404,43700.0
2011-04-29 13:30:00,34.85,34.85,34.79,34.8,41000.0,33.2499,33.2499,33.1927,33.2022,41000.0
2011-04-29 14:00:00,34.8,34.8,34.75,34.76,11800.0,33.2022,33.2022,33.1545,33.164,11800.0
2011-04-29 14:30:00,34.76,34.81,34.75,34.8,45000.0,33.164,33.2117,33.1545,33.2022,45000.0
2011-04-29 15:00:00,34.8,34.83,34.75,34.82,85000.0,33.2022,33.2308,33.1545,33.2213,85000.0
2011-04-29 15:30:00,34.82,34.84,34.76,34.77,112200.0,33.2213,33.2404,33.164,33.1736,112200.0
2011-05-02 09:30:00,34.95,34.98,34.77,34.94,83700.0,33.3453,33.3739,33.1736,33.3358,83700.0
2011-05-02 10:00:00,34.93,34.99,34.91,34.98,31600.0,33.3262,33.3835,33.3072,33.3739,31600.0
2011-05-02 10:30:00,34.98,35.0,34.94,34.97,91000.0,33.3739,33.393,33.3358,33.3644,91000.0
2011-05-02 11:00:00,34.98,35.08,34.95,35.08,112800.0,33.3739,33.4693,33.3453,33.4693,112800.0
2011-05-02 11:30:00,35.06,35.15,35.0,35.13,31200.0,33.4503,33.5361,33.393,33.5171,31200.0
2011-05-02 12:00:00,35.13,35.13,34.87,34.89,27200.0,33.5171,33.5171,33.269,33.2881,27200.0
2011-05-02 12:30:00,34.89,34.98,34.8,34.91,18800.0,33.2881,33.3739,33.2022,33.3072,18800.0
2011-05-02 13:00:00,34.88,34.89,34.78,34.79,54600.0,33.2785,33.2881,33.1831,33.1927,54600.0
2011-05-02 13:30:00,34.79,34.79,34.62,34.64,17700.0,33.1927,33.1927,33.0305,33.0496,17700.0
2011-05-02 14:00:00,34.64,34.67,34.59,34.6,40300.0,33.0496,33.0782,33.0018,33.0114,40300.0
2011-05-02 14:30:00,34.6,34.67,34.59,34.63,28900.0,33.0114,33.0782,33.0018,33.04,28900.0
2011-05-02 15:00:00,34.63,34.64,34.54,34.55,42500.0,33.04,33.0496,32.9541,32.9637,42500.0
2011-05-02 15:30:00,34.54,34.56,34.34,34.37,151700.0,32.9541,32.9732,32.7633,32.7919,151700.0
2011-05-03 09:30:00,34.34,34.45,33.98,34.15,46000.0,32.7633,32.8683,32.4199,32.582,46000.0
2011-05-03 10:00:00,34.16,34.24,33.91,33.99,21700.0,32.5916,32.6679,32.3531,32.4294,21700.0
2011-05-03 10:30:00,34.0,34.01,33.86,33.87,16400.0,32.4389,32.4485,32.3054,32.3149,16400.0
2011-05-03 11:00:00,33.89,34.04,33.83,33.91,16500.0,32.334,32.4771,32.2767,32.3531,16500.0
2011-05-03 11:30:00,33.93,34.03,33.82,33.84,29400.0,32.3721,32.4676,32.2672,32.2863,29400.0
2011-05-03 12:00:00,33.84,33.91,33.71,33.73,65900.0,32.2863,32.3531,32.1622,32.1813,65900.0
2011-05-03 12:30:00,33.74,33.76,33.52,33.59,34200.0,32.1909,32.21,31.981,32.0478,34200.0
2011-05-03 13:00:00,33.6,33.6,33.37,33.39,63100.0,32.0573,32.0573,31.8379,31.8569,63100.0
2011-05-03 13:30:00,33.38,33.52,33.35,33.5,22700.0,31.8474,31.981,31.8188,31.9619,22700.0
2011-05-03 14:00:00,33.51,33.54,33.36,33.51,48200.0,31.9714,32.0001,31.8283,31.9714,48200.0
2011-05-03 14:30:00,33.52,33.54,33.45,33.5,56600.0,31.981,32.0001,31.9142,31.9619,56600.0
2011-05-03 15:00:00,33.5,33.77,33.48,33.76,82500.0,31.9619,32.2195,31.9428,32.21,82500.0
2011-05-03 15:30:00,33.77,33.88,33.64,33.69,111300.0,32.2195,32.3244,32.0955,32.1432,111300.0
2011-05-04 09:30:00,33.63,33.93,33.01,33.17,215100.0,32.0859,32.3721,31.4944,31.647,215100.0
2011-05-04 10:00:00,33.21,33.21,32.32,32.38,90800.0,31.6852,31.6852,30.8361,30.8933,90800.0
2011-05-04 10:30:00,32.38,32.69,32.36,32.53,204600.0,30.8933,31.1891,30.8742,31.0364,204600.0
2011-05-04 11:00:00,32.53,32.73,32.48,32.53,168100.0,31.0364,31.2272,30.9887,31.0364,168100.0
2011-05-04 11:30:00,32.52,32.6,32.46,32.52,44500.0,31.0269,31.1032,30.9696,31.0269,44500.0
2011-05-04 12:00:00,32.51,32.53,32.22,32.33,33000.0,31.0173,31.0364,30.7407,30.8456,33000.0
2011-05-04 12:30:00,32.33,32.48,32.32,32.46,34300.0,30.8456,30.9887,30.8361,30.9696,34300.0
2011-05-04 13:00:00,32.48,32.48,32.32,32.38,33700.0,30.9887,30.9887,30.8361,30.8933,33700.0
2011-05-04 13:30:00,32.36,32.44,32.31,32.39,43300.0,30.8742,30.9506,30.8265,30.9029,43300.0
2011-05-04 14:00:00,32.38,32.52,32.31,32.32,112000.0,30.8933,31.0269,30.8265,30.8361,112000.0
2011-05-04 14:30:00,32.33,32.33,32.18,32.24,58100.0,30.8456,30.8456,30.7025,30.7597,58100.0
2011-05-04 15:00:00,32.26,32.28,32.08,32.09,74000.0,30.7788,30.7979,30.6071,30.6166,74000.0
2011-05-04 15:30:00,32.09,32.26,31.9,31.97,383700.0,30.6166,30.7788,30.4354,30.5021,383700.0
2011-05-05 09:30:00,31.73,31.73,31.08,31.48,44900.0,30.2732,30.2732,29.653,30.0346,44900.0
2011-05-05 10:00:00,31.49,31.56,31.25,31.26,36800.0,30.0442,30.111,29.8152,29.8247,36800.0
2011-05-05 10:30:00,31.27,31.49,31.24,31.32,20200.0,29.8343,30.0442,29.8057,29.882,20200.0
2011-05-05 11:00:00,31.33,31.42,31.22,31.4,33300.0,29.8915,29.9774,29.7866,29.9583,33300.0
2011-05-05 11:30:00,31.4,31.45,31.33,31.4,24700.0,29.9583,30.006,29.8915,29.9583,24700.0
2011-05-05 12:00:00,31.4,31.4,31.24,31.3,129500.0,29.9583,29.9583,29.8057,29.8629,129500.0
2011-05-05 12:30:00,31.28,31.29,31.11,31.2,18200.0,29.8438,29.8534,29.6816,29.7675,18200.0
2011-05-05 13:00:00,31.2,31.37,31.19,31.35,55100.0,29.7675,29.9297,29.758,29.9106,55100.0
2011-05-05 13:30:00,31.38,31.4,31.28,31.35,61500.0,29.9392,29.9583,29.8438,29.9106,61500.0
2011-05-05 14:00:00,31.34,31.4,31.32,31.35,24800.0,29.9011,29.9583,29.882,29.9106,24800.0
2011-05-05 14:30:00,31.33,31.41,31.32,31.35,263500.0,29.8915,29.9679,29.882,29.9106,263500.0
2011-05-05 15:00:00,31.35,31.42,31.12,31.13,63600.0,29.9106,29.9774,29.6912,29.7007,63600.0
2011-05-05 15:30:00,31.13,31.33,31.11,31.29,108900.0,29.7007,29.8915,29.6816,29.8534,108900.0
2011-05-06 09:30:00,31.58,31.69,31.25,31.54,76900.0,30.13,30.235,29.8152,30.0919,76900.0
2011-05-06 10:00:00,31.53,31.54,31.24,31.38,58900.0,30.0823,30.0919,29.8057,29.9392,58900.0
2011-05-06 10:30:00,31.39,31.4,31.28,31.31,31400.0,29.9488,29.9583,29.8438,29.8724,31400.0
2011-05-06 11:00:00,31.31,31.47,31.31,31.36,45100.0,29.8724,30.0251,29.8724,29.9201,45100.0
2011-05-06 11:30:00,31.34,31.36,31.25,31.3,33700.0,29.9011,29.9201,29.8152,29.8629,33700.0
2011-05-06 12:00:00,31.3,31.32,31.22,31.26,18200.0,29.8629,29.882,29.7866,29.8247,18200.0
2011-05-06 12:30:00,31.28,31.31,31.2,31.23,42900.0,29.8438,29.8724,29.7675,29.7961,42900.0
2011-05-06 13:00:00,31.26,31.28,31.11,31.16,12400.0,29.8247,29.8438,29.6816,29.7293,12400.0
2011-05-06 13:30:00,31.17,31.31,31.17,31.28,12200.0,29.7389,29.8724,29.7389,29.8438,12200.0
2011-05-06 14:00:00,31.29,31.32,31.15,31.19,20900.0,29.8534,29.882,29.7198,29.758,20900.0
2011-05-06 14:30:00,31.18,31.26,31.12,31.24,32600.0,29.7484,29.8247,29.6912,29.8057,32600.0
2011-05-06 15:00:00,31.24,31.31,31.23,31.3,52400.0,29.8057,29.8724,29.7961,29.8629,52400.0
2011-05-06 15:30:00,31.29,31.37,31.25,31.26,110500.0,29.8534,29.9297,29.8152,29.8247,110500.0
2011-05-09 09:30:00,31.3,31.45,31.2,31.34,153600.0,29.8629,30.006,29.7675,29.9011,153600.0
2011-05-09 10:00:00,31.31,31.73,31.28,31.68,34200.0,29.8724,30.2732,29.8438,30.2255,34200.0
2011-05-09 10:30:00,31.68,31.85,31.64,31.75,21600.0,30.2255,30.3876,30.1873,30.2922,21600.0
2011-05-09 11:00:00,31.76,31.77,31.66,31.75,18200.0,30.3018,30.3113,30.2064,30.2922,18200.0
2011-05-09 11:30:00,31.77,31.97,31.75,31.97,41000.0,30.3113,30.5021,30.2922,30.5021,41000.0
2011-05-09 12:00:00,31.96,32.06,31.96,32.05,37500.0,30.4926,30.588,30.4926,30.5785,37500.0
2011-05-09 12:30:00,32.04,32.06,31.95,32.0,39900.0,30.5689,30.588,30.4831,30.5308,39900.0
2011-05-09 13:00:00,32.01,32.08,31.95,31.98,19600.0,30.5403,30.6071,30.4831,30.5117,19600.0
2011-05-09 13:30:00,31.99,32.05,31.96,32.01,53300.0,30.5212,30.5785,30.4926,30.5403,53300.0
2011-05-09 14:00:00,32.02,32.04,31.98,32.0,21800.0,30.5498,30.5689,30.5117,30.5308,21800.0
2011-05-09 14:30:00,31.99,32.19,31.99,32.0,71000.0,30.5212,30.712,30.5212,30.5308,71000.0
2011-05-09 15:00:00,32.0,32.16,31.97,32.1,68100.0,30.5308,30.6834,30.5021,30.6262,68100.0
2011-05-09 15:30:00,32.11,32.27,32.04,32.19,216900.0,30.6357,30.7884,30.5689,30.712,216900.0
2011-05-10 09:30:00,32.38,32.53,32.27,32.38,17800.0,30.8933,31.0364,30.7884,30.8933,17800.0
2011-05-10 10:00:00,32.39,32.45,32.27,32.31,17600.0,30.9029,30.9601,30.7884,30.8265,17600.0
2011-05-10 10:30:00,32.3,32.3,32.15,32.17,27600.0,30.817,30.817,30.6739,30.693,27600.0
2011-05-10 11:00:00,32.16,32.22,32.12,32.15,28800.0,30.6834,30.7407,30.6453,30.6739,28800.0
2011-05-10 11:30:00,32.15,32.27,32.15,32.25,11100.0,30.6739,30.7884,30.6739,30.7693,11100.0
2011-05-10 12:00:00,32.22,32.26,32.15,32.16,10900.0,30.7407,30.7788,30.6739,30.6834,10900.0
2011-05-10 12:30:00,32.16,32.16,32.1,32.13,10900.0,30.6834,30.6834,30.6262,30.6548,10900.0
2011-05-10 13:00:00,32.12,32.12,32.07,32.07,10800.0,30.6453,30.6453,30.5975,30.5975,10800.0
2011-05-10 13:30:00,32.08,32.09,31.99,32.02,15500.0,30.6071,30.6166,30.5212,30.5498,15500.0
2011-05-10 14:00:00,32.02,32.09,32.02,32.09,22000.0,30.5498,30.6166,30.5498,30.6166,22000.0
2011-05-10 14:30:00,32.1,32.25,32.08,32.2,19000.0,30.6262,30.7693,30.6071,30.7216,19000.0
2011-05-10 15:00:00,32.2,32.26,32.19,32.2,30600.0,30.7216,30.7788,30.712,30.7216,30600.0
2011-05-10 15:30:00,32.2,32.25,32.14,32.2,74100.0,30.7216,30.7693,30.6643,30.7216,74100.0
2011-05-11 09:30:00,31.99,32.17,31.98,31.98,9400.0,30.5212,30.693,30.5117,30.5117,9400.0
2011-05-11 10:00:00,31.99,32.04,31.82,31.82,17300.0,30.5212,30.5689,30.359,30.359,17300.0
2011-05-11 10:30:00,31.83,32.0,31.65,31.93,45400.0,30.3686,30.5308,30.1968,30.464,45400.0
2011-05-11 11:00:00,31.91,32.0,31.9,31.96,14500.0,30.4449,30.5308,30.4354,30.4926,14500.0
2011-05-11 11:30:00,31.97,31.98,31.75,31.75,11300.0,30.5021,30.5117,30.2922,30.2922,11300.0
2011-05-11 12:00:00,31.76,31.77,31.45,31.57,28300.0,30.3018,30.3113,30.006,30.1205,28300.0
2011-05-11 12:30:00,31.56,31.61,31.44,31.59,19300.0,30.111,30.1587,29.9965,30.1396,19300.0
2011-05-11 13:00:00,31.59,31.67,31.55,31.55,40600.0,30.1396,30.2159,30.1014,30.1014,40600.0
2011-05-11 13:30:00,31.55,31.66,31.42,31.65,30200.0,30.1014,30.2064,29.9774,30.1968,30200.0
2011-05-11 14:00:00,31.64,31.67,31.62,31.65,27100.0,30.1873,30.2159,30.1682,30.1968,27100.0
2011-05-11 14:30:00,31.63,31.67,31.6,31.6,35200.0,30.1778,30.2159,30.1491,30.1491,35200.0
2011-05-11 15:00:00,31.6,31.66,31.59,31.64,30600.0,30.1491,30.2064,30.1396,30.1873,30600.0
2011-05-11 15:30:00,31.63,31.66,31.57,31.59,93100.0,30.1778,30.2064,30.1205,30.1396,93100.0
2011-05-12 09:30:00,31.42,31.66,31.21,31.25,16000.0,29.9774,30.2064,29.777,29.8152,16000.0
2011-05-12 10:00:00,31.26,31.33,31.15,31.26,62900.0,29.8247,29.8915,29.7198,29.8247,62900.0
2011-05-12 10:30:00,31.25,31.3,31.17,31.22,17500.0,29.8152,29.8629,29.7389,29.7866,17500.0
2011-05-12 11:00:00,31.21,31.32,31.16,31.31,43300.0,29.777,29.882,29.7293,29.8724,43300.0
2011-05-12 11:30:00,31.31,31.52,31.31,31.45,36900.0,29.8724,30.0728,29.8724,30.006,36900.0
2011-05-12 12:00:00,31.44,31.48,31.39,31.48,26700.0,29.9965,30.0346,29.9488,30.0346,26700.0
2011-05-12 12:30:00,31.47,31.49,31.38,31.46,13900.0,30.0251,30.0442,29.9392,30.0156,13900.0
2011-05-12 13:00:00,31.47,31.62,31.47,31.58,19100.0,30.0251,30.1682,30.0251,30.13,19100.0
2011-05-12 13:30:00,31.58,31.6,31.56,31.58,15200.0,30.13,30.1491,30.111,30.13,15200.0
2011-05-12 14:00:00,31.58,31.67,31.56,31.65,65400.0,30.13,30.2159,30.111,30.1968,65400.0
2011-05-12 14:30:00,31.64,31.66,31.53,31.54,42700.0,30.1873,30.2064,30.0823,30.0919,42700.0
2011-05-12 15:00:00,31.53,31.68,31.52,31.6,31300.0,30.0823,30.2255,30.0728,30.1491,31300.0
2011-05-12 15:30:00,31.6,31.66,31.58,31.6,102900.0,30.1491,30.2064,30.13,30.1491,102900.0
2011-05-13 09:30:00,31.63,31.9,31.61,31.68,17800.0,30.1778,30.4354,30.1587,30.2255,17800.0
2011-05-13 10:00:00,31.68,31.82,31.6,31.8,76700.0,30.2255,30.359,30.1491,30.3399,76700.0
2011-05-13 10:30:00,31.81,31.9,31.8,31.8,21400.0,30.3495,30.4354,30.3399,30.3399,21400.0
2011-05-13 11:00:00,31.8,31.8,31.49,31.58,70500.0,30.3399,30.3399,30.0442,30.13,70500.0
2011-05-13 11:30:00,31.54,31.68,31.52,31.57,26100.0,30.0919,30.2255,30.0728,30.1205,26100.0
2011-05-13 12:00:00,31.57,31.6,31.47,31.5,19700.0,30.1205,30.1491,30.0251,30.0537,19700.0
2011-05-13 12:30:00,31.54,31.59,31.5,31.5,7200.0,30.0919,30.1396,30.0537,30.0537,7200.0
2011-05-13 13:00:00,31.5,31.6,31.5,31.53,15500.0,30.0537,30.1491,30.0537,30.0823,15500.0
2011-05-13 13:30:00,31.54,31.55,31.51,31.54,11400.0,30.0919,30.1014,30.0633,30.0919,11400.0
2011-05-13 14:00:00,31.54,31.6,31.48,31.55,45400.0,30.0919,30.1491,30.0346,30.1014,45400.0
2011-05-13 14:30:00,31.55,31.59,31.48,31.53,50500.0,30.1014,30.1396,30.0346,30.0823,50500.0
2011-05-13 15:00:00,31.54,31.54,31.4,31.44,30200.0,30.0919,30.0919,29.9583,29.9965,30200.0
2011-05-13 15:30:00,31.44,31.5,31.41,31.46,58800.0,29.9965,30.0537,29.9679,30.0156,58800.0
2011-05-16 09:30:00,30.75,30.82,30.03,30.39,145600.0,29.3382,29.4049,28.6512,28.9947,145600.0
2011-05-16 10:00:00,30.37,30.65,30.22,30.59,35000.0,28.9756,29.2427,28.8325,29.1855,35000.0
2011-05-16 10:30:00,30.6,30.9,30.6,30.8,45300.0,29.195,29.4813,29.195,29.3859,45300.0
2011-05-16 11:00:00,30.8,30.99,30.73,30.75,32600.0,29.3859,29.5671,29.3191,29.3382,32600.0
2011-05-16 11:30:00,30.75,30.78,30.57,30.57,24600.0,29.3382,29.3668,29.1664,29.1664,24600.0
2011-05-16 12:00:00,30.56,30.75,30.56,30.75,24400.0,29.1569,29.3382,29.1569,29.3382,24400.0
2011-05-16 12:30:00,30.75,30.88,30.68,30.68,46000.0,29.3382,29.4622,29.2714,29.2714,46000.0
2011-05-16 13:00:00,30.66,30.73,30.6,30.65,24400.0,29.2523,29.3191,29.195,29.2427,24400.0
2011-05-16 13:30:00,30.65,30.86,30.63,30.84,108000.0,29.2427,29.4431,29.2237,29.424,108000.0
2011-05-16 14:00:00,30.84,31.0,30.77,30.77,34600.0,29.424,29.5767,29.3572,29.3572,34600.0
2011-05-16 14:30:00,30.77,30.88,30.68,30.82,46200.0,29.3572,29.4622,29.2714,29.4049,46200.0
2011-05-16 15:00:00,30.82,30.88,30.8,30.8,63400.0,29.4049,29.4622,29.3859,29.3859,63400.0
2011-05-16 15:30:00,30.81,30.83,30.65,30.67,175200.0,29.3954,29.4145,29.2427,29.2618,175200.0
2011-05-17 09:30:00,30.38,30.52,30.3,30.4,40700.0,28.9851,29.1187,28.9088,29.0042,40700.0
2011-05-17 10:00:00,30.4,30.4,30.25,30.4,26400.0,29.0042,29.0042,28.8611,29.0042,26400.0
2011-05-17 10:30:00,30.38,30.38,30.15,30.16,18400.0,28.9851,28.9851,28.7657,28.7752,18400.0
2011-05-17 11:00:00,30.16,30.17,29.93,29.97,207300.0,28.7752,28.7848,28.5558,28.594,207300.0
2011-05-17 11:30:00,29.99,29.99,29.81,29.85,181700.0,28.613,28.613,28.4413,28.4795,181700.0
2011-05-17 12:00:00,29.85,29.88,29.78,29.84,84800.0,28.4795,28.5081,28.4127,28.4699,84800.0
2011-05-17 12:30:00,29.83,29.86,29.66,29.71,58600.0,28.4604,28.489,28.2982,28.3459,58600.0
2011-05-17 13:00:00,29.7,29.83,29.69,29.74,44300.0,28.3364,28.4604,28.3268,28.3745,44300.0
2011-05-17 13:30:00,29.76,29.79,29.73,29.73,74800.0,28.3936,28.4222,28.365,28.365,74800.0
2011-05-17 14:00:00,29.75,29.78,29.72,29.74,84900.0,28.3841,28.4127,28.3554,28.3745,84900.0
2011-05-17 14:30:00,29.74,29.86,29.73,29.84,67700.0,28.3745,28.489,28.365,28.4699,67700.0
2011-05-17 15:00:00,29.85,29.92,29.83,29.9,375100.0,28.4795,28.5463,28.4604,28.5272,375100.0
2011-05-17 15:30:00,29.9,29.92,29.81,29.87,219400.0,28.5272,28.5463,28.4413,28.4986,219400.0
2011-05-18 09:30:00,30.03,30.21,29.79,30.08,51600.0,28.6512,28.8229,28.4222,28.6989,51600.0
2011-05-18 10:00:00,30.07,30.33,30.04,30.18,49000.0,28.6894,28.9374,28.6608,28.7943,49000.0
2011-05-18 10:30:00,30.19,30.21,29.91,29.91,44100.0,28.8039,28.8229,28.5367,28.5367,44100.0
2011-05-18 11:00:00,29.93,30.01,29.93,29.96,23800.0,28.5558,28.6321,28.5558,28.5844,23800.0
2011-05-18 11:30:00,29.95,30.0,29.84,29.84,26200.0,28.5749,28.6226,28.4699,28.4699,26200.0
2011-05-18 12:00:00,29.83,29.95,29.79,29.88,28300.0,28.4604,28.5749,28.4222,28.5081,28300.0
2011-05-18 12:30:00,29.87,29.95,29.87,29.91,15000.0,28.4986,28.5749,28.4986,28.5367,15000.0
2011-05-18 13:00:00,29.91,29.95,29.86,29.89,14700.0,28.5367,28.5749,28.489,28.5176,14700.0
2011-05-18 13:30:00,29.9,29.9,29.79,29.8,109300.0,28.5272,28.5272,28.4222,28.4318,109300.0
2011-05-18 14:00:00,29.8,29.82,29.78,29.8,44500.0,28.4318,28.4509,28.4127,28.4318,44500.0
2011-05-18 14:30:00,29.8,29.82,29.73,29.8,48500.0,28.4318,28.4509,28.365,28.4318,48500.0
2011-05-18 15:00:00,29.8,29.81,29.77,29.8,78400.0,28.4318,28.4413,28.4031,28.4318,78400.0
2011-05-18 15:30:00,29.8,29.81,29.74,29.76,187700.0,28.4318,28.4413,28.3745,28.3936,187700.0
2011-05-19 09:30:00,29.95,30.06,29.9,30.04,293500.0,28.5749,28.6798,28.5272,28.6608,293500.0
2011-05-19 10:00:00,30.04,30.31,29.83,30.28,57400.0,28.6608,28.9184,28.4604,28.8897,57400.0
2011-05-19 10:30:00,30.27,30.35,30.04,30.1,91300.0,28.8802,28.9565,28.6608,28.718,91300.0
2011-05-19 11:00:00,30.09,30.1,29.96,29.99,29200.0,28.7085,28.718,28.5844,28.613,29200.0
2011-05-19 11:30:00,30.0,30.0,29.98,30.0,35500.0,28.6226,28.6226,28.6035,28.6226,35500.0
2011-05-19 12:00:00,29.99,30.0,29.98,29.99,21100.0,28.613,28.6226,28.6035,28.613,21100.0
2011-05-19 12:30:00,29.98,30.07,29.97,30.05,66400.0,28.6035,28.6894,28.594,28.6703,66400.0
2011-05-19 13:00:00,30.06,30.09,30.0,30.08,105700.0,28.6798,28.7085,28.6226,28.6989,105700.0
2011-05-19 13:30:00,30.08,30.1,30.05,30.07,19800.0,28.6989,28.718,28.6703,28.6894,19800.0
2011-05-19 14:00:00,30.08,30.11,30.04,30.09,101800.0,28.6989,28.7275,28.6608,28.7085,101800.0
2011-05-19 14:30:00,30.11,30.13,30.06,30.08,73500.0,28.7275,28.7466,28.6798,28.6989,73500.0
2011-05-19 15:00:00,30.08,30.13,30.06,30.12,61400.0,28.6989,28.7466,28.6798,28.7371,61400.0
2011-05-19 15:30:00,30.12,30.2,30.03,30.05,175500.0,28.7371,28.8134,28.6512,28.6703,175500.0
2011-05-20 09:30:00,29.88,30.05,29.88,29.99,42700.0,28.5081,28.6703,28.5081,28.613,42700.0
2011-05-20 10:00:00,29.96,29.96,29.64,29.66,12400.0,28.5844,28.5844,28.2791,28.2982,12400.0
2011-05-20 10:30:00,29.65,29.7,29.41,29.45,25500.0,28.2887,28.3364,28.0597,28.0978,25500.0
2011-05-20 11:00:00,29.44,29.51,29.42,29.49,42100.0,28.0883,28.1551,28.0692,28.136,42100.0
2011-05-20 11:30:00,29.49,29.55,29.35,29.47,35200.0,28.136,28.1933,28.0024,28.1169,35200.0
2011-05-20 12:00:00,29.48,29.61,29.45,29.57,44200.0,28.1265,28.2505,28.0978,28.2123,44200.0
2011-05-20 12:30:00,29.57,29.59,29.49,29.51,23600.0,28.2123,28.2314,28.136,28.1551,23600.0
2011-05-20 13:00:00,29.5,29.54,29.48,29.49,17900.0,28.1455,28.1837,28.1265,28.136,17900.0
2011-05-20 13:30:00,29.5,29.63,29.49,29.63,30100.0,28.1455,28.2696,28.136,28.2696,30100.0
2011-05-20 14:00:00,29.65,29.7,29.55,29.7,26700.0,28.2887,28.3364,28.1933,28.3364,26700.0
2011-05-20 14:30:00,29.7,29.75,29.61,29.62,24600.0,28.3364,28.3841,28.2505,28.26,24600.0
2011-05-20 15:00:00,29.61,29.71,29.56,29.69,34200.0,28.2505,28.3459,28.2028,28.3268,34200.0
2011-05-20 15:30:00,29.69,29.75,29.57,29.57,71100.0,28.3268,28.3841,28.2123,28.2123,71100.0
2011-05-23 09:30:00,29.2,29.27,28.82,29.02,68600.0,27.8593,27.9261,27.4968,27.6876,68600.0
2011-05-23 10:00:00,29.0,29.13,28.96,28.96,22700.0,27.6685,27.7925,27.6303,27.6303,22700.0
2011-05-23 10:30:00,28.99,29.12,28.98,29.02,99600.0,27.659,27.783,27.6494,27.6876,99600.0
2011-05-23 11:00:00,29.02,29.08,29.02,29.07,26000.0,27.6876,27.7448,27.6876,27.7353,26000.0
2011-05-23 11:30:00,29.07,29.12,29.0,29.0,41400.0,27.7353,27.783,27.6685,27.6685,41400.0
2011-05-23 12:00:00,29.02,29.26,29.02,29.25,77300.0,27.6876,27.9166,27.6876,27.907,77300.0
2011-05-23 12:30:00,29.26,29.3,29.21,29.29,15400.0,27.9166,27.9547,27.8689,27.9452,15400.0
2011-05-23 13:00:00,29.29,29.3,29.15,29.16,13500.0,27.9452,27.9547,27.8116,27.8212,13500.0
2011-05-23 13:30:00,29.16,29.3,29.14,29.27,13500.0,27.8212,27.9547,27.8021,27.9261,13500.0
2011-05-23 14:00:00,29.28,29.39,29.25,29.3,21900.0,27.9356,28.0406,27.907,27.9547,21900.0
2011-05-23 14:30:00,29.28,29.39,29.27,29.35,225000.0,27.9356,28.0406,27.9261,28.0024,225000.0
2011-05-23 15:00:00,29.35,29.39,29.27,29.28,73500.0,28.0024,28.0406,27.9261,27.9356,73500.0
2011-05-23 15:30:00,29.28,29.3,29.02,29.07,96800.0,27.9356,27.9547,27.6876,27.7353,96800.0
2011-05-24 09:30:00,29.01,29.25,28.96,29.1,103600.0,27.678,27.907,27.6303,27.7639,103600.0
2011-05-24 10:00:00,29.1,29.19,29.08,29.09,32600.0,27.7639,27.8498,27.7448,27.7544,32600.0
2011-05-24 10:30:00,29.08,29.08,29.0,29.05,40200.0,27.7448,27.7448,27.6685,27.7162,40200.0
2011-05-24 11:00:00,29.05,29.07,29.03,29.05,17500.0,27.7162,27.7353,27.6971,27.7162,17500.0
2011-05-24 11:30:00,29.05,29.08,29.03,29.05,29200.0,27.7162,27.7448,27.6971,27.7162,29200.0
2011-05-24 12:00:00,29.05,29.07,29.02,29.03,18600.0,27.7162,27.7353,27.6876,27.6971,18600.0
2011-05-24 12:30:00,29.04,29.05,29.0,29.03,17700.0,27.7067,27.7162,27.6685,27.6971,17700.0
2011-05-24 13:00:00,29.03,29.07,29.0,29.06,12600.0,27.6971,27.7353,27.6685,27.7257,12600.0
2011-05-24 13:30:00,29.05,29.23,29.04,29.2,37000.0,27.7162,27.8879,27.7067,27.8593,37000.0
2011-05-24 14:00:00,29.2,29.27,29.2,29.26,19900.0,27.8593,27.9261,27.8593,27.9166,19900.0
2011-05-24 14:30:00,29.25,29.29,29.22,29.25,23700.0,27.907,27.9452,27.8784,27.907,23700.0
2011-05-24 15:00:00,29.26,29.3,29.23,29.27,24900.0,27.9166,27.9547,27.8879,27.9261,24900.0
2011-05-24 15:30:00,29.27,29.28,29.17,29.19,206600.0,27.9261,27.9356,27.8307,27.8498,206600.0
2011-05-25 09:30:00,29.07,29.25,29.01,29.21,24000.0,27.7353,27.907,27.678,27.8689,24000.0
2011-05-25 10:00:00,29.19,29.22,29.12,29.2,71700.0,27.8498,27.8784,27.783,27.8593,71700.0
2011-05-25 10:30:00,29.19,29.32,29.18,29.27,9900.0,27.8498,27.9738,27.8402,27.9261,9900.0
2011-05-25 11:00:00,29.28,29.44,29.25,29.44,20100.0,27.9356,28.0883,27.907,28.0883,20100.0
2011-05-25 11:30:00,29.45,29.48,29.39,29.48,16300.0,28.0978,28.1265,28.0406,28.1265,16300.0
2011-05-25 12:00:00,29.47,29.5,29.42,29.49,29600.0,28.1169,28.1455,28.0692,28.136,29600.0
2011-05-25 12:30:00,29.49,29.5,29.41,29.47,21200.0,28.136,28.1455,28.0597,28.1169,21200.0
2011-05-25 13:00:00,29.47,29.58,29.41,29.43,48500.0,28.1169,28.2219,28.0597,28.0788,48500.0
2011-05-25 13:30:00,29.43,29.48,29.4,29.42,14500.0,28.0788,28.1265,28.0501,28.0692,14500.0
2011-05-25 14:00:00,29.42,29.47,29.41,29.45,13100.0,28.0692,28.1169,28.0597,28.0978,13100.0
2011-05-25 14:30:00,29.46,29.54,29.38,29.51,28200.0,28.1074,28.1837,28.0311,28.1551,28200.0
2011-05-25 15:00:00,29.52,29.61,29.48,29.54,98000.0,28.1646,28.2505,28.1265,28.1837,98000.0
2011-05-25 15:30:00,29.54,29.54,29.41,29.46,73500.0,28.1837,28.1837,28.0597,28.1074,73500.0
2011-05-26 09:30:00,29.27,29.56,29.16,29.44,25900.0,27.9261,28.2028,27.8212,28.0883,25900.0
2011-05-26 10:00:00,29.47,29.54,29.43,29.5,19300.0,28.1169,28.1837,28.0788,28.1455,19300.0
2011-05-26 10:30:00,29.51,29.57,29.48,29.48,55600.0,28.1551,28.2123,28.1265,28.1265,55600.0
2011-05-26 11:00:00,29.46,29.48,29.35,29.47,40400.0,28.1074,28.1265,28.0024,28.1169,40400.0
2011-05-26 11:30:00,29.49,29.55,29.42,29.5,14000.0,28.136,28.1933,28.0692,28.1455,14000.0
2011-05-26 12:00:00,29.53,29.6,29.49,29.56,49900.0,28.1742,28.241,28.136,28.2028,49900.0
2011-05-26 12:30:00,29.57,29.69,29.54,29.65,10900.0,28.2123,28.3268,28.1837,28.2887,10900.0
2011-05-26 13:00:00,29.68,29.81,29.67,29.81,9000.0,28.3173,28.4413,28.3077,28.4413,9000.0
2011-05-26 13:30:00,29.78,29.87,29.72,29.81,25300.0,28.4127,28.4986,28.3554,28.4413,25300.0
2011-05-26 14:00:00,29.82,29.84,29.7,29.78,17500.0,28.4509,28.4699,28.3364,28.4127,17500.0
2011-05-26 14:30:00,29.78,29.91,29.78,29.87,19500.0,28.4127,28.5367,28.4127,28.4986,19500.0
2011-05-26 15:00:00,29.87,29.89,29.8,29.86,31000.0,28.4986,28.5176,28.4318,28.489,31000.0
2011-05-26 15:30:00,29.86,29.95,29.82,29.88,128200.0,28.489,28.5749,28.4509,28.5081,128200.0
2011-05-27 09:30:00,29.9,30.28,29.9,30.19,38400.0,28.5272,28.8897,28.5272,28.8039,38400.0
2011-05-27 10:00:00,30.18,30.3,30.12,30.3,72400.0,28.7943,28.9088,28.7371,28.9088,72400.0
2011-05-27 10:30:00,30.3,30.5,30.21,30.39,40900.0,28.9088,29.0996,28.8229,28.9947,40900.0
2011-05-27 11:00:00,30.39,30.54,30.32,30.38,131000.0,28.9947,29.1378,28.9279,28.9851,131000.0
2011-05-27 11:30:00,30.38,30.44,30.35,30.35,21100.0,28.9851,29.0424,28.9565,28.9565,21100.0
2011-05-27 12:00:00,30.37,30.38,30.3,30.31,23100.0,28.9756,28.9851,28.9088,28.9184,23100.0
2011-05-27 12:30:00,30.32,30.34,30.28,30.3,15300.0,28.9279,28.947,28.8897,28.9088,15300.0
2011-05-27 13:00:00,30.3,30.33,30.22,30.22,187400.0,28.9088,28.9374,28.8325,28.8325,187400.0
2011-05-27 13:30:00,30.23,30.3,30.22,30.25,8900.0,28.842,28.9088,28.8325,28.8611,8900.0
2011-05-27 14:00:00,30.26,30.28,30.2,30.21,17200.0,28.8707,28.8897,28.8134,28.8229,17200.0
2011-05-27 14:30:00,30.21,30.26,30.13,30.17,19900.0,28.8229,28.8707,28.7466,28.7848,19900.0
2011-05-27 15:00:00,30.17,30.21,30.08,30.2,27400.0,28.7848,28.8229,28.6989,28.8134,27400.0
2011-05-27 15:30:00,30.21,30.3,30.17,30.29,76700.0,28.8229,28.9088,28.7848,28.8993,76700.0
2011-05-31 09:30:00,30.45,30.72,30.29,30.45,34500.0,29.0519,29.3095,28.8993,29.0519,34500.0
2011-05-31 10:00:00,30.45,30.57,30.45,30.52,41900.0,29.0519,29.1664,29.0519,29.1187,41900.0
2011-05-31 10:30:00,30.52,30.63,30.52,30.59,55200.0,29.1187,29.2237,29.1187,29.1855,55200.0
2011-05-31 11:00:00,30.61,30.68,30.54,30.66,35500.0,29.2046,29.2714,29.1378,29.2523,35500.0
2011-05-31 11:30:00,30.66,30.69,30.63,30.66,28400.0,29.2523,29.2809,29.2237,29.2523,28400.0
2011-05-31 12:00:00,30.66,30.67,30.52,30.55,10000.0,29.2523,29.2618,29.1187,29.1473,10000.0
2011-05-31 12:30:00,30.55,30.65,30.5,30.65,20600.0,29.1473,29.2427,29.0996,29.2427,20600.0
2011-05-31 13:00:00,30.65,30.72,30.63,30.65,19600.0,29.2427,29.3095,29.2237,29.2427,19600.0
2011-05-31 13:30:00,30.65,30.73,30.61,30.68,20900.0,29.2427,29.3191,29.2046,29.2714,20900.0
2011-05-31 14:00:00,30.67,30.71,30.59,30.59,25600.0,29.2618,29.3,29.1855,29.1855,25600.0
2011-05-31 14:30:00,30.59,30.6,30.56,30.59,22100.0,29.1855,29.195,29.1569,29.1855,22100.0
2011-05-31 15:00:00,30.59,30.59,30.5,30.55,26700.0,29.1855,29.1855,29.0996,29.1473,26700.0
2011-05-31 15:30:00,30.54,30.73,30.52,30.71,78600.0,29.1378,29.3191,29.1187,29.3,78600.0
2011-06-01 09:30:00,30.78,30.8,30.57,30.67,62100.0,29.3668,29.3859,29.1664,29.2618,62100.0
2011-06-01 10:00:00,30.66,30.68,30.42,30.59,20400.0,29.2523,29.2714,29.0233,29.1855,20400.0
2011-06-01 10:30:00,30.58,30.65,30.51,30.64,25200.0,29.176,29.2427,29.1092,29.2332,25200.0
2011-06-01 11:00:00,30.64,30.65,30.54,30.63,15600.0,29.2332,29.2427,29.1378,29.2237,15600.0
2011-06-01 11:30:00,30.63,30.63,30.5,30.55,12300.0,29.2237,29.2237,29.0996,29.1473,12300.0
2011-06-01 12:00:00,30.55,30.58,30.31,30.37,16100.0,29.1473,29.176,28.9184,28.9756,16100.0
2011-06-01 12:30:00,30.37,30.44,30.37,30.39,13600.0,28.9756,29.0424,28.9756,28.9947,13600.0
2011-06-01 13:00:00,30.4,30.54,30.28,30.32,27100.0,29.0042,29.1378,28.8897,28.9279,27100.0
2011-06-01 13:30:00,30.31,30.35,30.24,30.28,46400.0,28.9184,28.9565,28.8516,28.8897,46400.0
2011-06-01 14:00:00,30.28,30.37,30.25,30.25,62900.0,28.8897,28.9756,28.8611,28.8611,62900.0
2011-06-01 14:30:00,30.24,30.33,30.19,30.21,26800.0,28.8516,28.9374,28.8039,28.8229,26800.0
2011-06-01 15:00:00,30.2,30.23,30.06,30.07,46900.0,28.8134,28.842,28.6798,28.6894,46900.0
2011-06-01 15:30:00,30.08,30.14,29.82,29.84,133300.0,28.6989,28.7562,28.4509,28.4699,133300.0
2011-06-02 09:30:00,29.91,30.0,29.25,29.97,17300.0,28.5367,28.6226,27.907,28.594,17300.0
2011-06-02 10:00:00,29.95,30.08,29.95,29.99,21400.0,28.5749,28.6989,28.5749,28.613,21400.0
2011-06-02 10:30:00,29.99,30.05,29.96,30.02,15600.0,28.613,28.6703,28.5844,28.6417,15600.0
2011-06-02 11:00:00,30.02,30.03,29.92,29.94,32000.0,28.6417,28.6512,28.5463,28.5653,32000.0
2011-06-02 11:30:00,29.95,29.98,29.73,29.83,51900.0,28.5749,28.6035,28.365,28.4604,51900.0
2011-06-02 12:00:00,29.83,29.84,29.72,29.73,18400.0,28.4604,28.4699,28.3554,28.365,18400.0
2011-06-02 12:30:00,29.75,29.79,29.69,29.78,9200.0,28.3841,28.4222,28.3268,28.4127,9200.0
2011-06-02 13:00:00,29.8,29.92,29.8,29.87,7700.0,28.4318,28.5463,28.4318,28.4986,7700.0
2011-06-02 13:30:00,29.87,29.93,29.77,29.92,16100.0,28.4986,28.5558,28.4031,28.5463,16100.0
2011-06-02 14:00:00,29.92,30.02,29.91,30.0,65900.0,28.5463,28.6417,28.5367,28.6226,65900.0
2011-06-02 14:30:00,30.0,30.04,30.0,30.02,22200.0,28.6226,28.6608,28.6226,28.6417,22200.0
2011-06-02 15:00:00,30.01,30.02,29.97,30.01,53800.0,28.6321,28.6417,28.594,28.6321,53800.0
2011-06-02 15:30:00,30.03,30.06,29.99,30.05,82000.0,28.6512,28.6798,28.613,28.6703,82000.0
2011-06-03 09:30:00,29.57,29.65,29.36,29.55,43800.0,28.2123,28.2887,28.012,28.1933,43800.0
2011-06-03 10:00:00,29.58,29.68,29.37,29.48,50800.0,28.2219,28.3173,28.0215,28.1265,50800.0
2011-06-03 10:30:00,29.5,29.63,29.5,29.59,7900.0,28.1455,28.2696,28.1455,28.2314,7900.0
2011-06-03 11:00:00,29.59,29.6,29.39,29.4,8700.0,28.2314,28.241,28.0406,28.0501,8700.0
2011-06-03 11:30:00,29.42,29.5,29.38,29.5,8700.0,28.0692,28.1455,28.0311,28.1455,8700.0
2011-06-03 12:00:00,29.5,29.51,29.43,29.5,7900.0,28.1455,28.1551,28.0788,28.1455,7900.0
2011-06-03 12:30:00,29.51,29.56,29.46,29.49,6600.0,28.1551,28.2028,28.1074,28.136,6600.0
2011-06-03 13:00:00,29.49,29.58,29.49,29.58,9000.0,28.136,28.2219,28.136,28.2219,9000.0
2011-06-03 13:30:00,29.55,29.63,29.53,29.55,9800.0,28.1933,28.2696,28.1742,28.1933,9800.0
2011-06-03 14:00:00,29.53,29.56,29.5,29.52,13000.0,28.1742,28.2028,28.1455,28.1646,13000.0
2011-06-03 14:30:00,29.51,29.55,29.45,29.45,13700.0,28.1551,28.1933,28.0978,28.0978,13700.0
2011-06-03 15:00:00,29.43,29.46,29.39,29.42,21200.0,28.0788,28.1074,28.0406,28.0692,21200.0
2011-06-03 15:30:00,29.43,29.48,29.25,29.3,81200.0,28.0788,28.1265,27.907,27.9547,81200.0
2011-06-06 09:30:00,29.33,29.35,29.0,29.12,14300.0,27.9834,28.0024,27.6685,27.783,14300.0
2011-06-06 10:00:00,29.11,29.11,28.97,28.98,28800.0,27.7735,27.7735,27.6399,27.6494,28800.0
2011-06-06 10:30:00,28.97,29.01,28.78,28.84,30300.0,27.6399,27.678,27.4586,27.5158,30300.0
2011-06-06 11:00:00,28.84,29.06,28.84,29.03,27000.0,27.5158,27.7257,27.5158,27.6971,27000.0
2011-06-06 11:30:00,29.02,29.08,29.0,29.08,22700.0,27.6876,27.7448,27.6685,27.7448,22700.0
2011-06-06 12:00:00,29.07,29.11,29.05,29.1,45800.0,27.7353,27.7735,27.7162,27.7639,45800.0
2011-06-06 12:30:00,29.1,29.14,29.1,29.11,18100.0,27.7639,27.8021,27.7639,27.7735,18100.0
2011-06-06 13:00:00,29.1,29.15,29.08,29.11,27200.0,27.7639,27.8116,27.7448,27.7735,27200.0
2011-06-06 13:30:00,29.1,29.13,29.04,29.09,21700.0,27.7639,27.7925,27.7067,27.7544,21700.0
2011-06-06 14:00:00,29.1,29.13,29.0,29.07,75800.0,27.7639,27.7925,27.6685,27.7353,75800.0
2011-06-06 14:30:00,29.07,29.1,28.89,28.92,31500.0,27.7353,27.7639,27.5636,27.5922,31500.0
2011-06-06 15:00:00,28.93,28.97,28.8,28.83,17300.0,27.6017,27.6399,27.4777,27.5063,17300.0
2011-06-06 15:30:00,28.85,28.95,28.75,28.79,61300.0,27.5254,27.6208,27.43,27.4681,61300.0
2011-06-07 09:30:00,29.04,29.04,28.61,28.71,40900.0,27.7067,27.7067,27.2964,27.3918,40900.0
2011-06-07 10:00:00,28.71,29.03,28.7,28.94,30800.0,27.3918,27.6971,27.3823,27.6113,30800.0
2011-06-07 10:30:00,28.95,29.0,28.84,28.87,31600.0,27.6208,27.6685,27.5158,27.5445,31600.0
2011-06-07 11:00:00,28.85,28.85,28.7,28.72,26100.0,27.5254,27.5254,27.3823,27.4014,26100.0
2011-06-07 11:30:00,28.72,28.83,28.71,28.83,14100.0,27.4014,27.5063,27.3918,27.5063,14100.0
2011-06-07 12:00:00,28.83,28.9,28.8,28.85,14500.0,27.5063,27.5731,27.4777,27.5254,14500.0
2011-06-07 12:30:00,28.85,28.89,28.81,28.88,8900.0,27.5254,27.5636,27.4872,27.554,8900.0
2011-06-07 13:00:00,28.87,28.89,28.79,28.88,13000.0,27.5445,27.5636,27.4681,27.554,13000.0
2011-06-07 13:30:00,28.88,28.89,28.79,28.8,12000.0,27.554,27.5636,27.4681,27.4777,12000.0
2011-06-07 14:00:00,28.79,28.88,28.77,28.8,13800.0,27.4681,27.554,27.4491,27.4777,13800.0
2011-06-07 14:30:00,28.78,28.85,28.77,28.85,18400.0,27.4586,27.5254,27.4491,27.5254,18400.0
2011-06-07 15:00:00,28.85,28.89,28.73,28.79,23700.0,27.5254,27.5636,27.4109,27.4681,23700.0
2011-06-07 15:30:00,28.79,28.81,28.58,28.6,70200.0,27.4681,27.4872,27.2678,27.2869,70200.0
2011-06-08 09:30:00,28.52,28.62,28.34,28.35,8200.0,27.2105,27.306,27.0388,27.0483,8200.0
2011-06-08 10:00:00,28.35,28.5,28.35,28.4,11500.0,27.0483,27.1915,27.0483,27.0961,11500.0
2011-06-08 10:30:00,28.43,28.76,28.34,28.61,32300.0,27.1247,27.4395,27.0388,27.2964,32300.0
2011-06-08 11:00:00,28.64,28.73,28.54,28.59,66000.0,27.325,27.4109,27.2296,27.2773,66000.0
2011-06-08 11:30:00,28.58,28.76,28.58,28.76,7800.0,27.2678,27.4395,27.2678,27.4395,7800.0
2011-06-08 12:00:00,28.77,28.8,28.6,28.65,63500.0,27.4491,27.4777,27.2869,27.3346,63500.0
2011-06-08 12:30:00,28.63,28.66,28.59,28.66,5700.0,27.3155,27.3441,27.2773,27.3441,5700.0
2011-06-08 13:00:00,28.69,28.71,28.61,28.65,14300.0,27.3727,27.3918,27.2964,27.3346,14300.0
2011-06-08 13:30:00,28.65,28.65,28.54,28.58,13700.0,27.3346,27.3346,27.2296,27.2678,13700.0
2011-06-08 14:00:00,28.6,28.65,28.49,28.5,34200.0,27.2869,27.3346,27.1819,27.1915,34200.0
2011-06-08 14:30:00,28.52,28.68,28.52,28.59,19500.0,27.2105,27.3632,27.2105,27.2773,19500.0
2011-06-08 15:00:00,28.59,28.59,28.36,28.36,33800.0,27.2773,27.2773,27.0579,27.0579,33800.0
2011-06-08 15:30:00,28.36,28.44,28.33,28.36,92600.0,27.0579,27.1342,27.0293,27.0579,92600.0
2011-06-09 09:30:00,28.48,28.48,28.39,28.44,7600.0,27.1724,27.1724,27.0865,27.1342,7600.0
2011-06-09 10:00:00,28.47,28.53,28.43,28.51,68400.0,27.1628,27.2201,27.1247,27.201,68400.0
2011-06-09 10:30:00,28.51,28.8,28.49,28.77,16000.0,27.201,27.4777,27.1819,27.4491,16000.0
2011-06-09 11:00:00,28.75,28.75,28.38,28.46,9500.0,27.43,27.43,27.077,27.1533,9500.0
2011-06-09 11:30:00,28.47,28.65,28.47,28.55,8000.0,27.1628,27.3346,27.1628,27.2392,8000.0
2011-06-09 12:00:00,28.54,28.64,28.52,28.52,7500.0,27.2296,27.325,27.2105,27.2105,7500.0
2011-06-09 12:30:00,28.54,28.58,28.5,28.5,13600.0,27.2296,27.2678,27.1915,27.1915,13600.0
2011-06-09 13:00:00,28.5,28.59,28.5,28.58,8900.0,27.1915,27.2773,27.1915,27.2678,8900.0
2011-06-09 13:30:00,28.58,28.6,28.53,28.55,12600.0,27.2678,27.2869,27.2201,27.2392,12600.0
2011-06-09 14:00:00,28.53,28.58,28.5,28.5,11600.0,27.2201,27.2678,27.1915,27.1915,11600.0
2011-06-09 14:30:00,28.5,28.65,28.44,28.63,115700.0,27.1915,27.3346,27.1342,27.3155,115700.0
2011-06-09 15:00:00,28.63,28.74,28.61,28.69,69800.0,27.3155,27.4204,27.2964,27.3727,69800.0
2011-06-09 15:30:00,28.71,28.72,28.5,28.54,69200.0,27.3918,27.4014,27.1915,27.2296,69200.0
2011-06-10 09:30:00,28.34,28.6,28.22,28.35,44700.0,27.0388,27.2869,26.9243,27.0483,44700.0
2011-06-10 10:00:00,28.35,28.38,28.29,28.36,11900.0,27.0483,27.077,26.9911,27.0579,11900.0
2011-06-10 10:30:00,28.32,28.37,28.3,28.31,14200.0,27.0197,27.0674,27.0006,27.0102,14200.0
2011-06-10 11:00:00,28.33,28.43,28.28,28.41,11900.0,27.0293,27.1247,26.9816,27.1056,11900.0
2011-06-10 11:30:00,28.41,28.41,28.23,28.31,10500.0,27.1056,27.1056,26.9339,27.0102,10500.0
2011-06-10 12:00:00,28.32,28.4,28.31,28.38,17100.0,27.0197,27.0961,27.0102,27.077,17100.0
2011-06-10 12:30:00,28.38,28.44,28.37,28.4,8400.0,27.077,27.1342,27.0674,27.0961,8400.0
2011-06-10 13:00:00,28.4,28.44,28.31,28.37,13400.0,27.0961,27.1342,27.0102,27.0674,13400.0
2011-06-10 13:30:00,28.37,28.37,28.21,28.33,20600.0,27.0674,27.0674,26.9148,27.0293,20600.0
2011-06-10 14:00:00,28.33,28.58,28.33,28.52,17600.0,27.0293,27.2678,27.0293,27.2105,17600.0
2011-06-10 14:30:00,28.52,28.54,28.45,28.54,9400.0,27.2105,27.2296,27.1438,27.2296,9400.0
2011-06-10 15:00:00,28.54,28.58,28.47,28.54,16100.0,27.2296,27.2678,27.1628,27.2296,16100.0
2011-06-10 15:30:00,28.54,28.56,28.47,28.52,91300.0,27.2296,27.2487,27.1628,27.2105,91300.0
2011-06-13 09:30:00,28.54,28.62,28.34,28.52,8000.0,27.2296,27.306,27.0388,27.2105,8000.0
2011-06-13 10:00:00,28.55,28.61,28.46,28.52,11300.0,27.2392,27.2964,27.1533,27.2105,11300.0
2011-06-13 10:30:00,28.52,28.52,28.38,28.42,11700.0,27.2105,27.2105,27.077,27.1151,11700.0
2011-06-13 11:00:00,28.4,28.42,28.32,28.39,5100.0,27.0961,27.1151,27.0197,27.0865,5100.0
2011-06-13 11:30:00,28.39,28.4,28.26,28.26,7400.0,27.0865,27.0961,26.9625,26.9625,7400.0
2011-06-13 12:00:00,28.27,28.33,28.2,28.2,7600.0,26.972,27.0293,26.9052,26.9052,7600.0
2011-06-13 12:30:00,28.19,28.25,28.18,28.21,7200.0,26.8957,26.9529,26.8862,26.9148,7200.0
2011-06-13 13:00:00,28.23,28.24,28.14,28.23,7600.0,26.9339,26.9434,26.848,26.9339,7600.0
2011-06-13 13:30:00,28.24,28.37,28.22,28.37,9000.0,26.9434,27.0674,26.9243,27.0674,9000.0
2011-06-13 14:00:00,28.36,28.44,28.32,28.34,10900.0,27.0579,27.1342,27.0197,27.0388,10900.0
2011-06-13 14:30:00,28.32,28.41,28.23,28.25,14700.0,27.0197,27.1056,26.9339,26.9529,14700.0
2011-06-13 15:00:00,28.24,28.35,28.18,28.35,17700.0,26.9434,27.0483,26.8862,27.0483,17700.0
2011-06-13 15:30:00,28.34,28.35,28.17,28.18,43800.0,27.0388,27.0483,26.8766,26.8862,43800.0
2011-06-14 09:30:00,28.48,28.85,28.29,28.74,8300.0,27.1724,27.5254,26.9911,27.4204,8300.0
2011-06-14 10:00:00,28.74,28.83,28.64,28.79,7400.0,27.4204,27.5063,27.325,27.4681,7400.0
2011-06-14 10:30:00,28.8,28.95,28.8,28.88,6900.0,27.4777,27.6208,27.4777,27.554,6900.0
2011-06-14 11:00:00,28.89,28.89,28.82,28.85,4200.0,27.5636,27.5636,27.4968,27.5254,4200.0
2011-06-14 11:30:00,28.87,28.88,28.82,28.87,4400.0,27.5445,27.554,27.4968,27.5445,4400.0
2011-06-14 12:00:00,28.87,28.88,28.83,28.86,5600.0,27.5445,27.554,27.5063,27.5349,5600.0
2011-06-14 12:30:00,28.84,28.89,28.82,28.88,4200.0,27.5158,27.5636,27.4968,27.554,4200.0
2011-06-14 13:00:00,28.87,28.87,28.68,28.81,17800.0,27.5445,27.5445,27.3632,27.4872,17800.0
2011-06-14 13:30:00,28.84,28.88,28.84,28.85,3200.0,27.5158,27.554,27.5158,27.5254,3200.0
2011-06-14 14:00:00,28.8,28.84,28.69,28.71,3800.0,27.4777,27.5158,27.3727,27.3918,3800.0
2011-06-14 14:30:00,28.71,28.79,28.69,28.76,10500.0,27.3918,27.4681,27.3727,27.4395,10500.0
2011-06-14 15:00:00,28.77,28.81,28.71,28.72,12300.0,27.4491,27.4872,27.3918,27.4014,12300.0
2011-06-14 15:30:00,28.71,28.78,28.68,28.7,37700.0,27.3918,27.4586,27.3632,27.3823,37700.0
2011-06-15 09:30:00,28.58,29.12,28.52,29.1,41800.0,27.2678,27.783,27.2105,27.7639,41800.0
2011-06-15 10:00:00,29.09,30.06,29.09,30.03,137600.0,27.7544,28.6798,27.7544,28.6512,137600.0
2011-06-15 10:30:00,30.04,30.05,29.88,29.97,69100.0,28.6608,28.6703,28.5081,28.594,69100.0
2011-06-15 11:00:00,29.95,30.05,29.95,30.0,163800.0,28.5749,28.6703,28.5749,28.6226,163800.0
2011-06-15 11:30:00,30.0,30.02,29.78,29.9,178300.0,28.6226,28.6417,28.4127,28.5272,178300.0
2011-06-15 12:00:00,29.9,29.97,29.77,29.9,82500.0,28.5272,28.594,28.4031,28.5272,82500.0
2011-06-15 12:30:00,29.9,29.94,29.84,29.89,73900.0,28.5272,28.5653,28.4699,28.5176,73900.0
2011-06-15 13:00:00,29.89,29.93,29.77,29.78,99900.0,28.5176,28.5558,28.4031,28.4127,99900.0
2011-06-15 13:30:00,29.76,29.76,29.37,29.44,47000.0,28.3936,28.3936,28.0215,28.0883,47000.0
2011-06-15 14:00:00,29.44,29.53,29.43,29.48,97100.0,28.0883,28.1742,28.0788,28.1265,97100.0
2011-06-15 14:30:00,29.48,29.62,29.43,29.47,74700.0,28.1265,28.26,28.0788,28.1169,74700.0
2011-06-15 15:00:00,29.49,29.54,29.35,29.51,198700.0,28.136,28.1837,28.0024,28.1551,198700.0
2011-06-15 15:30:00,29.51,29.63,29.45,29.59,193500.0,28.1551,28.2696,28.0978,28.2314,193500.0
2011-06-16 09:30:00,29.55,29.83,29.47,29.53,31200.0,28.1933,28.4604,28.1169,28.1742,31200.0
2011-06-16 10:00:00,29.52,29.64,29.37,29.56,24300.0,28.1646,28.2791,28.0215,28.2028,24300.0
2011-06-16 10:30:00,29.57,29.75,29.57,29.62,13700.0,28.2123,28.3841,28.2123,28.26,13700.0
2011-06-16 11:00:00,29.61,29.79,29.52,29.79,13900.0,28.2505,28.4222,28.1646,28.4222,13900.0
2011-06-16 11:30:00,29.79,29.82,29.71,29.8,10700.0,28.4222,28.4509,28.3459,28.4318,10700.0
2011-06-16 12:00:00,29.79,29.85,29.77,29.8,10200.0,28.4222,28.4795,28.4031,28.4318,10200.0
2011-06-16 12:30:00,29.82,29.82,29.72,29.76,11500.0,28.4509,28.4509,28.3554,28.3936,11500.0
2011-06-16 13:00:00,29.74,29.75,29.68,29.69,9400.0,28.3745,28.3841,28.3173,28.3268,9400.0
2011-06-16 13:30:00,29.69,29.69,29.47,29.57,20700.0,28.3268,28.3268,28.1169,28.2123,20700.0
2011-06-16 14:00:00,29.58,29.65,29.53,29.64,23400.0,28.2219,28.2887,28.1742,28.2791,23400.0
2011-06-16 14:30:00,29.63,29.64,29.52,29.58,42900.0,28.2696,28.2791,28.1646,28.2219,42900.0
2011-06-16 15:00:00,29.58,29.73,29.58,29.68,33200.0,28.2219,28.365,28.2219,28.3173,33200.0
2011-06-16 15:30:00,29.67,29.81,29.62,29.77,78700.0,28.3077,28.4413,28.26,28.4031,78700.0
2011-06-17 09:30:00,29.98,30.23,29.93,30.02,187000.0,28.6035,28.842,28.5558,28.6417,187000.0
2011-06-17 10:00:00,29.92,30.14,29.92,30.02,60300.0,28.5463,28.7562,28.5463,28.6417,60300.0
2011-06-17 10:30:00,30.03,30.18,29.99,30.11,20000.0,28.6512,28.7943,28.613,28.7275,20000.0
2011-06-17 11:00:00,30.09,30.1,29.97,30.04,26800.0,28.7085,28.718,28.594,28.6608,26800.0
2011-06-17 11:30:00,30.03,30.03,29.98,30.02,13100.0,28.6512,28.6512,28.6035,28.6417,13100.0
2011-06-17 12:00:00,30.01,30.03,29.97,30.02,16000.0,28.6321,28.6512,28.594,28.6417,16000.0
2011-06-17 12:30:00,30.02,30.03,29.96,30.01,21300.0,28.6417,28.6512,28.5844,28.6321,21300.0
2011-06-17 13:00:00,30.02,30.03,29.95,30.03,16100.0,28.6417,28.6512,28.5749,28.6512,16100.0
2011-06-17 13:30:00,30.03,30.05,29.97,30.03,23300.0,28.6512,28.6703,28.594,28.6512,23300.0
2011-06-17 14:00:00,30.01,30.03,29.96,30.02,13100.0,28.6321,28.6512,28.5844,28.6417,13100.0
2011-06-17 14:30:00,30.03,30.03,29.98,30.02,12400.0,28.6512,28.6512,28.6035,28.6417,12400.0
2011-06-17 15:00:00,30.04,30.06,29.98,30.04,110900.0,28.6608,28.6798,28.6035,28.6608,110900.0
2011-06-17 15:30:00,30.04,30.1,29.99,30.1,152800.0,28.6608,28.718,28.613,28.718,152800.0
2011-06-20 09:30:00,29.98,30.43,29.98,30.43,24300.0,28.6035,29.0328,28.6035,29.0328,24300.0
2011-06-20 10:00:00,30.4,30.48,30.23,30.24,14400.0,29.0042,29.0806,28.842,28.8516,14400.0
2011-06-20 10:30:00,30.26,30.43,30.26,30.41,9700.0,28.8707,29.0328,28.8707,29.0138,9700.0
2011-06-20 11:00:00,30.4,30.42,30.25,30.38,19300.0,29.0042,29.0233,28.8611,28.9851,19300.0
2011-06-20 11:30:00,30.39,30.52,30.38,30.49,16800.0,28.9947,29.1187,28.9851,29.0901,16800.0
2011-06-20 12:00:00,30.47,30.56,30.43,30.55,10800.0,29.071,29.1569,29.0328,29.1473,10800.0
2011-06-20 12:30:00,30.56,30.59,30.45,30.45,9400.0,29.1569,29.1855,29.0519,29.0519,9400.0
2011-06-20 13:00:00,30.45,30.48,30.4,30.47,10000.0,29.0519,29.0806,29.0042,29.071,10000.0
2011-06-20 13:30:00,30.48,30.5,30.39,30.4,9500.0,29.0806,29.0996,28.9947,29.0042,9500.0
2011-06-20 14:00:00,30.41,30.44,30.4,30.4,7900.0,29.0138,29.0424,29.0042,29.0042,7900.0
2011-06-20 14:30:00,30.41,30.47,30.4,30.45,10500.0,29.0138,29.071,29.0042,29.0519,10500.0
2011-06-20 15:00:00,30.44,30.47,30.36,30.38,28600.0,29.0424,29.071,28.9661,28.9851,28600.0
2011-06-20 15:30:00,30.39,30.49,30.31,30.36,88600.0,28.9947,29.0901,28.9184,28.9661,88600.0
2011-06-21 09:30:00,30.52,31.17,30.24,31.17,171100.0,29.1187,29.7389,28.8516,29.7389,171100.0
2011-06-21 10:00:00,31.12,31.14,30.79,30.79,49900.0,29.6912,29.7102,29.3763,29.3763,49900.0
2011-06-21 10:30:00,30.79,30.9,30.69,30.86,7800.0,29.3763,29.4813,29.2809,29.4431,7800.0
2011-06-21 11:00:00,30.84,30.9,30.8,30.83,35800.0,29.424,29.4813,29.3859,29.4145,35800.0
2011-06-21 11:30:00,30.83,30.85,30.66,30.85,36700.0,29.4145,29.4336,29.2523,29.4336,36700.0
2011-06-21 12:00:00,30.84,30.84,30.8,30.82,29300.0,29.424,29.424,29.3859,29.4049,29300.0
2011-06-21 12:30:00,30.81,30.82,30.8,30.81,6600.0,29.3954,29.4049,29.3859,29.3954,6600.0
2011-06-21 13:00:00,30.83,30.83,30.74,30.81,20900.0,29.4145,29.4145,29.3286,29.3954,20900.0
2011-06-21 13:30:00,30.81,30.82,30.75,30.75,8600.0,29.3954,29.4049,29.3382,29.3382,8600.0
2011-06-21 14:00:00,30.75,30.77,30.7,30.7,18300.0,29.3382,29.3572,29.2904,29.2904,18300.0
2011-06-21 14:30:00,30.7,30.81,30.7,30.81,23200.0,29.2904,29.3954,29.2904,29.3954,23200.0
2011-06-21 15:00:00,30.8,30.81,30.7,30.72,32300.0,29.3859,29.3954,29.2904,29.3095,32300.0
2011-06-21 15:30:00,30.72,30.91,30.72,30.83,153000.0,29.3095,29.4908,29.3095,29.4145,153000.0
2011-06-22 09:30:00,30.66,30.72,30.52,30.7,14300.0,29.2523,29.3095,29.1187,29.2904,14300.0
2011-06-22 10:00:00,30.64,30.74,30.59,30.68,17200.0,29.2332,29.3286,29.1855,29.2714,17200.0
2011-06-22 10:30:00,30.68,30.73,30.56,30.7,23400.0,29.2714,29.3191,29.1569,29.2904,23400.0
2011-06-22 11:00:00,30.7,30.79,30.65,30.75,9900.0,29.2904,29.3763,29.2427,29.3382,9900.0
2011-06-22 11:30:00,30.74,30.79,30.68,30.68,3500.0,29.3286,29.3763,29.2714,29.2714,3500.0
2011-06-22 12:00:00,30.68,30.75,30.64,30.75,10600.0,29.2714,29.3382,29.2332,29.3382,10600.0
2011-06-22 12:30:00,30.76,30.83,30.73,30.83,9300.0,29.3477,29.4145,29.3191,29.4145,9300.0
2011-06-22 13:00:00,30.81,30.88,30.81,30.88,7400.0,29.3954,29.4622,29.3954,29.4622,7400.0
2011-06-22 13:30:00,30.89,30.89,30.76,30.79,4900.0,29.4717,29.4717,29.3477,29.3763,4900.0
2011-06-22 14:00:00,30.79,30.82,30.75,30.8,13000.0,29.3763,29.4049,29.3382,29.3859,13000.0
2011-06-22 14:30:00,30.78,30.81,30.69,30.71,11800.0,29.3668,29.3954,29.2809,29.3,11800.0
2011-06-22 15:00:00,30.71,30.79,30.71,30.76,14600.0,29.3,29.3763,29.3,29.3477,14600.0
2011-06-22 15:30:00,30.75,30.76,30.51,30.58,116700.0,29.3382,29.3477,29.1092,29.176,116700.0
2011-06-23 09:30:00,30.23,30.23,29.85,29.93,44800.0,28.842,28.842,28.4795,28.5558,44800.0
2011-06-23 10:00:00,29.92,30.15,29.92,30.14,9500.0,28.5463,28.7657,28.5463,28.7562,9500.0
2011-06-23 10:30:00,30.12,30.15,29.98,30.15,20900.0,28.7371,28.7657,28.6035,28.7657,20900.0
2011-06-23 11:00:00,30.17,30.2,30.12,30.2,13500.0,28.7848,28.8134,28.7371,28.8134,13500.0
2011-06-23 11:30:00,30.2,30.31,30.2,30.28,23500.0,28.8134,28.9184,28.8134,28.8897,23500.0
2011-06-23 12:00:00,30.28,30.32,30.19,30.22,21400.0,28.8897,28.9279,28.8039,28.8325,21400.0
2011-06-23 12:30:00,30.25,30.35,30.21,30.31,27800.0,28.8611,28.9565,28.8229,28.9184,27800.0
2011-06-23 13:00:00,30.31,30.34,30.22,30.24,40300.0,28.9184,28.947,28.8325,28.8516,40300.0
2011-06-23 13:30:00,30.24,30.3,30.2,30.27,43400.0,28.8516,28.9088,28.8134,28.8802,43400.0
2011-06-23 14:00:00,30.26,30.27,30.14,30.2,5200.0,28.8707,28.8802,28.7562,28.8134,5200.0
2011-06-23 14:30:00,30.22,30.3,30.07,30.27,20700.0,28.8325,28.9088,28.6894,28.8802,20700.0
2011-06-23 15:00:00,30.3,30.36,30.18,30.28,63000.0,28.9088,28.9661,28.7943,28.8897,63000.0
2011-06-23 15:30:00,30.26,30.36,30.18,30.36,55700.0,28.8707,28.9661,28.7943,28.9661,55700.0
2011-06-24 09:30:00,30.27,30.46,29.82,29.93,18500.0,28.8802,29.0615,28.4509,28.5558,18500.0
2011-06-24 10:00:00,29.96,30.04,29.88,29.94,10600.0,28.5844,28.6608,28.5081,28.5653,10600.0
2011-06-24 10:30:00,29.92,30.01,29.84,29.91,11900.0,28.5463,28.6321,28.4699,28.5367,11900.0
2011-06-24 11:00:00,29.91,30.0,29.9,29.99,57100.0,28.5367,28.6226,28.5272,28.613,57100.0
2011-06-24 11:30:00,29.99,30.04,29.98,29.99,11500.0,28.613,28.6608,28.6035,28.613,11500.0
2011-06-24 12:00:00,29.97,29.98,29.9,29.97,8700.0,28.594,28.6035,28.5272,28.594,8700.0
2011-06-24 12:30:00,29.99,30.04,29.96,29.99,5500.0,28.613,28.6608,28.5844,28.613,5500.0
2011-06-24 13:00:00,29.99,30.03,29.95,29.99,1900.0,28.613,28.6512,28.5749,28.613,1900.0
2011-06-24 13:30:00,29.99,30.0,29.95,29.95,9300.0,28.613,28.6226,28.5749,28.5749,9300.0
2011-06-24 14:00:00,29.94,29.97,29.86,29.97,29300.0,28.5653,28.594,28.489,28.594,29300.0
2011-06-24 14:30:00,29.97,29.97,29.81,29.88,9400.0,28.594,28.594,28.4413,28.5081,9400.0
2011-06-24 15:00:00,29.87,29.87,29.74,29.79,15900.0,28.4986,28.4986,28.3745,28.4222,15900.0
2011-06-24 15:30:00,29.79,29.93,29.64,29.71,73000.0,28.4222,28.5558,28.2791,28.3459,73000.0
2011-06-27 09:30:00,29.7,29.7,29.07,29.22,70100.0,28.3364,28.3364,27.7353,27.8784,70100.0
2011-06-27 10:00:00,29.22,29.24,28.92,29.22,111100.0,27.8784,27.8975,27.5922,27.8784,111100.0
2011-06-27 10:30:00,29.23,29.29,29.13,29.19,49800.0,27.8879,27.9452,27.7925,27.8498,49800.0
2011-06-27 11:00:00,29.19,29.2,29.13,29.14,54200.0,27.8498,27.8593,27.7925,27.8021,54200.0
2011-06-27 11:30:00,29.15,29.26,29.15,29.19,63900.0,27.8116,27.9166,27.8116,27.8498,63900.0
2011-06-27 12:00:00,29.19,29.24,29.1,29.18,49700.0,27.8498,27.8975,27.7639,27.8402,49700.0
2011-06-27 12:30:00,29.18,29.31,29.11,29.25,61800.0,27.8402,27.9643,27.7735,27.907,61800.0
2011-06-27 13:00:00,29.25,29.25,29.07,29.07,19600.0,27.907,27.907,27.7353,27.7353,19600.0
2011-06-27 13:30:00,29.07,29.22,29.05,29.1,134700.0,27.7353,27.8784,27.7162,27.7639,134700.0
2011-06-27 14:00:00,29.1,29.17,29.09,29.09,34800.0,27.7639,27.8307,27.7544,27.7544,34800.0
2011-06-27 14:30:00,29.09,29.26,29.09,29.24,45500.0,27.7544,27.9166,27.7544,27.8975,45500.0
2011-06-27 15:00:00,29.24,29.51,29.23,29.48,140400.0,27.8975,28.1551,27.8879,28.1265,140400.0
2011-06-27 15:30:00,29.47,29.48,29.41,29.45,69700.0,28.1169,28.1265,28.0597,28.0978,69700.0
2011-06-28 09:30:00,29.5,29.8,29.29,29.47,23600.0,28.1455,28.4318,27.9452,28.1169,23600.0
2011-06-28 10:00:00,29.47,29.51,29.46,29.5,131300.0,28.1169,28.1551,28.1074,28.1455,131300.0
2011-06-28 10:30:00,29.5,29.51,29.48,29.5,80000.0,28.1455,28.1551,28.1265,28.1455,80000.0
2011-06-28 11:00:00,29.5,29.5,29.38,29.41,22500.0,28.1455,28.1455,28.0311,28.0597,22500.0
2011-06-28 11:30:00,29.41,29.51,29.41,29.5,43300.0,28.0597,28.1551,28.0597,28.1455,43300.0
2011-06-28 12:00:00,29.51,29.57,29.5,29.53,17200.0,28.1551,28.2123,28.1455,28.1742,17200.0
2011-06-28 12:30:00,29.55,29.56,29.48,29.52,17100.0,28.1933,28.2028,28.1265,28.1646,17100.0
2011-06-28 13:00:00,29.53,29.56,29.53,29.55,11700.0,28.1742,28.2028,28.1742,28.1933,11700.0
2011-06-28 13:30:00,29.54,29.59,29.53,29.53,32100.0,28.1837,28.2314,28.1742,28.1742,32100.0
2011-06-28 14:00:00,29.54,29.58,29.52,29.54,16100.0,28.1837,28.2219,28.1646,28.1837,16100.0
2011-06-28 14:30:00,29.55,29.57,29.5,29.51,13300.0,28.1933,28.2123,28.1455,28.1551,13300.0
2011-06-28 15:00:00,29.52,29.55,29.5,29.55,37200.0,28.1646,28.1933,28.1455,28.1933,37200.0
2011-06-28 15:30:00,29.55,29.55,29.43,29.51,64500.0,28.1933,28.1933,28.0788,28.1551,64500.0
2011-06-29 09:30:00,29.65,29.65,29.23,29.5,138400.0,28.2887,28.2887,27.8879,28.1455,138400.0
2011-06-29 10:00:00,29.5,29.56,29.46,29.55,53600.0,28.1455,28.2028,28.1074,28.1933,53600.0
2011-06-29 10:30:00,29.55,29.56,29.53,29.55,21000.0,28.1933,28.2028,28.1742,28.1933,21000.0
2011-06-29 11:00:00,29.54,29.55,29.52,29.54,22200.0,28.1837,28.1933,28.1646,28.1837,22200.0
2011-06-29 11:30:00,29.54,29.55,29.52,29.53,21700.0,28.1837,28.1933,28.1646,28.1742,21700.0
2011-06-29 12:00:00,29.54,29.67,29.53,29.61,61600.0,28.1837,28.3077,28.1742,28.2505,61600.0
2011-06-29 12:30:00,29.62,29.63,29.54,29.59,95200.0,28.26,28.2696,28.1837,28.2314,95200.0
2011-06-29 13:00:00,29.57,29.77,29.57,29.68,66800.0,28.2123,28.4031,28.2123,28.3173,66800.0
2011-06-29 13:30:00,29.68,29.7,29.6,29.6,5500.0,28.3173,28.3364,28.241,28.241,5500.0
2011-06-29 14:00:00,29.6,29.65,29.56,29.59,17700.0,28.241,28.2887,28.2028,28.2314,17700.0
2011-06-29 14:30:00,29.6,29.65,29.57,29.61,15400.0,28.241,28.2887,28.2123,28.2505,15400.0
2011-06-29 15:00:00,29.62,29.67,29.57,29.59,21100.0,28.26,28.3077,28.2123,28.2314,21100.0
2011-06-29 15:30:00,29.59,29.67,29.59,29.64,83000.0,28.2314,28.3077,28.2314,28.2791,83000.0
2011-06-30 09:30:00,29.67,29.89,29.62,29.66,43400.0,28.3077,28.5176,28.26,28.2982,43400.0
2011-06-30 10:00:00,29.73,29.77,29.7,29.72,9600.0,28.365,28.4031,28.3364,28.3554,9600.0
2011-06-30 10:30:00,29.72,29.75,29.68,29.74,5600.0,28.3554,28.3841,28.3173,28.3745,5600.0
2011-06-30 11:00:00,29.75,29.83,29.69,29.83,12900.0,28.3841,28.4604,28.3268,28.4604,12900.0
2011-06-30 11:30:00,29.85,29.87,29.79,29.8,6800.0,28.4795,28.4986,28.4222,28.4318,6800.0
2011-06-30 12:00:00,29.8,29.85,29.76,29.79,4700.0,28.4318,28.4795,28.3936,28.4222,4700.0
2011-06-30 12:30:00,29.81,29.85,29.77,29.85,4100.0,28.4413,28.4795,28.4031,28.4795,4100.0
2011-06-30 13:00:00,29.85,29.86,29.69,29.71,9300.0,28.4795,28.489,28.3268,28.3459,9300.0
2011-06-30 13:30:00,29.73,29.79,29.72,29.78,5600.0,28.365,28.4222,28.3554,28.4127,5600.0
2011-06-30 14:00:00,29.78,29.8,29.73,29.74,7400.0,28.4127,28.4318,28.365,28.3745,7400.0
2011-06-30 14:30:00,29.75,29.8,29.71,29.75,44000.0,28.3841,28.4318,28.3459,28.3841,44000.0
2011-06-30 15:00:00,29.74,29.74,29.59,29.65,94900.0,28.3745,28.3745,28.2314,28.2887,94900.0
2011-06-30 15:30:00,29.66,29.78,29.65,29.7,51100.0,28.2982,28.4127,28.2887,28.3364,51100.0
2011-07-01 09:30:00,29.79,29.98,29.79,29.88,40000.0,28.4222,28.6035,28.4222,28.5081,40000.0
2011-07-01 10:00:00,29.89,29.99,29.86,29.95,76800.0,28.5176,28.613,28.489,28.5749,76800.0
2011-07-01 10:30:00,29.95,29.98,29.88,29.96,27100.0,28.5749,28.6035,28.5081,28.5844,27100.0
2011-07-01 11:00:00,29.95,30.11,29.94,30.11,22600.0,28.5749,28.7275,28.5653,28.7275,22600.0
2011-07-01 11:30:00,30.1,30.14,30.05,30.13,10800.0,28.718,28.7562,28.6703,28.7466,10800.0
2011-07-01 12:00:00,30.14,30.2,30.12,30.15,15900.0,28.7562,28.8134,28.7371,28.7657,15900.0
2011-07-01 12:30:00,30.15,30.16,30.12,30.15,8600.0,28.7657,28.7752,28.7371,28.7657,8600.0
2011-07-01 13:00:00,30.16,30.27,30.15,30.23,33100.0,28.7752,28.8802,28.7657,28.842,33100.0
2011-07-01 13:30:00,30.26,30.28,30.23,30.28,8300.0,28.8707,28.8897,28.842,28.8897,8300.0
2011-07-01 14:00:00,30.26,30.34,30.19,30.34,10800.0,28.8707,28.947,28.8039,28.947,10800.0
2011-07-01 14:30:00,30.34,30.37,30.29,30.3,17400.0,28.947,28.9756,28.8993,28.9088,17400.0
2011-07-01 15:00:00,30.3,30.3,30.15,30.18,18700.0,28.9088,28.9088,28.7657,28.7943,18700.0
2011-07-01 15:30:00,30.19,30.58,30.14,30.2,106300.0,28.8039,29.176,28.7562,28.8134,106300.0
2011-07-05 09:30:00,30.25,30.4,30.23,30.36,9000.0,28.8611,29.0042,28.842,28.9661,9000.0
2011-07-05 10:00:00,30.36,30.41,30.15,30.18,11400.0,28.9661,29.0138,28.7657,28.7943,11400.0
2011-07-05 10:30:00,30.19,30.23,30.14,30.18,8500.0,28.8039,28.842,28.7562,28.7943,8500.0
2011-07-05 11:00:00,30.19,30.19,30.04,30.09,16000.0,28.8039,28.8039,28.6608,28.7085,16000.0
2011-07-05 11:30:00,30.09,30.16,30.09,30.14,11300.0,28.7085,28.7752,28.7085,28.7562,11300.0
2011-07-05 12:00:00,30.15,30.16,30.1,30.16,16900.0,28.7657,28.7752,28.718,28.7752,16900.0
2011-07-05 12:30:00,30.16,30.17,30.14,30.15,10100.0,28.7752,28.7848,28.7562,28.7657,10100.0
2011-07-05 13:00:00,30.15,30.15,30.05,30.06,14300.0,28.7657,28.7657,28.6703,28.6798,14300.0
2011-07-05 13:30:00,30.04,30.12,30.04,30.12,9300.0,28.6608,28.7371,28.6608,28.7371,9300.0
2011-07-05 14:00:00,30.12,30.12,30.0,30.0,12200.0,28.7371,28.7371,28.6226,28.6226,12200.0
2011-07-05 14:30:00,30.0,30.09,29.99,30.07,12100.0,28.6226,28.7085,28.613,28.6894,12100.0
2011-07-05 15:00:00,30.06,30.08,30.02,30.06,20500.0,28.6798,28.6989,28.6417,28.6798,20500.0
2011-07-05 15:30:00,30.06,30.13,30.02,30.12,34900.0,28.6798,28.7466,28.6417,28.7371,34900.0
2011-07-06 09:30:00,30.2,30.28,30.03,30.19,9300.0,28.8134,28.8897,28.6512,28.8039,9300.0
2011-07-06 10:00:00,30.25,30.46,30.2,30.46,15600.0,28.8611,29.0615,28.8134,29.0615,15600.0
2011-07-06 10:30:00,30.45,30.52,30.29,30.49,26800.0,29.0519,29.1187,28.8993,29.0901,26800.0
2011-07-06 11:00:00,30.5,30.55,30.45,30.55,15900.0,29.0996,29.1473,29.0519,29.1473,15900.0
2011-07-06 11:30:00,30.55,30.74,30.54,30.74,14900.0,29.1473,29.3286,29.1378,29.3286,14900.0
2011-07-06 12:00:00,30.74,30.78,30.68,30.75,13800.0,29.3286,29.3668,29.2714,29.3382,13800.0
2011-07-06 12:30:00,30.75,30.86,30.71,30.86,13800.0,29.3382,29.4431,29.3,29.4431,13800.0
2011-07-06 13:00:00,30.85,30.87,30.7,30.72,15400.0,29.4336,29.4526,29.2904,29.3095,15400.0
2011-07-06 13:30:00,30.72,30.84,30.72,30.84,20400.0,29.3095,29.424,29.3095,29.424,20400.0
2011-07-06 14:00:00,30.82,30.84,30.68,30.71,18900.0,29.4049,29.424,29.2714,29.3,18900.0
2011-07-06 14:30:00,30.71,30.72,30.66,30.67,18700.0,29.3,29.3095,29.2523,29.2618,18700.0
2011-07-06 15:00:00,30.67,30.67,30.52,30.53,29400.0,29.2618,29.2618,29.1187,29.1283,29400.0
2011-07-06 15:30:00,30.51,30.6,30.41,30.58,49500.0,29.1092,29.195,29.0138,29.176,49500.0
2011-07-07 09:30:00,30.77,30.94,30.55,30.66,5100.0,29.3572,29.5194,29.1473,29.2523,5100.0
2011-07-07 10:00:00,30.64,30.82,30.62,30.78,8900.0,29.2332,29.4049,29.2141,29.3668,8900.0
2011-07-07 10:30:00,30.8,31.02,30.8,31.0,13300.0,29.3859,29.5958,29.3859,29.5767,13300.0
2011-07-07 11:00:00,30.99,30.99,30.87,30.9,12800.0,29.5671,29.5671,29.4526,29.4813,12800.0
2011-07-07 11:30:00,30.9,30.96,30.89,30.92,7800.0,29.4813,29.5385,29.4717,29.5003,7800.0
2011-07-07 12:00:00,30.9,30.97,30.89,30.95,4700.0,29.4813,29.5481,29.4717,29.529,4700.0
2011-07-07 12:30:00,30.95,30.96,30.9,30.92,2800.0,29.529,29.5385,29.4813,29.5003,2800.0
2011-07-07 13:00:00,30.91,30.95,30.88,30.95,4500.0,29.4908,29.529,29.4622,29.529,4500.0
2011-07-07 13:30:00,30.94,30.96,30.8,30.8,6300.0,29.5194,29.5385,29.3859,29.3859,6300.0
2011-07-07 14:00:00,30.8,30.83,30.65,30.69,14500.0,29.3859,29.4145,29.2427,29.2809,14500.0
2011-07-07 14:30:00,30.68,30.68,30.52,30.52,16300.0,29.2714,29.2714,29.1187,29.1187,16300.0
2011-07-07 15:00:00,30.55,30.72,30.55,30.68,11200.0,29.1473,29.3095,29.1473,29.2714,11200.0
2011-07-07 15:30:00,30.68,30.68,30.58,30.63,28100.0,29.2714,29.2714,29.176,29.2237,28100.0
2011-07-08 09:30:00,30.25,30.41,29.92,30.39,7400.0,28.8611,29.0138,28.5463,28.9947,7400.0
2011-07-08 10:00:00,30.39,30.41,30.25,30.28,16300.0,28.9947,29.0138,28.8611,28.8897,16300.0
2011-07-08 10:30:00,30.31,30.33,30.21,30.26,3100.0,28.9184,28.9374,28.8229,28.8707,3100.0
2011-07-08 11:00:00,30.26,30.33,30.07,30.12,32200.0,28.8707,28.9374,28.6894,28.7371,32200.0
2011-07-08 11:30:00,30.11,30.27,30.08,30.21,24800.0,28.7275,28.8802,28.6989,28.8229,24800.0
2011-07-08 12:00:00,30.2,30.21,30.1,30.1,5300.0,28.8134,28.8229,28.718,28.718,5300.0
2011-07-08 12:30:00,30.12,30.21,30.07,30.08,7800.0,28.7371,28.8229,28.6894,28.6989,7800.0
2011-07-08 13:00:00,30.08,30.1,30.02,30.05,10900.0,28.6989,28.718,28.6417,28.6703,10900.0
2011-07-08 13:30:00,30.06,30.09,30.04,30.04,9400.0,28.6798,28.7085,28.6608,28.6608,9400.0
2011-07-08 14:00:00,30.04,30.08,30.01,30.05,6200.0,28.6608,28.6989,28.6321,28.6703,6200.0
2011-07-08 14:30:00,30.06,30.1,30.02,30.08,7000.0,28.6798,28.718,28.6417,28.6989,7000.0
2011-07-08 15:00:00,30.08,30.11,30.02,30.07,15700.0,28.6989,28.7275,28.6417,28.6894,15700.0
2011-07-08 15:30:00,30.07,30.18,30.02,30.09,44600.0,28.6894,28.7943,28.6417,28.7085,44600.0
2011-07-11 09:30:00,29.82,29.82,29.65,29.7,28500.0,28.4509,28.4509,28.2887,28.3364,28500.0
2011-07-11 10:00:00,29.67,29.67,29.32,29.34,27000.0,28.3077,28.3077,27.9738,27.9929,27000.0
2011-07-11 10:30:00,29.35,29.41,29.3,29.34,19900.0,28.0024,28.0597,27.9547,27.9929,19900.0
2011-07-11 11:00:00,29.31,29.71,29.3,29.66,31900.0,27.9643,28.3459,27.9547,28.2982,31900.0
2011-07-11 11:30:00,29.63,29.64,29.46,29.52,8400.0,28.2696,28.2791,28.1074,28.1646,8400.0
2011-07-11 12:00:00,29.51,29.64,29.46,29.59,5600.0,28.1551,28.2791,28.1074,28.2314,5600.0
2011-07-11 12:30:00,29.62,29.63,29.51,29.53,8000.0,28.26,28.2696,28.1551,28.1742,8000.0
2011-07-11 13:00:00,29.56,29.62,29.46,29.46,11600.0,28.2028,28.26,28.1074,28.1074,11600.0
2011-07-11 13:30:00,29.46,29.58,29.46,29.52,19200.0,28.1074,28.2219,28.1074,28.1646,19200.0
2011-07-11 14:00:00,29.52,29.55,29.5,29.51,12500.0,28.1646,28.1933,28.1455,28.1551,12500.0
2011-07-11 14:30:00,29.5,29.53,29.5,29.53,7700.0,28.1455,28.1742,28.1455,28.1742,7700.0
2011-07-11 15:00:00,29.53,29.55,29.46,29.54,62700.0,28.1742,28.1933,28.1074,28.1837,62700.0
2011-07-11 15:30:00,29.54,29.55,29.27,29.3,96000.0,28.1837,28.1933,27.9261,27.9547,96000.0
2011-07-12 09:30:00,29.27,29.44,29.12,29.37,8700.0,27.9261,28.0883,27.783,28.0215,8700.0
2011-07-12 10:00:00,29.34,29.52,29.28,29.33,10700.0,27.9929,28.1646,27.9356,27.9834,10700.0
2011-07-12 10:30:00,29.32,29.36,29.19,29.28,47100.0,27.9738,28.012,27.8498,27.9356,47100.0
2011-07-12 11:00:00,29.3,29.59,29.3,29.59,13600.0,27.9547,28.2314,27.9547,28.2314,13600.0
2011-07-12 11:30:00,29.58,29.58,29.49,29.51,10200.0,28.2219,28.2219,28.136,28.1551,10200.0
2011-07-12 12:00:00,29.56,29.57,29.46,29.46,13600.0,28.2028,28.2123,28.1074,28.1074,13600.0
2011-07-12 12:30:00,29.45,29.5,29.43,29.47,11600.0,28.0978,28.1455,28.0788,28.1169,11600.0
2011-07-12 13:00:00,29.46,29.65,29.44,29.54,48000.0,28.1074,28.2887,28.0883,28.1837,48000.0
2011-07-12 13:30:00,29.52,29.6,29.52,29.58,3900.0,28.1646,28.241,28.1646,28.2219,3900.0
2011-07-12 14:00:00,29.58,29.77,29.58,29.71,16700.0,28.2219,28.4031,28.2219,28.3459,16700.0
2011-07-12 14:30:00,29.7,29.7,29.6,29.63,13100.0,28.3364,28.3364,28.241,28.2696,13100.0
2011-07-12 15:00:00,29.6,29.64,29.57,29.59,23200.0,28.241,28.2791,28.2123,28.2314,23200.0
2011-07-12 15:30:00,29.59,29.6,29.34,29.39,70700.0,28.2314,28.241,27.9929,28.0406,70700.0
2011-07-13 09:30:00,29.65,29.81,29.53,29.77,25000.0,28.2887,28.4413,28.1742,28.4031,25000.0
2011-07-13 10:00:00,29.77,30.12,29.77,30.09,77200.0,28.4031,28.7371,28.4031,28.7085,77200.0
2011-07-13 10:30:00,30.12,30.31,30.12,30.2,19900.0,28.7371,28.9184,28.7371,28.8134,19900.0
2011-07-13 11:00:00,30.19,30.33,30.16,30.32,36800.0,28.8039,28.9374,28.7752,28.9279,36800.0
2011-07-13 11:30:00,30.32,30.34,30.27,30.28,18200.0,28.9279,28.947,28.8802,28.8897,18200.0
2011-07-13 12:00:00,30.28,30.32,30.2,30.2,9500.0,28.8897,28.9279,28.8134,28.8134,9500.0
2011-07-13 12:30:00,30.2,30.24,30.15,30.2,6000.0,28.8134,28.8516,28.7657,28.8134,6000.0
2011-07-13 13:00:00,30.2,30.2,30.06,30.09,7600.0,28.8134,28.8134,28.6798,28.7085,7600.0
2011-07-13 13:30:00,30.09,30.1,30.0,30.05,20700.0,28.7085,28.718,28.6226,28.6703,20700.0
2011-07-13 14:00:00,30.03,30.09,30.03,30.07,28700.0,28.6512,28.7085,28.6512,28.6894,28700.0
2011-07-13 14:30:00,30.08,30.09,30.04,30.07,12300.0,28.6989,28.7085,28.6608,28.6894,12300.0
2011-07-13 15:00:00,30.08,30.12,29.99,30.03,60400.0,28.6989,28.7371,28.613,28.6512,60400.0
2011-07-13 15:30:00,30.05,30.08,29.98,30.05,72700.0,28.6703,28.6989,28.6035,28.6703,72700.0
2011-07-14 09:30:00,30.06,30.34,29.99,30.24,28700.0,28.6798,28.947,28.613,28.8516,28700.0
2011-07-14 10:00:00,30.21,30.37,30.11,30.37,17200.0,28.8229,28.9756,28.7275,28.9756,17200.0
2011-07-14 10:30:00,30.36,30.36,30.01,30.07,31000.0,28.9661,28.9661,28.6321,28.6894,31000.0
2011-07-14 11:00:00,30.04,30.12,30.0,30.1,23300.0,28.6608,28.7371,28.6226,28.718,23300.0
2011-07-14 11:30:00,30.1,30.16,30.08,30.1,38800.0,28.718,28.7752,28.6989,28.718,38800.0
2011-07-14 12:00:00,30.1,30.15,30.07,30.12,19100.0,28.718,28.7657,28.6894,28.7371,19100.0
2011-07-14 12:30:00,30.11,30.18,30.08,30.15,44600.0,28.7275,28.7943,28.6989,28.7657,44600.0
2011-07-14 13:00:00,30.15,30.17,30.08,30.15,48300.0,28.7657,28.7848,28.6989,28.7657,48300.0
2011-07-14 13:30:00,30.15,30.25,30.1,30.21,27400.0,28.7657,28.8611,28.718,28.8229,27400.0
2011-07-14 14:00:00,30.24,30.3,30.16,30.19,49200.0,28.8516,28.9088,28.7752,28.8039,49200.0
2011-07-14 14:30:00,30.2,30.28,30.17,30.28,51200.0,28.8134,28.8897,28.7848,28.8897,51200.0
2011-07-14 15:00:00,30.27,30.34,30.24,30.34,50900.0,28.8802,28.947,28.8516,28.947,50900.0
2011-07-14 15:30:00,30.34,30.42,30.32,30.34,66500.0,28.947,29.0233,28.9279,28.947,66500.0
2011-07-15 09:30:00,30.33,30.57,30.31,30.5,86400.0,28.9374,29.1664,28.9184,29.0996,86400.0
2011-07-15 10:00:00,30.5,30.63,30.37,30.48,71800.0,29.0996,29.2237,28.9756,29.0806,71800.0
2011-07-15 10:30:00,30.49,30.55,30.31,30.37,30700.0,29.0901,29.1473,28.9184,28.9756,30700.0
2011-07-15 11:00:00,30.39,30.51,30.31,30.36,25800.0,28.9947,29.1092,28.9184,28.9661,25800.0
2011-07-15 11:30:00,30.35,30.45,30.32,30.41,32800.0,28.9565,29.0519,28.9279,29.0138,32800.0
2011-07-15 12:00:00,30.41,30.51,30.29,30.36,17500.0,29.0138,29.1092,28.8993,28.9661,17500.0
2011-07-15 12:30:00,30.35,30.36,30.26,30.29,50300.0,28.9565,28.9661,28.8707,28.8993,50300.0
2011-07-15 13:00:00,30.3,30.35,30.26,30.28,29100.0,28.9088,28.9565,28.8707,28.8897,29100.0
2011-07-15 13:30:00,30.27,30.27,30.24,30.25,19200.0,28.8802,28.8802,28.8516,28.8611,19200.0
2011-07-15 14:00:00,30.24,30.32,30.22,30.26,28100.0,28.8516,28.9279,28.8325,28.8707,28100.0
2011-07-15 14:30:00,30.26,30.36,30.25,30.33,24400.0,28.8707,28.9661,28.8611,28.9374,24400.0
2011-07-15 15:00:00,30.33,30.41,30.24,30.36,38600.0,28.9374,29.0138,28.8516,28.9661,38600.0
2011-07-15 15:30:00,30.36,30.42,30.33,30.38,40000.0,28.9661,29.0233,28.9374,28.9851,40000.0
2011-07-18 09:30:00,30.28,30.38,30.19,30.25,47200.0,28.8897,28.9851,28.8039,28.8611,47200.0
2011-07-18 10:00:00,30.24,30.35,30.2,30.31,68600.0,28.8516,28.9565,28.8134,28.9184,68600.0
2011-07-18 10:30:00,30.27,30.32,30.18,30.25,129400.0,28.8802,28.9279,28.7943,28.8611,129400.0
2011-07-18 11:00:00,30.26,30.27,30.23,30.23,39200.0,28.8707,28.8802,28.842,28.842,39200.0
2011-07-18 11:30:00,30.23,30.36,30.22,30.34,66500.0,28.842,28.9661,28.8325,28.947,66500.0
2011-07-18 12:00:00,30.34,30.41,30.31,30.38,28900.0,28.947,29.0138,28.9184,28.9851,28900.0
2011-07-18 12:30:00,30.39,30.5,30.39,30.49,21500.0,28.9947,29.0996,28.9947,29.0901,21500.0
2011-07-18 13:00:00,30.52,30.52,30.46,30.5,20800.0,29.1187,29.1187,29.0615,29.0996,20800.0
2011-07-18 13:30:00,30.52,30.75,30.51,30.72,50200.0,29.1187,29.3382,29.1092,29.3095,50200.0
2011-07-18 14:00:00,30.72,30.75,30.48,30.51,46800.0,29.3095,29.3382,29.0806,29.1092,46800.0
2011-07-18 14:30:00,30.5,30.58,30.4,30.57,50100.0,29.0996,29.176,29.0042,29.1664,50100.0
2011-07-18 15:00:00,30.56,30.56,30.35,30.36,32300.0,29.1569,29.1569,28.9565,28.9661,32300.0
2011-07-18 15:30:00,30.36,30.37,30.26,30.29,80100.0,28.9661,28.9756,28.8707,28.8993,80100.0
2011-07-19 09:30:00,31.0,31.0,30.39,30.69,14300.0,29.5767,29.5767,28.9947,29.2809,14300.0
2011-07-19 10:00:00,30.69,30.69,30.56,30.67,16800.0,29.2809,29.2809,29.1569,29.2618,16800.0
2011-07-19 10:30:00,30.67,30.7,30.63,30.63,12700.0,29.2618,29.2904,29.2237,29.2237,12700.0
2011-07-19 11:00:00,30.61,30.65,30.49,30.63,12000.0,29.2046,29.2427,29.0901,29.2237,12000.0
2011-07-19 11:30:00,30.64,30.67,30.54,30.6,18400.0,29.2332,29.2618,29.1378,29.195,18400.0
2011-07-19 12:00:00,30.6,30.61,30.53,30.6,10600.0,29.195,29.2046,29.1283,29.195,10600.0
2011-07-19 12:30:00,30.61,30.68,30.57,30.6,32300.0,29.2046,29.2714,29.1664,29.195,32300.0
2011-07-19 13:00:00,30.61,30.7,30.57,30.67,44300.0,29.2046,29.2904,29.1664,29.2618,44300.0
2011-07-19 13:30:00,30.68,30.79,30.67,30.76,19100.0,29.2714,29.3763,29.2618,29.3477,19100.0
2011-07-19 14:00:00,30.76,30.76,30.69,30.71,16300.0,29.3477,29.3477,29.2809,29.3,16300.0
2011-07-19 14:30:00,30.71,30.8,30.7,30.79,11600.0,29.3,29.3859,29.2904,29.3763,11600.0
2011-07-19 15:00:00,30.79,30.87,30.78,30.82,19200.0,29.3763,29.4526,29.3668,29.4049,19200.0
2011-07-19 15:30:00,30.81,30.89,30.77,30.86,33300.0,29.3954,29.4717,29.3572,29.4431,33300.0
2011-07-20 09:30:00,30.91,30.91,30.53,30.62,17200.0,29.4908,29.4908,29.1283,29.2141,17200.0
2011-07-20 10:00:00,30.63,30.68,30.55,30.67,33900.0,29.2237,29.2714,29.1473,29.2618,33900.0
2011-07-20 10:30:00,30.66,30.7,30.62,30.68,13100.0,29.2523,29.2904,29.2141,29.2714,13100.0
2011-07-20 11:00:00,30.67,30.74,30.66,30.66,9600.0,29.2618,29.3286,29.2523,29.2523,9600.0
2011-07-20 11:30:00,30.66,30.73,30.62,30.69,19800.0,29.2523,29.3191,29.2141,29.2809,19800.0
2011-07-20 12:00:00,30.71,30.83,30.71,30.79,9400.0,29.3,29.4145,29.3,29.3763,9400.0
2011-07-20 12:30:00,30.79,30.8,30.73,30.74,13500.0,29.3763,29.3859,29.3191,29.3286,13500.0
2011-07-20 13:00:00,30.74,30.74,30.7,30.71,10600.0,29.3286,29.3286,29.2904,29.3,10600.0
2011-07-20 13:30:00,30.7,30.72,30.67,30.68,13900.0,29.2904,29.3095,29.2618,29.2714,13900.0
2011-07-20 14:00:00,30.66,30.72,30.65,30.71,21400.0,29.2523,29.3095,29.2427,29.3,21400.0
2011-07-20 14:30:00,30.71,30.75,30.68,30.71,69500.0,29.3,29.3382,29.2714,29.3,69500.0
2011-07-20 15:00:00,30.7,30.74,30.67,30.67,82300.0,29.2904,29.3286,29.2618,29.2618,82300.0
2011-07-20 15:30:00,30.68,30.72,30.58,30.61,106500.0,29.2714,29.3095,29.176,29.2046,106500.0
2011-07-21 09:30:00,30.67,30.75,30.4,30.65,75400.0,29.2618,29.3382,29.0042,29.2427,75400.0
2011-07-21 10:00:00,30.65,30.95,30.65,30.95,42000.0,29.2427,29.529,29.2427,29.529,42000.0
2011-07-21 10:30:00,30.97,31.16,30.97,31.1,8500.0,29.5481,29.7293,29.5481,29.6721,8500.0
2011-07-21 11:00:00,31.1,31.12,30.95,30.96,11600.0,29.6721,29.6912,29.529,29.5385,11600.0
2011-07-21 11:30:00,30.94,30.94,30.78,30.86,9800.0,29.5194,29.5194,29.3668,29.4431,9800.0
2011-07-21 12:00:00,30.83,30.92,30.83,30.92,5900.0,29.4145,29.5003,29.4145,29.5003,5900.0
2011-07-21 12:30:00,30.92,31.08,30.91,30.94,8500.0,29.5003,29.653,29.4908,29.5194,8500.0
2011-07-21 13:00:00,30.95,30.98,30.89,30.96,21800.0,29.529,29.5576,29.4717,29.5385,21800.0
2011-07-21 13:30:00,30.95,30.97,30.94,30.97,11100.0,29.529,29.5481,29.5194,29.5481,11100.0
2011-07-21 14:00:00,30.95,30.98,30.93,30.96,9600.0,29.529,29.5576,29.5099,29.5385,9600.0
2011-07-21 14:30:00,30.95,31.0,30.91,31.0,25800.0,29.529,29.5767,29.4908,29.5767,25800.0
2011-07-21 15:00:00,30.99,31.0,30.93,30.94,25100.0,29.5671,29.5767,29.5099,29.5194,25100.0
2011-07-21 15:30:00,30.94,30.96,30.87,30.91,55000.0,29.5194,29.5385,29.4526,29.4908,55000.0
2011-07-22 09:30:00,30.83,30.83,30.41,30.46,43800.0,29.4145,29.4145,29.0138,29.0615,43800.0
2011-07-22 10:00:00,30.45,30.51,30.15,30.18,39900.0,29.0519,29.1092,28.7657,28.7943,39900.0
2011-07-22 10:30:00,30.18,30.18,30.01,30.05,32800.0,28.7943,28.7943,28.6321,28.6703,32800.0
2011-07-22 11:00:00,30.05,30.17,30.05,30.09,19800.0,28.6703,28.7848,28.6703,28.7085,19800.0
2011-07-22 11:30:00,30.1,30.16,30.02,30.09,40900.0,28.718,28.7752,28.6417,28.7085,40900.0
2011-07-22 12:00:00,30.09,30.09,29.96,29.96,27000.0,28.7085,28.7085,28.5844,28.5844,27000.0
2011-07-22 12:30:00,29.98,29.98,29.76,29.87,38900.0,28.6035,28.6035,28.3936,28.4986,38900.0
2011-07-22 13:00:00,29.85,29.98,29.85,29.88,20200.0,28.4795,28.6035,28.4795,28.5081,20200.0
2011-07-22 13:30:00,29.89,29.92,29.68,29.69,68500.0,28.5176,28.5463,28.3173,28.3268,68500.0
2011-07-22 14:00:00,29.7,29.7,29.46,29.58,69000.0,28.3364,28.3364,28.1074,28.2219,69000.0
2011-07-22 14:30:00,29.58,29.71,29.58,29.65,24300.0,28.2219,28.3459,28.2219,28.2887,24300.0
2011-07-22 15:00:00,29.65,29.73,29.59,29.73,83200.0,28.2887,28.365,28.2314,28.365,83200.0
2011-07-22 15:30:00,29.73,29.85,29.72,29.81,58100.0,28.365,28.4795,28.3554,28.4413,58100.0
2011-07-25 09:30:00,29.51,29.51,28.98,29.19,42000.0,28.1551,28.1551,27.6494,27.8498,42000.0
2011-07-25 10:00:00,29.19,29.2,29.01,29.06,22700.0,27.8498,27.8593,27.678,27.7257,22700.0
2011-07-25 10:30:00,29.07,29.2,29.01,29.14,43400.0,27.7353,27.8593,27.678,27.8021,43400.0
2011-07-25 11:00:00,29.14,29.14,28.92,28.99,60600.0,27.8021,27.8021,27.5922,27.659,60600.0
2011-07-25 11:30:00,29.0,29.17,29.0,29.13,23000.0,27.6685,27.8307,27.6685,27.7925,23000.0
2011-07-25 12:00:00,29.14,29.22,29.1,29.11,18100.0,27.8021,27.8784,27.7639,27.7735,18100.0
2011-07-25 12:30:00,29.11,29.15,29.04,29.06,26100.0,27.7735,27.8116,27.7067,27.7257,26100.0
2011-07-25 13:00:00,29.05,29.14,29.05,29.1,12600.0,27.7162,27.8021,27.7162,27.7639,12600.0
2011-07-25 13:30:00,29.09,29.13,29.05,29.11,16400.0,27.7544,27.7925,27.7162,27.7735,16400.0
2011-07-25 14:00:00,29.12,29.13,29.05,29.05,21900.0,27.783,27.7925,27.7162,27.7162,21900.0
2011-07-25 14:30:00,29.06,29.09,29.0,29.02,15300.0,27.7257,27.7544,27.6685,27.6876,15300.0
2011-07-25 15:00:00,29.01,29.06,28.97,29.04,38100.0,27.678,27.7257,27.6399,27.7067,38100.0
2011-07-25 15:30:00,29.03,29.07,28.92,28.96,88200.0,27.6971,27.7353,27.5922,27.6303,88200.0
2011-07-26 09:30:00,29.11,29.11,28.77,28.81,35900.0,27.7735,27.7735,27.4491,27.4872,35900.0
2011-07-26 10:00:00,28.88,28.88,28.7,28.75,20500.0,27.554,27.554,27.3823,27.43,20500.0
2011-07-26 10:30:00,28.75,28.95,28.75,28.89,34500.0,27.43,27.6208,27.43,27.5636,34500.0
2011-07-26 11:00:00,28.89,29.08,28.89,29.07,19700.0,27.5636,27.7448,27.5636,27.7353,19700.0
2011-07-26 11:30:00,29.07,29.1,29.03,29.05,25200.0,27.7353,27.7639,27.6971,27.7162,25200.0
2011-07-26 12:00:00,29.03,29.16,28.95,29.06,43300.0,27.6971,27.8212,27.6208,27.7257,43300.0
2011-07-26 12:30:00,29.06,29.06,28.98,29.01,8000.0,27.7257,27.7257,27.6494,27.678,8000.0
2011-07-26 13:00:00,29.01,29.01,28.84,28.93,14100.0,27.678,27.678,27.5158,27.6017,14100.0
2011-07-26 13:30:00,28.92,28.92,28.83,28.92,11300.0,27.5922,27.5922,27.5063,27.5922,11300.0
2011-07-26 14:00:00,28.91,28.98,28.86,28.9,36600.0,27.5826,27.6494,27.5349,27.5731,36600.0
2011-07-26 14:30:00,28.88,28.92,28.8,28.84,17700.0,27.554,27.5922,27.4777,27.5158,17700.0
2011-07-26 15:00:00,28.85,28.92,28.84,28.92,35800.0,27.5254,27.5922,27.5158,27.5922,35800.0
2011-07-26 15:30:00,28.91,28.92,28.65,28.78,52100.0,27.5826,27.5922,27.3346,27.4586,52100.0
2011-07-27 09:30:00,28.62,28.78,28.44,28.46,13700.0,27.306,27.4586,27.1342,27.1533,13700.0
2011-07-27 10:00:00,28.47,28.48,28.18,28.22,17700.0,27.1628,27.1724,26.8862,26.9243,17700.0
2011-07-27 10:30:00,28.16,28.37,28.16,28.37,16200.0,26.8671,27.0674,26.8671,27.0674,16200.0
2011-07-27 11:00:00,28.34,28.52,28.33,28.51,25100.0,27.0388,27.2105,27.0293,27.201,25100.0
2011-07-27 11:30:00,28.53,28.53,28.36,28.4,18100.0,27.2201,27.2201,27.0579,27.0961,18100.0
2011-07-27 12:00:00,28.39,28.44,28.37,28.39,16300.0,27.0865,27.1342,27.0674,27.0865,16300.0
2011-07-27 12:30:00,28.36,28.39,28.35,28.36,7600.0,27.0579,27.0865,27.0483,27.0579,7600.0
2011-07-27 13:00:00,28.37,28.38,28.35,28.37,14600.0,27.0674,27.077,27.0483,27.0674,14600.0
2011-07-27 13:30:00,28.36,28.54,28.36,28.5,45900.0,27.0579,27.2296,27.0579,27.1915,45900.0
2011-07-27 14:00:00,28.5,28.5,28.27,28.31,54600.0,27.1915,27.1915,26.972,27.0102,54600.0
2011-07-27 14:30:00,28.3,28.38,28.28,28.33,33400.0,27.0006,27.077,26.9816,27.0293,33400.0
2011-07-27 15:00:00,28.37,28.37,28.23,28.29,16800.0,27.0674,27.0674,26.9339,26.9911,16800.0
2011-07-27 15:30:00,28.3,28.43,28.29,28.35,90900.0,27.0006,27.1247,26.9911,27.0483,90900.0
2011-07-28 09:30:00,28.34,28.38,28.07,28.16,27100.0,27.0388,27.077,26.7812,26.8671,27100.0
2011-07-28 10:00:00,28.19,28.4,28.18,28.4,18300.0,26.8957,27.0961,26.8862,27.0961,18300.0
2011-07-28 10:30:00,28.39,28.45,28.3,28.38,42100.0,27.0865,27.1438,27.0006,27.077,42100.0
2011-07-28 11:00:00,28.41,28.46,28.35,28.46,15900.0,27.1056,27.1533,27.0483,27.1533,15900.0
2011-07-28 11:30:00,28.43,28.48,28.43,28.47,6800.0,27.1247,27.1724,27.1247,27.1628,6800.0
2011-07-28 12:00:00,28.47,28.51,28.44,28.46,6200.0,27.1628,27.201,27.1342,27.1533,6200.0
2011-07-28 12:30:00,28.48,28.49,28.37,28.39,6000.0,27.1724,27.1819,27.0674,27.0865,6000.0
2011-07-28 13:00:00,28.37,28.37,28.26,28.28,5400.0,27.0674,27.0674,26.9625,26.9816,5400.0
2011-07-28 13:30:00,28.29,28.33,28.23,28.26,10900.0,26.9911,27.0293,26.9339,26.9625,10900.0
2011-07-28 14:00:00,28.26,28.3,28.24,28.27,15900.0,26.9625,27.0006,26.9434,26.972,15900.0
2011-07-28 14:30:00,28.27,28.3,28.23,28.29,15200.0,26.972,27.0006,26.9339,26.9911,15200.0
2011-07-28 15:00:00,28.27,28.27,28.18,28.19,23200.0,26.972,26.972,26.8862,26.8957,23200.0
2011-07-28 15:30:00,28.19,28.22,28.05,28.15,61800.0,26.8957,26.9243,26.7621,26.8575,61800.0
2011-07-29 09:30:00,27.94,27.94,27.63,27.75,39700.0,26.6572,26.6572,26.3614,26.4759,39700.0
2011-07-29 10:00:00,27.76,27.79,27.65,27.7,120800.0,26.4854,26.5141,26.3805,26.4282,120800.0
2011-07-29 10:30:00,27.68,28.02,27.65,28.0,119500.0,26.4091,26.7335,26.3805,26.7144,119500.0
2011-07-29 11:00:00,28.0,28.0,27.86,27.9,66700.0,26.7144,26.7144,26.5808,26.619,66700.0
2011-07-29 11:30:00,27.9,27.95,27.83,27.85,16600.0,26.619,26.6667,26.5522,26.5713,16600.0
2011-07-29 12:00:00,27.84,27.87,27.68,27.68,26600.0,26.5618,26.5904,26.4091,26.4091,26600.0
2011-07-29 12:30:00,27.7,27.82,27.7,27.82,18600.0,26.4282,26.5427,26.4282,26.5427,18600.0
2011-07-29 13:00:00,27.83,27.9,27.75,27.88,18200.0,26.5522,26.619,26.4759,26.5999,18200.0
2011-07-29 13:30:00,27.85,27.96,27.83,27.89,16600.0,26.5713,26.6763,26.5522,26.6095,16600.0
2011-07-29 14:00:00,27.89,27.94,27.79,27.82,18700.0,26.6095,26.6572,26.5141,26.5427,18700.0
2011-07-29 14:30:00,27.81,28.11,27.77,28.08,54900.0,26.5331,26.8194,26.495,26.7907,54900.0
2011-07-29 15:00:00,28.08,28.15,27.85,27.86,42300.0,26.7907,26.8575,26.5713,26.5808,42300.0
2011-07-29 15:30:00,27.84,27.91,27.74,27.78,77200.0,26.5618,26.6285,26.4664,26.5045,77200.0
2011-08-01 09:30:00,27.98,27.98,27.43,27.55,17800.0,26.6953,26.6953,26.1706,26.2851,17800.0
2011-08-01 10:00:00,27.51,27.59,27.3,27.53,45200.0,26.2469,26.3232,26.0466,26.266,45200.0
2011-08-01 10:30:00,27.53,27.53,27.39,27.45,31700.0,26.266,26.266,26.1324,26.1897,31700.0
2011-08-01 11:00:00,27.41,27.44,27.2,27.2,25900.0,26.1515,26.1801,25.9511,25.9511,25900.0
2011-08-01 11:30:00,27.19,27.19,26.97,27.02,144200.0,25.9416,25.9416,25.7317,25.7794,144200.0
2011-08-01 12:00:00,27.02,27.08,27.01,27.04,50600.0,25.7794,25.8367,25.7699,25.7985,50600.0
2011-08-01 12:30:00,27.04,27.06,26.82,26.86,159200.0,25.7985,25.8176,25.5886,25.6268,159200.0
2011-08-01 13:00:00,26.86,26.86,26.53,26.65,68900.0,25.6268,25.6268,25.3119,25.4264,68900.0
2011-08-01 13:30:00,26.65,26.85,26.65,26.84,15800.0,25.4264,25.6172,25.4264,25.6077,15800.0
2011-08-01 14:00:00,26.84,26.88,26.71,26.72,40400.0,25.6077,25.6458,25.4836,25.4932,40400.0
2011-08-01 14:30:00,26.71,26.81,26.69,26.8,39300.0,25.4836,25.5791,25.4646,25.5695,39300.0
2011-08-01 15:00:00,26.8,27.0,26.8,26.95,49700.0,25.5695,25.7603,25.5695,25.7126,49700.0
2011-08-01 15:30:00,26.95,27.06,26.91,27.06,116800.0,25.7126,25.8176,25.6745,25.8176,116800.0
2011-08-02 09:30:00,26.94,27.13,26.87,27.03,42100.0,25.7031,25.8844,25.6363,25.789,42100.0
2011-08-02 10:00:00,27.08,27.11,26.72,26.72,25600.0,25.8367,25.8653,25.4932,25.4932,25600.0
2011-08-02 10:30:00,26.75,26.75,26.53,26.58,68800.0,25.5218,25.5218,25.3119,25.3596,68800.0
2011-08-02 11:00:00,26.59,26.66,26.4,26.45,93700.0,25.3692,25.4359,25.1879,25.2356,93700.0
2011-08-02 11:30:00,26.43,26.52,26.39,26.51,39400.0,25.2165,25.3024,25.1783,25.2928,39400.0
2011-08-02 12:00:00,26.51,26.53,26.4,26.48,39600.0,25.2928,25.3119,25.1879,25.2642,39600.0
2011-08-02 12:30:00,26.48,26.53,26.36,26.42,70500.0,25.2642,25.3119,25.1497,25.207,70500.0
2011-08-02 13:00:00,26.46,26.53,26.38,26.4,23200.0,25.2451,25.3119,25.1688,25.1879,23200.0
2011-08-02 13:30:00,26.4,26.41,26.21,26.23,53600.0,25.1879,25.1974,25.0066,25.0257,53600.0
2011-08-02 14:00:00,26.24,26.35,26.23,26.33,40600.0,25.0352,25.1402,25.0257,25.1211,40600.0
2011-08-02 14:30:00,26.34,26.36,26.3,26.33,94500.0,25.1306,25.1497,25.0925,25.1211,94500.0
2011-08-02 15:00:00,26.35,26.35,26.3,26.33,44200.0,25.1402,25.1402,25.0925,25.1211,44200.0
2011-08-02 15:30:00,26.32,26.35,26.12,26.14,130800.0,25.1116,25.1402,24.9207,24.9398,130800.0
2011-08-03 09:30:00,26.23,26.39,25.98,26.11,120800.0,25.0257,25.1783,24.7872,24.9112,120800.0
2011-08-03 10:00:00,26.14,26.14,25.85,25.94,94100.0,24.9398,24.9398,24.6631,24.749,94100.0
2011-08-03 10:30:00,25.91,25.95,25.72,25.75,105000.0,24.7204,24.7585,24.5391,24.5677,105000.0
2011-08-03 11:00:00,25.75,25.78,25.65,25.68,135400.0,24.5677,24.5963,24.4723,24.5009,135400.0
2011-08-03 11:30:00,25.7,26.05,25.7,26.0,151500.0,24.52,24.8539,24.52,24.8062,151500.0
2011-08-03 12:00:00,26.01,26.08,25.93,26.07,119200.0,24.8158,24.8826,24.7395,24.873,119200.0
2011-08-03 12:30:00,26.06,26.09,26.01,26.04,65500.0,24.8635,24.8921,24.8158,24.8444,65500.0
2011-08-03 13:00:00,26.03,26.03,25.85,25.88,34400.0,24.8349,24.8349,24.6631,24.6918,34400.0
2011-08-03 13:30:00,25.87,25.88,25.77,25.82,89500.0,24.6822,24.6918,24.5868,24.6345,89500.0
2011-08-03 14:00:00,25.82,25.87,25.67,25.68,22600.0,24.6345,24.6822,24.4914,24.5009,22600.0
2011-08-03 14:30:00,25.7,25.74,25.6,25.64,92600.0,24.52,24.5582,24.4246,24.4628,92600.0
2011-08-03 15:00:00,25.66,25.75,25.57,25.67,105200.0,24.4819,24.5677,24.396,24.4914,105200.0
2011-08-03 15:30:00,25.66,25.69,25.58,25.66,142500.0,24.4819,24.5105,24.4055,24.4819,142500.0
2011-08-04 09:30:00,25.43,25.49,24.97,25.29,61000.0,24.2624,24.3197,23.8235,24.1288,61000.0
2011-08-04 10:00:00,25.29,25.35,25.04,25.12,83600.0,24.1288,24.1861,23.8903,23.9666,83600.0
2011-08-04 10:30:00,25.12,25.16,24.68,24.73,101900.0,23.9666,24.0048,23.5469,23.5946,101900.0
2011-08-04 11:00:00,24.68,24.76,24.49,24.55,102800.0,23.5469,23.6232,23.3656,23.4228,102800.0
2011-08-04 11:30:00,24.52,24.75,24.27,24.46,99200.0,23.3942,23.6136,23.1557,23.337,99200.0
2011-08-04 12:00:00,24.48,24.73,24.43,24.63,79000.0,23.356,23.5946,23.3083,23.4991,79000.0
2011-08-04 12:30:00,24.64,24.77,24.6,24.64,77300.0,23.5087,23.6327,23.4705,23.5087,77300.0
2011-08-04 13:00:00,24.65,24.81,24.64,24.71,117000.0,23.5182,23.6709,23.5087,23.5755,117000.0
2011-08-04 13:30:00,24.7,24.72,24.59,24.64,86600.0,23.5659,23.585,23.461,23.5087,86600.0
2011-08-04 14:00:00,24.64,24.64,24.4,24.45,69800.0,23.5087,23.5087,23.2797,23.3274,69800.0
2011-08-04 14:30:00,24.44,24.61,24.35,24.46,65600.0,23.3179,23.4801,23.232,23.337,65600.0
2011-08-04 15:00:00,24.46,24.6,24.22,24.23,127100.0,23.337,23.4705,23.108,23.1175,127100.0
2011-08-04 15:30:00,24.21,24.21,23.83,23.83,330200.0,23.0984,23.0984,22.7359,22.7359,330200.0
2011-08-05 09:30:00,24.08,24.37,23.33,23.35,70900.0,22.9744,23.2511,22.2588,22.2779,70900.0
2011-08-05 10:00:00,23.34,24.04,23.25,23.95,82900.0,22.2684,22.9362,22.1825,22.8504,82900.0
2011-08-05 10:30:00,23.93,23.93,23.59,23.81,47800.0,22.8313,22.8313,22.5069,22.7168,47800.0
2011-08-05 11:00:00,23.8,23.81,23.52,23.6,56800.0,22.7073,22.7168,22.4401,22.5164,56800.0
2011-08-05 11:30:00,23.61,23.71,23.19,23.26,41700.0,22.526,22.6214,22.1253,22.192,41700.0
2011-08-05 12:00:00,23.25,23.75,23.21,23.6,50300.0,22.1825,22.6596,22.1443,22.5164,50300.0
2011-08-05 12:30:00,23.65,23.94,23.62,23.68,194600.0,22.5641,22.8408,22.5355,22.5928,194600.0
2011-08-05 13:00:00,23.67,23.7,23.41,23.7,112300.0,22.5832,22.6118,22.3352,22.6118,112300.0
2011-08-05 13:30:00,23.7,23.8,23.64,23.77,83800.0,22.6118,22.7073,22.5546,22.6786,83800.0
2011-08-05 14:00:00,23.76,23.8,23.69,23.72,34900.0,22.6691,22.7073,22.6023,22.6309,34900.0
2011-08-05 14:30:00,23.73,23.82,23.64,23.72,74500.0,22.6405,22.7263,22.5546,22.6309,74500.0
2011-08-05 15:00:00,23.72,23.74,23.38,23.51,72100.0,22.6309,22.65,22.3065,22.4306,72100.0
2011-08-05 15:30:00,23.51,23.74,23.5,23.55,89500.0,22.4306,22.65,22.421,22.4687,89500.0
2011-08-08 09:30:00,22.9,23.64,22.84,23.53,111100.0,21.8486,22.5546,21.7913,22.4497,111100.0
2011-08-08 10:00:00,23.54,23.64,23.47,23.51,213800.0,22.4592,22.5546,22.3924,22.4306,213800.0
2011-08-08 10:30:00,23.52,23.92,23.44,23.63,219900.0,22.4401,22.8217,22.3638,22.5451,219900.0
2011-08-08 11:00:00,23.63,23.76,23.54,23.58,68400.0,22.5451,22.6691,22.4592,22.4974,68400.0
2011-08-08 11:30:00,23.58,23.65,23.43,23.56,72600.0,22.4974,22.5641,22.3542,22.4783,72600.0
2011-08-08 12:00:00,23.56,23.59,23.49,23.55,67100.0,22.4783,22.5069,22.4115,22.4687,67100.0
2011-08-08 12:30:00,23.55,23.59,23.5,23.54,124100.0,22.4687,22.5069,22.421,22.4592,124100.0
2011-08-08 13:00:00,23.54,23.61,23.45,23.55,88500.0,22.4592,22.526,22.3733,22.4687,88500.0
2011-08-08 13:30:00,23.56,23.62,23.5,23.55,121000.0,22.4783,22.5355,22.421,22.4687,121000.0
2011-08-08 14:00:00,23.56,23.65,23.3,23.53,74600.0,22.4783,22.5641,22.2302,22.4497,74600.0
2011-08-08 14:30:00,23.52,23.61,23.4,23.55,122000.0,22.4401,22.526,22.3256,22.4687,122000.0
2011-08-08 15:00:00,23.54,23.82,23.51,23.58,98800.0,22.4592,22.7263,22.4306,22.4974,98800.0
2011-08-08 15:30:00,23.57,23.68,23.05,23.18,325700.0,22.4878,22.5928,21.9917,22.1157,325700.0
2011-08-09 09:30:00,23.5,23.99,23.38,23.72,97400.0,22.421,22.8885,22.3065,22.6309,97400.0
2011-08-09 10:00:00,23.72,24.31,23.69,24.31,83700.0,22.6309,23.1938,22.6023,23.1938,83700.0
2011-08-09 10:30:00,24.27,24.66,24.27,24.56,117200.0,23.1557,23.5278,23.1557,23.4324,117200.0
2011-08-09 11:00:00,24.55,24.6,24.26,24.41,91300.0,23.4228,23.4705,23.1461,23.2892,91300.0
2011-08-09 11:30:00,24.42,24.82,24.3,24.81,89500.0,23.2988,23.6804,23.1843,23.6709,89500.0
2011-08-09 12:00:00,24.8,24.98,24.71,24.76,117200.0,23.6613,23.8331,23.5755,23.6232,117200.0
2011-08-09 12:30:00,24.76,24.82,24.57,24.59,55700.0,23.6232,23.6804,23.4419,23.461,55700.0
2011-08-09 13:00:00,24.55,24.64,24.4,24.44,84500.0,23.4228,23.5087,23.2797,23.3179,84500.0
2011-08-09 13:30:00,24.44,24.5,24.0,24.09,122900.0,23.3179,23.3751,22.8981,22.9839,122900.0
2011-08-09 14:00:00,24.09,24.32,23.75,24.19,123400.0,22.9839,23.2034,22.6596,23.0793,123400.0
2011-08-09 14:30:00,24.2,24.2,23.2,23.83,144800.0,23.0889,23.0889,22.1348,22.7359,144800.0
2011-08-09 15:00:00,23.8,24.49,23.63,24.44,261500.0,22.7073,23.3656,22.5451,23.3179,261500.0
2011-08-09 15:30:00,24.45,25.01,24.37,25.01,333300.0,23.3274,23.8617,23.2511,23.8617,333300.0
2011-08-10 09:30:00,22.92,24.32,22.41,23.99,668200.0,21.8677,23.2034,21.3811,22.8885,668200.0
2011-08-10 10:00:00,24.0,24.0,23.34,23.53,494200.0,22.8981,22.8981,22.2684,22.4497,494200.0
2011-08-10 10:30:00,23.54,23.77,23.46,23.59,279200.0,22.4592,22.6786,22.3829,22.5069,279200.0
2011-08-10 11:00:00,23.59,23.67,23.5,23.63,214600.0,22.5069,22.5832,22.421,22.5451,214600.0
2011-08-10 11:30:00,23.63,23.73,23.52,23.59,240400.0,22.5451,22.6405,22.4401,22.5069,240400.0
2011-08-10 12:00:00,23.58,23.65,23.53,23.58,166400.0,22.4974,22.5641,22.4497,22.4974,166400.0
2011-08-10 12:30:00,23.57,23.78,23.57,23.68,124800.0,22.4878,22.6882,22.4878,22.5928,124800.0
2011-08-10 13:00:00,23.68,23.72,23.56,23.58,155100.0,22.5928,22.6309,22.4783,22.4974,155100.0
2011-08-10 13:30:00,23.58,23.74,23.54,23.7,161300.0,22.4974,22.65,22.4592,22.6118,161300.0
2011-08-10 14:00:00,23.69,24.03,23.6,23.74,178300.0,22.6023,22.9267,22.5164,22.65,178300.0
2011-08-10 14:30:00,23.69,23.73,23.46,23.51,168000.0,22.6023,22.6405,22.3829,22.4306,168000.0
2011-08-10 15:00:00,23.5,23.58,23.27,23.33,285600.0,22.421,22.4974,22.2016,22.2588,285600.0
2011-08-10 15:30:00,23.33,23.47,22.73,22.86,535800.0,22.2588,22.3924,21.6864,21.8104,535800.0
2011-08-11 09:30:00,22.99,23.2,22.52,22.68,121400.0,21.9344,22.1348,21.486,21.6387,121400.0
2011-08-11 10:00:00,22.69,22.85,22.5,22.75,172900.0,21.6482,21.8009,21.4669,21.7055,172900.0
2011-08-11 10:30:00,22.78,23.21,22.78,23.0,126700.0,21.7341,22.1443,21.7341,21.944,126700.0
2011-08-11 11:00:00,23.01,23.14,22.99,23.07,75000.0,21.9535,22.0776,21.9344,22.0108,75000.0
2011-08-11 11:30:00,23.08,23.13,23.0,23.03,118000.0,22.0203,22.068,21.944,21.9726,118000.0
2011-08-11 12:00:00,23.04,23.12,22.95,23.05,60500.0,21.9821,22.0585,21.8963,21.9917,60500.0
2011-08-11 12:30:00,23.05,23.44,23.04,23.41,29700.0,21.9917,22.3638,21.9821,22.3352,29700.0
2011-08-11 13:00:00,23.42,23.47,23.23,23.46,31600.0,22.3447,22.3924,22.1634,22.3829,31600.0
2011-08-11 13:30:00,23.45,23.45,23.18,23.2,98800.0,22.3733,22.3733,22.1157,22.1348,98800.0
2011-08-11 14:00:00,23.19,23.3,23.13,23.14,72200.0,22.1253,22.2302,22.068,22.0776,72200.0
2011-08-11 14:30:00,23.13,23.15,22.98,23.0,85400.0,22.068,22.0871,21.9249,21.944,85400.0
2011-08-11 15:00:00,23.0,23.06,22.96,23.0,98700.0,21.944,22.0012,21.9058,21.944,98700.0
2011-08-11 15:30:00,23.0,23.18,22.87,22.9,238400.0,21.944,22.1157,21.82,21.8486,238400.0
2011-08-12 09:30:00,23.06,23.3,22.97,23.02,69400.0,22.0012,22.2302,21.9154,21.9631,69400.0
2011-08-12 10:00:00,23.05,23.21,22.91,23.1,75000.0,21.9917,22.1443,21.8581,22.0394,75000.0
2011-08-12 10:30:00,23.1,23.1,22.99,23.03,49900.0,22.0394,22.0394,21.9344,21.9726,49900.0
2011-08-12 11:00:00,23.02,23.18,23.02,23.17,48500.0,21.9631,22.1157,21.9631,22.1062,48500.0
2011-08-12 11:30:00,23.16,23.31,23.16,23.22,34700.0,22.0966,22.2398,22.0966,22.1539,34700.0
2011-08-12 12:00:00,23.22,23.3,23.22,23.23,34900.0,22.1539,22.2302,22.1539,22.1634,34900.0
2011-08-12 12:30:00,23.27,23.33,23.2,23.31,20400.0,22.2016,22.2588,22.1348,22.2398,20400.0
2011-08-12 13:00:00,23.32,23.39,23.21,23.3,57100.0,22.2493,22.3161,22.1443,22.2302,57100.0
2011-08-12 13:30:00,23.3,23.34,23.26,23.32,17900.0,22.2302,22.2684,22.192,22.2493,17900.0
2011-08-12 14:00:00,23.32,23.38,23.22,23.32,38200.0,22.2493,22.3065,22.1539,22.2493,38200.0
2011-08-12 14:30:00,23.32,23.33,23.13,23.19,44900.0,22.2493,22.2588,22.068,22.1253,44900.0
2011-08-12 15:00:00,23.19,23.28,23.17,23.27,44400.0,22.1253,22.2111,22.1062,22.2016,44400.0
2011-08-12 15:30:00,23.25,23.3,23.19,23.28,119000.0,22.1825,22.2302,22.1253,22.2111,119000.0
2011-08-15 09:30:00,23.48,23.54,23.35,23.37,17900.0,22.4019,22.4592,22.2779,22.297,17900.0
2011-08-15 10:00:00,23.39,23.49,23.36,23.46,16800.0,22.3161,22.4115,22.2875,22.3829,16800.0
2011-08-15 10:30:00,23.47,23.47,23.36,23.41,42000.0,22.3924,22.3924,22.2875,22.3352,42000.0
2011-08-15 11:00:00,23.41,23.46,23.18,23.18,26700.0,22.3352,22.3829,22.1157,22.1157,26700.0
2011-08-15 11:30:00,23.19,23.22,23.08,23.08,41600.0,22.1253,22.1539,22.0203,22.0203,41600.0
2011-08-15 12:00:00,23.07,23.26,23.07,23.26,14100.0,22.0108,22.192,22.0108,22.192,14100.0
2011-08-15 12:30:00,23.29,23.31,23.25,23.28,17800.0,22.2207,22.2398,22.1825,22.2111,17800.0
2011-08-15 13:00:00,23.28,23.32,23.2,23.25,16800.0,22.2111,22.2493,22.1348,22.1825,16800.0
2011-08-15 13:30:00,23.24,23.24,23.13,23.19,69000.0,22.173,22.173,22.068,22.1253,69000.0
2011-08-15 14:00:00,23.19,23.28,23.19,23.25,18400.0,22.1253,22.2111,22.1253,22.1825,18400.0
2011-08-15 14:30:00,23.26,23.26,23.18,23.2,53600.0,22.192,22.192,22.1157,22.1348,53600.0
2011-08-15 15:00:00,23.2,23.23,23.14,23.16,48300.0,22.1348,22.1634,22.0776,22.0966,48300.0
2011-08-15 15:30:00,23.16,23.37,23.16,23.32,92600.0,22.0966,22.297,22.0966,22.2493,92600.0
2011-08-16 09:30:00,22.93,23.14,22.85,22.98,40600.0,21.8772,22.0776,21.8009,21.9249,40600.0
2011-08-16 10:00:00,22.97,23.15,22.9,23.09,20300.0,21.9154,22.0871,21.8486,22.0299,20300.0
2011-08-16 10:30:00,23.09,23.1,23.0,23.07,29900.0,22.0299,22.0394,21.944,22.0108,29900.0
2011-08-16 11:00:00,23.07,23.08,22.98,23.01,18700.0,22.0108,22.0203,21.9249,21.9535,18700.0
2011-08-16 11:30:00,23.01,23.07,22.97,23.05,18400.0,21.9535,22.0108,21.9154,21.9917,18400.0
2011-08-16 12:00:00,23.04,23.08,22.85,22.9,80900.0,21.9821,22.0203,21.8009,21.8486,80900.0
2011-08-16 12:30:00,22.86,22.96,22.82,22.84,20800.0,21.8104,21.9058,21.7722,21.7913,20800.0
2011-08-16 13:00:00,22.84,22.89,22.7,22.89,40200.0,21.7913,21.839,21.6578,21.839,40200.0
2011-08-16 13:30:00,22.87,23.05,22.86,23.0,31600.0,21.82,21.9917,21.8104,21.944,31600.0
2011-08-16 14:00:00,23.01,23.06,23.0,23.02,55200.0,21.9535,22.0012,21.944,21.9631,55200.0
2011-08-16 14:30:00,23.01,23.05,22.94,22.95,57600.0,21.9535,21.9917,21.8867,21.8963,57600.0
2011-08-16 15:00:00,22.95,23.07,22.94,23.01,135600.0,21.8963,22.0108,21.8867,21.9535,135600.0
2011-08-16 15:30:00,23.02,23.1,22.88,22.9,126700.0,21.9631,22.0394,21.8295,21.8486,126700.0
2011-08-17 09:30:00,23.1,23.3,23.01,23.27,21500.0,22.0394,22.2302,21.9535,22.2016,21500.0
2011-08-17 10:00:00,23.27,23.27,23.1,23.12,11800.0,22.2016,22.2016,22.0394,22.0585,11800.0
2011-08-17 10:30:00,23.11,23.17,22.98,22.99,17300.0,22.0489,22.1062,21.9249,21.9344,17300.0
2011-08-17 11:00:00,22.99,23.13,22.98,23.0,10300.0,21.9344,22.068,21.9249,21.944,10300.0
2011-08-17 11:30:00,23.01,23.05,22.96,23.01,51600.0,21.9535,21.9917,21.9058,21.9535,51600.0
2011-08-17 12:00:00,23.0,23.05,22.81,22.88,29600.0,21.944,21.9917,21.7627,21.8295,29600.0
2011-08-17 12:30:00,22.88,22.9,22.78,22.83,9500.0,21.8295,21.8486,21.7341,21.7818,9500.0
2011-08-17 13:00:00,22.85,22.87,22.78,22.82,8000.0,21.8009,21.82,21.7341,21.7722,8000.0
2011-08-17 13:30:00,22.83,22.87,22.8,22.83,12500.0,21.7818,21.82,21.7532,21.7818,12500.0
2011-08-17 14:00:00,22.83,23.01,22.83,22.99,13900.0,21.7818,21.9535,21.7818,21.9344,13900.0
2011-08-17 14:30:00,22.99,23.07,22.95,23.0,24700.0,21.9344,22.0108,21.8963,21.944,24700.0
2011-08-17 15:00:00,23.0,23.1,22.98,23.09,36700.0,21.944,22.0394,21.9249,22.0299,36700.0
2011-08-17 15:30:00,23.09,23.1,22.98,23.09,71300.0,22.0299,22.0394,21.9249,22.0299,71300.0
2011-08-18 09:30:00,22.52,22.67,22.39,22.64,69900.0,21.486,21.6291,21.362,21.6005,69900.0
2011-08-18 10:00:00,22.61,22.72,22.22,22.68,66800.0,21.5719,21.6768,21.1998,21.6387,66800.0
2011-08-18 10:30:00,22.68,22.8,22.68,22.75,48500.0,21.6387,21.7532,21.6387,21.7055,48500.0
2011-08-18 11:00:00,22.78,22.87,22.67,22.84,55200.0,21.7341,21.82,21.6291,21.7913,55200.0
2011-08-18 11:30:00,22.84,23.02,22.84,22.95,35100.0,21.7913,21.9631,21.7913,21.8963,35100.0
2011-08-18 12:00:00,22.96,22.96,22.87,22.88,30500.0,21.9058,21.9058,21.82,21.8295,30500.0
2011-08-18 12:30:00,22.9,22.91,22.68,22.68,33500.0,21.8486,21.8581,21.6387,21.6387,33500.0
2011-08-18 13:00:00,22.7,22.7,22.5,22.63,36300.0,21.6578,21.6578,21.4669,21.591,36300.0
2011-08-18 13:30:00,22.64,22.64,22.36,22.47,33900.0,21.6005,21.6005,21.3334,21.4383,33900.0
2011-08-18 14:00:00,22.48,22.59,22.38,22.54,25300.0,21.4479,21.5528,21.3525,21.5051,25300.0
2011-08-18 14:30:00,22.54,22.6,22.41,22.41,35500.0,21.5051,21.5624,21.3811,21.3811,35500.0
2011-08-18 15:00:00,22.41,22.49,22.29,22.34,74000.0,21.3811,21.4574,21.2666,21.3143,74000.0
2011-08-18 15:30:00,22.36,22.36,22.05,22.21,150000.0,21.3334,21.3334,21.0376,21.1903,150000.0
2011-08-19 09:30:00,21.96,22.44,21.94,22.3,35300.0,20.9517,21.4097,20.9327,21.2761,35300.0
2011-08-19 10:00:00,22.39,22.65,22.34,22.61,20500.0,21.362,21.6101,21.3143,21.5719,20500.0
2011-08-19 10:30:00,22.6,22.6,22.37,22.52,39000.0,21.5624,21.5624,21.3429,21.486,39000.0
2011-08-19 11:00:00,22.52,22.6,22.36,22.52,19300.0,21.486,21.5624,21.3334,21.486,19300.0
2011-08-19 11:30:00,22.52,22.6,22.47,22.58,17400.0,21.486,21.5624,21.4383,21.5433,17400.0
2011-08-19 12:00:00,22.58,22.61,22.47,22.49,9300.0,21.5433,21.5719,21.4383,21.4574,9300.0
2011-08-19 12:30:00,22.51,22.51,22.42,22.43,12800.0,21.4765,21.4765,21.3906,21.4002,12800.0
2011-08-19 13:00:00,22.43,22.44,22.38,22.4,10400.0,21.4002,21.4097,21.3525,21.3715,10400.0
2011-08-19 13:30:00,22.4,22.41,22.25,22.3,22700.0,21.3715,21.3811,21.2284,21.2761,22700.0
2011-08-19 14:00:00,22.29,22.34,22.1,22.16,15100.0,21.2666,21.3143,21.0853,21.1426,15100.0
2011-08-19 14:30:00,22.15,22.26,22.08,22.2,55700.0,21.133,21.238,21.0662,21.1807,55700.0
2011-08-19 15:00:00,22.21,22.28,22.15,22.21,114700.0,21.1903,21.257,21.133,21.1903,114700.0
2011-08-19 15:30:00,22.2,22.36,22.15,22.17,147600.0,21.1807,21.3334,21.133,21.1521,147600.0
2011-08-22 09:30:00,22.65,22.83,21.83,22.43,34300.0,21.6101,21.7818,20.8277,21.4002,34300.0
2011-08-22 10:00:00,22.45,22.54,22.28,22.44,11600.0,21.4192,21.5051,21.257,21.4097,11600.0
2011-08-22 10:30:00,22.48,22.51,22.24,22.27,26200.0,21.4479,21.4765,21.2189,21.2475,26200.0
2011-08-22 11:00:00,22.26,22.32,22.1,22.18,21800.0,21.238,21.2952,21.0853,21.1616,21800.0
2011-08-22 11:30:00,22.2,22.28,22.04,22.05,21200.0,21.1807,21.257,21.0281,21.0376,21200.0
2011-08-22 12:00:00,22.07,22.25,22.04,22.16,10100.0,21.0567,21.2284,21.0281,21.1426,10100.0
2011-08-22 12:30:00,22.18,22.32,22.04,22.32,9800.0,21.1616,21.2952,21.0281,21.2952,9800.0
2011-08-22 13:00:00,22.32,22.38,22.17,22.17,32200.0,21.2952,21.3525,21.1521,21.1521,32200.0
2011-08-22 13:30:00,22.19,22.2,21.91,22.03,13700.0,21.1712,21.1807,20.904,21.0185,13700.0
2011-08-22 14:00:00,22.03,22.14,22.01,22.05,11900.0,21.0185,21.1235,20.9994,21.0376,11900.0
2011-08-22 14:30:00,22.02,22.05,21.9,21.91,21600.0,21.009,21.0376,20.8945,20.904,21600.0
2011-08-22 15:00:00,21.92,22.01,21.9,21.99,19200.0,20.9136,20.9994,20.8945,20.9804,19200.0
2011-08-22 15:30:00,22.0,22.0,21.83,21.95,48100.0,20.9899,20.9899,20.8277,20.9422,48100.0
2011-08-23 09:30:00,22.02,22.11,21.8,21.87,37100.0,21.009,21.0948,20.7991,20.8659,37100.0
2011-08-23 10:00:00,21.93,22.16,21.92,22.09,27600.0,20.9231,21.1426,20.9136,21.0758,27600.0
2011-08-23 10:30:00,22.07,22.13,21.93,21.94,12700.0,21.0567,21.1139,20.9231,20.9327,12700.0
2011-08-23 11:00:00,21.93,22.13,21.93,22.13,12200.0,20.9231,21.1139,20.9231,21.1139,12200.0
2011-08-23 11:30:00,22.13,22.15,22.07,22.1,34100.0,21.1139,21.133,21.0567,21.0853,34100.0
2011-08-23 12:00:00,22.11,22.13,22.07,22.1,59900.0,21.0948,21.1139,21.0567,21.0853,59900.0
2011-08-23 12:30:00,22.1,22.29,22.1,22.25,44100.0,21.0853,21.2666,21.0853,21.2284,44100.0
2011-08-23 13:00:00,22.25,22.54,22.25,22.5,31600.0,21.2284,21.5051,21.2284,21.4669,31600.0
2011-08-23 13:30:00,22.53,22.54,22.38,22.44,18700.0,21.4956,21.5051,21.3525,21.4097,18700.0
2011-08-23 14:00:00,22.41,22.5,22.25,22.39,37500.0,21.3811,21.4669,21.2284,21.362,37500.0
2011-08-23 14:30:00,22.39,22.48,22.39,22.46,20300.0,21.362,21.4479,21.362,21.4288,20300.0
2011-08-23 15:00:00,22.46,22.7,22.46,22.65,49500.0,21.4288,21.6578,21.4288,21.6101,49500.0
2011-08-23 15:30:00,22.66,22.79,22.63,22.77,70500.0,21.6196,21.7436,21.591,21.7245,70500.0
2011-08-24 09:30:00,23.2,23.69,23.01,23.48,83500.0,22.1348,22.6023,21.9535,22.4019,83500.0
2011-08-24 10:00:00,23.48,23.69,23.32,23.47,68600.0,22.4019,22.6023,22.2493,22.3924,68600.0
2011-08-24 10:30:00,23.49,23.55,23.12,23.14,26200.0,22.4115,22.4687,22.0585,22.0776,26200.0
2011-08-24 11:00:00,23.12,23.2,23.04,23.14,18000.0,22.0585,22.1348,21.9821,22.0776,18000.0
2011-08-24 11:30:00,23.14,23.29,23.1,23.2,23200.0,22.0776,22.2207,22.0394,22.1348,23200.0
2011-08-24 12:00:00,23.17,23.21,22.99,23.06,30900.0,22.1062,22.1443,21.9344,22.0012,30900.0
2011-08-24 12:30:00,23.06,23.12,22.99,23.1,9100.0,22.0012,22.0585,21.9344,22.0394,9100.0
2011-08-24 13:00:00,23.1,23.16,23.07,23.08,12800.0,22.0394,22.0966,22.0108,22.0203,12800.0
2011-08-24 13:30:00,23.08,23.11,22.91,23.01,28800.0,22.0203,22.0489,21.8581,21.9535,28800.0
2011-08-24 14:00:00,23.02,23.08,22.94,23.01,14100.0,21.9631,22.0203,21.8867,21.9535,14100.0
2011-08-24 14:30:00,23.0,23.12,22.97,23.09,19300.0,21.944,22.0585,21.9154,22.0299,19300.0
2011-08-24 15:00:00,23.1,23.25,23.09,23.23,24300.0,22.0394,22.1825,22.0299,22.1634,24300.0
2011-08-24 15:30:00,23.24,23.32,23.23,23.24,54100.0,22.173,22.2493,22.1634,22.173,54100.0
2011-08-25 09:30:00,23.41,23.68,22.85,22.85,32300.0,22.3352,22.5928,21.8009,21.8009,32300.0
2011-08-25 10:00:00,22.92,22.97,22.67,22.78,8800.0,21.8677,21.9154,21.6291,21.7341,8800.0
2011-08-25 10:30:00,22.78,22.85,22.45,22.6,45400.0,21.7341,21.8009,21.4192,21.5624,45400.0
2011-08-25 11:00:00,22.61,22.85,22.57,22.84,10000.0,21.5719,21.8009,21.5337,21.7913,10000.0
2011-08-25 11:30:00,22.85,22.96,22.69,22.78,32600.0,21.8009,21.9058,21.6482,21.7341,32600.0
2011-08-25 12:00:00,22.8,22.81,22.64,22.71,4500.0,21.7532,21.7627,21.6005,21.6673,4500.0
2011-08-25 12:30:00,22.69,22.69,22.4,22.55,13100.0,21.6482,21.6482,21.3715,21.5146,13100.0
2011-08-25 13:00:00,22.58,22.64,22.53,22.63,8300.0,21.5433,21.6005,21.4956,21.591,8300.0
2011-08-25 13:30:00,22.64,22.7,22.61,22.65,10000.0,21.6005,21.6578,21.5719,21.6101,10000.0
2011-08-25 14:00:00,22.63,22.72,22.61,22.68,8300.0,21.591,21.6768,21.5719,21.6387,8300.0
2011-08-25 14:30:00,22.65,22.72,22.58,22.58,10500.0,21.6101,21.6768,21.5433,21.5433,10500.0
2011-08-25 15:00:00,22.54,22.72,22.52,22.65,13700.0,21.5051,21.6768,21.486,21.6101,13700.0
2011-08-25 15:30:00,22.63,22.63,22.5,22.5,41700.0,21.591,21.591,21.4669,21.4669,41700.0
2011-08-26 09:30:00,22.39,22.46,22.18,22.4,14700.0,21.362,21.4288,21.1616,21.3715,14700.0
2011-08-26 10:00:00,22.4,23.3,22.26,23.27,131900.0,21.3715,22.2302,21.238,22.2016,131900.0
2011-08-26 10:30:00,23.27,23.37,23.04,23.09,46400.0,22.2016,22.297,21.9821,22.0299,46400.0
2011-08-26 11:00:00,23.04,23.44,23.01,23.24,30300.0,21.9821,22.3638,21.9535,22.173,30300.0
2011-08-26 11:30:00,23.34,23.5,23.32,23.41,23500.0,22.2684,22.421,22.2493,22.3352,23500.0
2011-08-26 12:00:00,23.41,23.73,23.38,23.73,30800.0,22.3352,22.6405,22.3065,22.6405,30800.0
2011-08-26 12:30:00,23.7,23.75,23.61,23.71,27600.0,22.6118,22.6596,22.526,22.6214,27600.0
2011-08-26 13:00:00,23.72,23.9,23.68,23.89,32100.0,22.6309,22.8027,22.5928,22.7931,32100.0
2011-08-26 13:30:00,23.9,24.0,23.89,23.99,32700.0,22.8027,22.8981,22.7931,22.8885,32700.0
2011-08-26 14:00:00,24.03,24.03,23.96,23.97,24900.0,22.9267,22.9267,22.8599,22.8694,24900.0
2011-08-26 14:30:00,23.98,23.98,23.77,23.8,34100.0,22.879,22.879,22.6786,22.7073,34100.0
2011-08-26 15:00:00,23.8,23.89,23.54,23.6,54400.0,22.7073,22.7931,22.4592,22.5164,54400.0
2011-08-26 15:30:00,23.6,23.7,23.52,23.69,84000.0,22.5164,22.6118,22.4401,22.6023,84000.0
2011-08-29 09:30:00,23.98,24.15,23.92,24.14,30900.0,22.879,23.0412,22.8217,23.0316,30900.0
2011-08-29 10:00:00,24.22,24.22,24.07,24.16,13400.0,23.108,23.108,22.9649,23.0507,13400.0
2011-08-29 10:30:00,24.13,24.15,23.97,24.04,33000.0,23.0221,23.0412,22.8694,22.9362,33000.0
2011-08-29 11:00:00,24.02,24.06,23.96,24.0,21300.0,22.9172,22.9553,22.8599,22.8981,21300.0
2011-08-29 11:30:00,24.0,24.23,24.0,24.17,15700.0,22.8981,23.1175,22.8981,23.0603,15700.0
2011-08-29 12:00:00,24.17,24.26,24.1,24.23,17000.0,23.0603,23.1461,22.9935,23.1175,17000.0
2011-08-29 12:30:00,24.22,24.29,24.2,24.29,10100.0,23.108,23.1748,23.0889,23.1748,10100.0
2011-08-29 13:00:00,24.29,24.38,24.29,24.38,6600.0,23.1748,23.2606,23.1748,23.2606,6600.0
2011-08-29 13:30:00,24.37,24.37,24.18,24.21,12600.0,23.2511,23.2511,23.0698,23.0984,12600.0
2011-08-29 14:00:00,24.25,24.3,24.22,24.3,20000.0,23.1366,23.1843,23.108,23.1843,20000.0
2011-08-29 14:30:00,24.3,24.3,24.25,24.29,48900.0,23.1843,23.1843,23.1366,23.1748,48900.0
2011-08-29 15:00:00,24.29,24.43,24.29,24.4,21700.0,23.1748,23.3083,23.1748,23.2797,21700.0
2011-08-29 15:30:00,24.37,24.53,24.37,24.49,81300.0,23.2511,23.4037,23.2511,23.3656,81300.0
2011-08-30 09:30:00,24.38,24.59,24.16,24.4,6700.0,23.2606,23.461,23.0507,23.2797,6700.0
2011-08-30 10:00:00,24.43,24.54,24.17,24.46,17100.0,23.3083,23.4133,23.0603,23.337,17100.0
2011-08-30 10:30:00,24.46,24.54,24.34,24.43,5700.0,23.337,23.4133,23.2225,23.3083,5700.0
2011-08-30 11:00:00,24.39,24.51,24.35,24.51,28200.0,23.2702,23.3847,23.232,23.3847,28200.0
2011-08-30 11:30:00,24.49,24.66,24.45,24.65,10500.0,23.3656,23.5278,23.3274,23.5182,10500.0
2011-08-30 12:00:00,24.65,24.65,24.4,24.4,9300.0,23.5182,23.5182,23.2797,23.2797,9300.0
2011-08-30 12:30:00,24.39,24.41,24.23,24.28,50800.0,23.2702,23.2892,23.1175,23.1652,50800.0
2011-08-30 13:00:00,24.28,24.37,24.25,24.31,9100.0,23.1652,23.2511,23.1366,23.1938,9100.0
2011-08-30 13:30:00,24.31,24.43,24.28,24.34,7500.0,23.1938,23.3083,23.1652,23.2225,7500.0
2011-08-30 14:00:00,24.34,24.45,24.33,24.44,17800.0,23.2225,23.3274,23.2129,23.3179,17800.0
2011-08-30 14:30:00,24.44,24.44,24.33,24.42,9200.0,23.3179,23.3179,23.2129,23.2988,9200.0
2011-08-30 15:00:00,24.41,24.41,24.34,24.37,13800.0,23.2892,23.2892,23.2225,23.2511,13800.0
2011-08-30 15:30:00,24.39,24.53,24.37,24.4,55000.0,23.2702,23.4037,23.2511,23.2797,55000.0
2011-08-31 09:30:00,24.59,24.83,24.55,24.68,9000.0,23.461,23.69,23.4228,23.5469,9000.0
2011-08-31 10:00:00,24.74,24.87,24.65,24.87,14900.0,23.6041,23.7281,23.5182,23.7281,14900.0
2011-08-31 10:30:00,24.88,25.02,24.81,24.84,14300.0,23.7377,23.8712,23.6709,23.6995,14300.0
2011-08-31 11:00:00,24.84,24.84,24.55,24.55,16900.0,23.6995,23.6995,23.4228,23.4228,16900.0
2011-08-31 11:30:00,24.56,24.62,24.39,24.4,17600.0,23.4324,23.4896,23.2702,23.2797,17600.0
2011-08-31 12:00:00,24.4,24.62,24.36,24.61,10900.0,23.2797,23.4896,23.2415,23.4801,10900.0
2011-08-31 12:30:00,24.64,24.64,24.59,24.62,9700.0,23.5087,23.5087,23.461,23.4896,9700.0
2011-08-31 13:00:00,24.63,24.64,24.49,24.51,12400.0,23.4991,23.5087,23.3656,23.3847,12400.0
2011-08-31 13:30:00,24.53,24.59,24.45,24.5,23100.0,23.4037,23.461,23.3274,23.3751,23100.0
2011-08-31 14:00:00,24.49,24.62,24.48,24.61,32000.0,23.3656,23.4896,23.356,23.4801,32000.0
2011-08-31 14:30:00,24.6,24.61,24.43,24.47,27000.0,23.4705,23.4801,23.3083,23.3465,27000.0
2011-08-31 15:00:00,24.46,24.59,24.42,24.54,31200.0,23.337,23.461,23.2988,23.4133,31200.0
2011-08-31 15:30:00,24.54,24.73,24.53,24.67,48100.0,23.4133,23.5946,23.4037,23.5373,48100.0
2011-09-01 09:30:00,24.64,24.85,24.39,24.48,10200.0,23.5087,23.709,23.2702,23.356,10200.0
2011-09-01 10:00:00,24.46,24.99,24.45,24.78,13700.0,23.337,23.8426,23.3274,23.6423,13700.0
2011-09-01 10:30:00,24.77,24.77,24.57,24.62,8400.0,23.6327,23.6327,23.4419,23.4896,8400.0
2011-09-01 11:00:00,24.62,24.69,24.52,24.67,24600.0,23.4896,23.5564,23.3942,23.5373,24600.0
2011-09-01 11:30:00,24.67,24.7,24.55,24.69,5300.0,23.5373,23.5659,23.4228,23.5564,5300.0
2011-09-01 12:00:00,24.67,24.67,24.6,24.6,4100.0,23.5373,23.5373,23.4705,23.4705,4100.0
2011-09-01 12:30:00,24.62,24.63,24.44,24.47,6300.0,23.4896,23.4991,23.3179,23.3465,6300.0
2011-09-01 13:00:00,24.4,24.43,24.25,24.4,13800.0,23.2797,23.3083,23.1366,23.2797,13800.0
2011-09-01 13:30:00,24.36,24.39,24.28,24.35,35000.0,23.2415,23.2702,23.1652,23.232,35000.0
2011-09-01 14:00:00,24.35,24.4,24.25,24.33,39000.0,23.232,23.2797,23.1366,23.2129,39000.0
2011-09-01 14:30:00,24.33,24.4,24.3,24.34,12500.0,23.2129,23.2797,23.1843,23.2225,12500.0
2011-09-01 15:00:00,24.32,24.33,24.21,24.21,28200.0,23.2034,23.2129,23.0984,23.0984,28200.0
2011-09-01 15:30:00,24.21,24.22,24.06,24.12,54300.0,23.0984,23.108,22.9553,23.0126,54300.0
2011-09-02 09:30:00,23.62,23.9,23.5,23.56,15700.0,22.5355,22.8027,22.421,22.4783,15700.0
2011-09-02 10:00:00,23.61,23.8,23.61,23.75,11000.0,22.526,22.7073,22.526,22.6596,11000.0
2011-09-02 10:30:00,23.75,23.76,23.57,23.63,8700.0,22.6596,22.6691,22.4878,22.5451,8700.0
2011-09-02 11:00:00,23.62,23.69,23.61,23.68,5300.0,22.5355,22.6023,22.526,22.5928,5300.0
2011-09-02 11:30:00,23.69,23.74,23.66,23.66,6900.0,22.6023,22.65,22.5737,22.5737,6900.0
2011-09-02 12:00:00,23.69,23.72,23.57,23.59,10900.0,22.6023,22.6309,22.4878,22.5069,10900.0
2011-09-02 12:30:00,23.58,23.58,23.52,23.55,12200.0,22.4974,22.4974,22.4401,22.4687,12200.0
2011-09-02 13:00:00,23.54,23.54,23.35,23.39,14200.0,22.4592,22.4592,22.2779,22.3161,14200.0
2011-09-02 13:30:00,23.4,23.41,23.24,23.26,17200.0,22.3256,22.3352,22.173,22.192,17200.0
2011-09-02 14:00:00,23.29,23.29,23.1,23.15,19700.0,22.2207,22.2207,22.0394,22.0871,19700.0
2011-09-02 14:30:00,23.14,23.14,23.0,23.02,23500.0,22.0776,22.0776,21.944,21.9631,23500.0
2011-09-02 15:00:00,23.03,23.13,22.99,23.1,22000.0,21.9726,22.068,21.9344,22.0394,22000.0
2011-09-02 15:30:00,23.11,23.17,23.01,23.01,49900.0,22.0489,22.1062,21.9535,21.9535,49900.0
2011-09-06 09:30:00,22.36,22.64,22.03,22.41,23600.0,21.3334,21.6005,21.0185,21.3811,23600.0
2011-09-06 10:00:00,22.41,22.57,22.23,22.27,13800.0,21.3811,21.5337,21.2093,21.2475,13800.0
2011-09-06 10:30:00,22.23,22.44,22.23,22.42,17500.0,21.2093,21.4097,21.2093,21.3906,17500.0
2011-09-06 11:00:00,22.4,22.51,22.33,22.5,8100.0,21.3715,21.4765,21.3047,21.4669,8100.0
2011-09-06 11:30:00,22.5,22.56,22.39,22.52,13600.0,21.4669,21.5242,21.362,21.486,13600.0
2011-09-06 12:00:00,22.51,22.65,22.49,22.6,8400.0,21.4765,21.6101,21.4574,21.5624,8400.0
2011-09-06 12:30:00,22.59,22.59,22.5,22.52,6400.0,21.5528,21.5528,21.4669,21.486,6400.0
2011-09-06 13:00:00,22.53,22.69,22.53,22.6,9200.0,21.4956,21.6482,21.4956,21.5624,9200.0
2011-09-06 13:30:00,22.58,22.74,22.52,22.69,10200.0,21.5433,21.6959,21.486,21.6482,10200.0
2011-09-06 14:00:00,22.68,22.8,22.64,22.77,10700.0,21.6387,21.7532,21.6005,21.7245,10700.0
2011-09-06 14:30:00,22.76,22.79,22.56,22.63,17200.0,21.715,21.7436,21.5242,21.591,17200.0
2011-09-06 15:00:00,22.61,22.66,22.44,22.59,29800.0,21.5719,21.6196,21.4097,21.5528,29800.0
2011-09-06 15:30:00,22.6,22.89,22.56,22.82,74700.0,21.5624,21.839,21.5242,21.7722,74700.0
2011-09-07 09:30:00,23.22,23.22,23.03,23.22,14000.0,22.1539,22.1539,21.9726,22.1539,14000.0
2011-09-07 10:00:00,23.25,23.53,23.25,23.45,19800.0,22.1825,22.4497,22.1825,22.3733,19800.0
2011-09-07 10:30:00,23.44,23.49,23.36,23.43,15100.0,22.3638,22.4115,22.2875,22.3542,15100.0
2011-09-07 11:00:00,23.43,23.51,23.43,23.51,6900.0,22.3542,22.4306,22.3542,22.4306,6900.0
2011-09-07 11:30:00,23.53,23.54,23.47,23.52,10000.0,22.4497,22.4592,22.3924,22.4401,10000.0
2011-09-07 12:00:00,23.51,23.64,23.49,23.61,9100.0,22.4306,22.5546,22.4115,22.526,9100.0
2011-09-07 12:30:00,23.62,23.76,23.62,23.75,11200.0,22.5355,22.6691,22.5355,22.6596,11200.0
2011-09-07 13:00:00,23.75,23.84,23.73,23.82,10700.0,22.6596,22.7454,22.6405,22.7263,10700.0
2011-09-07 13:30:00,23.82,23.84,23.79,23.84,23200.0,22.7263,22.7454,22.6977,22.7454,23200.0
2011-09-07 14:00:00,23.83,23.98,23.83,23.97,34500.0,22.7359,22.879,22.7359,22.8694,34500.0
2011-09-07 14:30:00,23.99,24.01,23.95,24.01,17000.0,22.8885,22.9076,22.8504,22.9076,17000.0
2011-09-07 15:00:00,24.01,24.03,23.99,24.02,37800.0,22.9076,22.9267,22.8885,22.9172,37800.0
2011-09-07 15:30:00,24.03,24.09,23.97,24.08,86700.0,22.9267,22.9839,22.8694,22.9744,86700.0
2011-09-08 09:30:00,23.98,24.0,23.77,23.9,26900.0,22.879,22.8981,22.6786,22.8027,26900.0
2011-09-08 10:00:00,23.86,24.01,23.8,23.92,14300.0,22.7645,22.9076,22.7073,22.8217,14300.0
2011-09-08 10:30:00,23.93,24.05,23.93,24.02,18900.0,22.8313,22.9458,22.8313,22.9172,18900.0
2011-09-08 11:00:00,24.05,24.09,23.99,24.03,9200.0,22.9458,22.9839,22.8885,22.9267,9200.0
2011-09-08 11:30:00,24.03,24.06,23.96,23.99,16600.0,22.9267,22.9553,22.8599,22.8885,16600.0
2011-09-08 12:00:00,23.99,24.07,23.97,24.05,14300.0,22.8885,22.9649,22.8694,22.9458,14300.0
2011-09-08 12:30:00,24.03,24.1,24.0,24.1,12000.0,22.9267,22.9935,22.8981,22.9935,12000.0
2011-09-08 13:00:00,24.09,24.14,24.03,24.07,15900.0,22.9839,23.0316,22.9267,22.9649,15900.0
2011-09-08 13:30:00,24.09,24.14,23.85,23.96,41000.0,22.9839,23.0316,22.755,22.8599,41000.0
2011-09-08 14:00:00,23.99,24.01,23.8,23.83,25500.0,22.8885,22.9076,22.7073,22.7359,25500.0
2011-09-08 14:30:00,23.82,23.96,23.78,23.86,44200.0,22.7263,22.8599,22.6882,22.7645,44200.0
2011-09-08 15:00:00,23.86,23.86,23.69,23.81,34300.0,22.7645,22.7645,22.6023,22.7168,34300.0
2011-09-08 15:30:00,23.81,23.9,23.72,23.76,59400.0,22.7168,22.8027,22.6309,22.6691,59400.0
2011-09-09 09:30:00,23.49,23.7,23.01,23.3,22400.0,22.4115,22.6118,21.9535,22.2302,22400.0
2011-09-09 10:00:00,23.27,23.43,23.11,23.36,14800.0,22.2016,22.3542,22.0489,22.2875,14800.0
2011-09-09 10:30:00,23.42,23.42,23.22,23.24,7200.0,22.3447,22.3447,22.1539,22.173,7200.0
2011-09-09 11:00:00,23.25,23.37,23.07,23.08,16800.0,22.1825,22.297,22.0108,22.0203,16800.0
2011-09-09 11:30:00,23.07,23.23,22.98,23.09,57900.0,22.0108,22.1634,21.9249,22.0299,57900.0
2011-09-09 12:00:00,23.08,23.13,22.92,23.08,46300.0,22.0203,22.068,21.8677,22.0203,46300.0
2011-09-09 12:30:00,23.04,23.19,23.0,23.18,23300.0,21.9821,22.1253,21.944,22.1157,23300.0
2011-09-09 13:00:00,23.18,23.25,23.05,23.07,11700.0,22.1157,22.1825,21.9917,22.0108,11700.0
2011-09-09 13:30:00,23.07,23.07,22.94,22.95,14900.0,22.0108,22.0108,21.8867,21.8963,14900.0
2011-09-09 14:00:00,22.95,23.01,22.91,22.94,29800.0,21.8963,21.9535,21.8581,21.8867,29800.0
2011-09-09 14:30:00,22.93,22.96,22.83,22.93,47200.0,21.8772,21.9058,21.7818,21.8772,47200.0
2011-09-09 15:00:00,22.92,23.01,22.85,22.96,78400.0,21.8677,21.9535,21.8009,21.9058,78400.0
2011-09-09 15:30:00,22.96,23.12,22.95,23.04,62600.0,21.9058,22.0585,21.8963,21.9821,62600.0
2011-09-12 09:30:00,22.68,23.04,22.5,22.96,49400.0,21.6387,21.9821,21.4669,21.9058,49400.0
2011-09-12 10:00:00,23.0,23.04,22.73,22.77,34000.0,21.944,21.9821,21.6864,21.7245,34000.0
2011-09-12 10:30:00,22.75,22.81,22.66,22.66,12300.0,21.7055,21.7627,21.6196,21.6196,12300.0
2011-09-12 11:00:00,22.67,22.95,22.65,22.94,16800.0,21.6291,21.8963,21.6101,21.8867,16800.0
2011-09-12 11:30:00,22.89,22.93,22.8,22.8,15900.0,21.839,21.8772,21.7532,21.7532,15900.0
2011-09-12 12:00:00,22.83,22.9,22.77,22.83,37100.0,21.7818,21.8486,21.7245,21.7818,37100.0
2011-09-12 12:30:00,22.83,22.84,22.6,22.64,18800.0,21.7818,21.7913,21.5624,21.6005,18800.0
2011-09-12 13:00:00,22.69,22.71,22.56,22.56,8900.0,21.6482,21.6673,21.5242,21.5242,8900.0
2011-09-12 13:30:00,22.54,22.55,22.33,22.4,31400.0,21.5051,21.5146,21.3047,21.3715,31400.0
2011-09-12 14:00:00,22.4,22.4,22.22,22.29,14800.0,21.3715,21.3715,21.1998,21.2666,14800.0
2011-09-12 14:30:00,22.31,22.46,22.25,22.26,28300.0,21.2857,21.4288,21.2284,21.238,28300.0
2011-09-12 15:00:00,22.29,22.38,22.23,22.34,24100.0,21.2666,21.3525,21.2093,21.3143,24100.0
2011-09-12 15:30:00,22.35,22.68,22.35,22.65,45300.0,21.3238,21.6387,21.3238,21.6101,45300.0
2011-09-13 09:30:00,22.83,23.01,22.58,22.98,80500.0,21.7818,21.9535,21.5433,21.9249,80500.0
2011-09-13 10:00:00,22.99,23.05,22.89,22.89,10300.0,21.9344,21.9917,21.839,21.839,10300.0
2011-09-13 10:30:00,22.89,22.93,22.66,22.74,5500.0,21.839,21.8772,21.6196,21.6959,5500.0
2011-09-13 11:00:00,22.77,22.77,22.5,22.5,8300.0,21.7245,21.7245,21.4669,21.4669,8300.0
2011-09-13 11:30:00,22.52,22.62,22.48,22.57,10000.0,21.486,21.5814,21.4479,21.5337,10000.0
2011-09-13 12:00:00,22.54,22.62,22.46,22.56,8200.0,21.5051,21.5814,21.4288,21.5242,8200.0
2011-09-13 12:30:00,22.58,22.68,22.54,22.68,8700.0,21.5433,21.6387,21.5051,21.6387,8700.0
2011-09-13 13:00:00,22.65,22.76,22.65,22.75,12500.0,21.6101,21.715,21.6101,21.7055,12500.0
2011-09-13 13:30:00,22.72,22.94,22.67,22.87,11100.0,21.6768,21.8867,21.6291,21.82,11100.0
2011-09-13 14:00:00,22.84,22.87,22.69,22.84,15600.0,21.7913,21.82,21.6482,21.7913,15600.0
2011-09-13 14:30:00,22.85,22.91,22.8,22.85,14000.0,21.8009,21.8581,21.7532,21.8009,14000.0
2011-09-13 15:00:00,22.85,22.86,22.6,22.7,31000.0,21.8009,21.8104,21.5624,21.6578,31000.0
2011-09-13 15:30:00,22.71,22.79,22.65,22.67,140300.0,21.6673,21.7436,21.6101,21.6291,140300.0
2011-09-14 09:30:00,23.1,23.21,22.84,22.9,49400.0,22.0394,22.1443,21.7913,21.8486,49400.0
2011-09-14 10:00:00,22.87,22.91,22.52,22.7,15800.0,21.82,21.8581,21.486,21.6578,15800.0
2011-09-14 10:30:00,22.71,22.85,22.63,22.83,14800.0,21.6673,21.8009,21.591,21.7818,14800.0
2011-09-14 11:00:00,22.81,22.85,22.78,22.82,30700.0,21.7627,21.8009,21.7341,21.7722,30700.0
2011-09-14 11:30:00,22.81,22.84,22.73,22.82,20100.0,21.7627,21.7913,21.6864,21.7722,20100.0
2011-09-14 12:00:00,22.83,22.83,22.73,22.82,10600.0,21.7818,21.7818,21.6864,21.7722,10600.0
2011-09-14 12:30:00,22.8,22.87,22.74,22.75,17800.0,21.7532,21.82,21.6959,21.7055,17800.0
2011-09-14 13:00:00,22.77,22.84,22.77,22.79,6100.0,21.7245,21.7913,21.7245,21.7436,6100.0
2011-09-14 13:30:00,22.82,22.9,22.73,22.75,78000.0,21.7722,21.8486,21.6864,21.7055,78000.0
2011-09-14 14:00:00,22.77,22.86,22.75,22.8,33500.0,21.7245,21.8104,21.7055,21.7532,33500.0
2011-09-14 14:30:00,22.8,22.89,22.77,22.85,29000.0,21.7532,21.839,21.7245,21.8009,29000.0
2011-09-14 15:00:00,22.87,23.13,22.84,23.06,80600.0,21.82,22.068,21.7913,22.0012,80600.0
2011-09-14 15:30:00,23.07,23.13,22.89,22.92,128400.0,22.0108,22.068,21.839,21.8677,128400.0
2011-09-15 09:30:00,23.2,23.2,22.88,23.02,20700.0,22.1348,22.1348,21.8295,21.9631,20700.0
2011-09-15 10:00:00,23.03,23.11,22.98,23.03,83200.0,21.9726,22.0489,21.9249,21.9726,83200.0
2011-09-15 10:30:00,23.03,23.04,22.89,22.92,11700.0,21.9726,21.9821,21.839,21.8677,11700.0
2011-09-15 11:00:00,22.92,23.14,22.88,23.11,18900.0,21.8677,22.0776,21.8295,22.0489,18900.0
2011-09-15 11:30:00,23.12,23.24,23.12,23.23,16100.0,22.0585,22.173,22.0585,22.1634,16100.0
2011-09-15 12:00:00,23.23,23.32,23.21,23.28,11300.0,22.1634,22.2493,22.1443,22.2111,11300.0
2011-09-15 12:30:00,23.27,23.3,23.21,23.21,17200.0,22.2016,22.2302,22.1443,22.1443,17200.0
2011-09-15 13:00:00,23.23,23.24,23.17,23.17,16300.0,22.1634,22.173,22.1062,22.1062,16300.0
2011-09-15 13:30:00,23.15,23.15,23.06,23.1,19900.0,22.0871,22.0871,22.0012,22.0394,19900.0
2011-09-15 14:00:00,23.09,23.15,23.07,23.1,18800.0,22.0299,22.0871,22.0108,22.0394,18800.0
2011-09-15 14:30:00,23.11,23.12,23.03,23.05,21500.0,22.0489,22.0585,21.9726,21.9917,21500.0
2011-09-15 15:00:00,23.06,23.08,22.95,22.95,21700.0,22.0012,22.0203,21.8963,21.8963,21700.0
2011-09-15 15:30:00,22.97,23.07,22.97,23.0,68900.0,21.9154,22.0108,21.9154,21.944,68900.0
2011-09-16 09:30:00,23.14,23.21,22.91,23.05,180600.0,22.0776,22.1443,21.8581,21.9917,180600.0
2011-09-16 10:00:00,23.05,23.06,22.84,22.84,44300.0,21.9917,22.0012,21.7913,21.7913,44300.0
2011-09-16 10:30:00,22.82,22.9,22.76,22.9,57800.0,21.7722,21.8486,21.715,21.8486,57800.0
2011-09-16 11:00:00,22.92,22.98,22.84,22.93,33400.0,21.8677,21.9249,21.7913,21.8772,33400.0
2011-09-16 11:30:00,22.84,23.0,22.83,22.96,218000.0,21.7913,21.944,21.7818,21.9058,218000.0
2011-09-16 12:00:00,22.98,23.03,22.94,22.98,15900.0,21.9249,21.9726,21.8867,21.9249,15900.0
2011-09-16 12:30:00,22.97,23.01,22.93,23.01,18500.0,21.9154,21.9535,21.8772,21.9535,18500.0
2011-09-16 13:00:00,23.01,23.06,22.97,23.0,18900.0,21.9535,22.0012,21.9154,21.944,18900.0
2011-09-16 13:30:00,23.0,23.05,22.96,23.0,50800.0,21.944,21.9917,21.9058,21.944,50800.0
2011-09-16 14:00:00,23.02,23.03,22.94,23.01,44700.0,21.9631,21.9726,21.8867,21.9535,44700.0
2011-09-16 14:30:00,23.01,23.05,22.99,23.05,17300.0,21.9535,21.9917,21.9344,21.9917,17300.0
2011-09-16 15:00:00,23.05,23.12,23.04,23.04,39900.0,21.9917,22.0585,21.9821,21.9821,39900.0
2011-09-16 15:30:00,23.05,23.23,23.04,23.22,57600.0,21.9917,22.1634,21.9821,22.1539,57600.0
2011-09-19 09:30:00,22.87,23.18,22.58,22.65,26000.0,21.82,22.1157,21.5433,21.6101,26000.0
2011-09-19 10:00:00,22.65,22.75,22.54,22.75,26800.0,21.6101,21.7055,21.5051,21.7055,26800.0
2011-09-19 10:30:00,22.77,22.8,22.67,22.68,12200.0,21.7245,21.7532,21.6291,21.6387,12200.0
2011-09-19 11:00:00,22.7,22.76,22.67,22.7,11700.0,21.6578,21.715,21.6291,21.6578,11700.0
2011-09-19 11:30:00,22.69,22.85,22.67,22.77,10200.0,21.6482,21.8009,21.6291,21.7245,10200.0
2011-09-19 12:00:00,22.77,22.81,22.73,22.73,10300.0,21.7245,21.7627,21.6864,21.6864,10300.0
2011-09-19 12:30:00,22.74,22.74,22.64,22.69,12500.0,21.6959,21.6959,21.6005,21.6482,12500.0
2011-09-19 13:00:00,22.68,22.73,22.64,22.72,10300.0,21.6387,21.6864,21.6005,21.6768,10300.0
2011-09-19 13:30:00,22.73,22.76,22.67,22.7,8900.0,21.6864,21.715,21.6291,21.6578,8900.0
2011-09-19 14:00:00,22.69,22.71,22.59,22.63,24900.0,21.6482,21.6673,21.5528,21.591,24900.0
2011-09-19 14:30:00,22.62,22.71,22.61,22.66,24900.0,21.5814,21.6673,21.5719,21.6196,24900.0
2011-09-19 15:00:00,22.66,22.88,22.63,22.8,33100.0,21.6196,21.8295,21.591,21.7532,33100.0
2011-09-19 15:30:00,22.81,22.88,22.65,22.65,50200.0,21.7627,21.8295,21.6101,21.6101,50200.0
2011-09-20 09:30:00,22.75,22.93,22.69,22.76,58600.0,21.7055,21.8772,21.6482,21.715,58600.0
2011-09-20 10:00:00,22.77,22.9,22.75,22.85,40900.0,21.7245,21.8486,21.7055,21.8009,40900.0
2011-09-20 10:30:00,22.85,22.99,22.85,22.95,27100.0,21.8009,21.9344,21.8009,21.8963,27100.0
2011-09-20 11:00:00,22.95,23.05,22.93,23.01,31200.0,21.8963,21.9917,21.8772,21.9535,31200.0
2011-09-20 11:30:00,23.01,23.04,22.96,22.97,11900.0,21.9535,21.9821,21.9058,21.9154,11900.0
2011-09-20 12:00:00,22.97,23.01,22.93,22.97,32500.0,21.9154,21.9535,21.8772,21.9154,32500.0
2011-09-20 12:30:00,22.98,22.98,22.83,22.89,16500.0,21.9249,21.9249,21.7818,21.839,16500.0
2011-09-20 13:00:00,22.89,22.95,22.79,22.81,17300.0,21.839,21.8963,21.7436,21.7627,17300.0
2011-09-20 13:30:00,22.81,22.88,22.72,22.75,18600.0,21.7627,21.8295,21.6768,21.7055,18600.0
2011-09-20 14:00:00,22.75,22.77,22.65,22.66,19100.0,21.7055,21.7245,21.6101,21.6196,19100.0
2011-09-20 14:30:00,22.68,22.68,22.53,22.55,26700.0,21.6387,21.6387,21.4956,21.5146,26700.0
2011-09-20 15:00:00,22.54,22.57,22.25,22.25,44400.0,21.5051,21.5337,21.2284,21.2284,44400.0
2011-09-20 15:30:00,22.25,22.34,22.11,22.11,97200.0,21.2284,21.3143,21.0948,21.0948,97200.0
2011-09-21 09:30:00,22.15,22.3,22.07,22.17,24600.0,21.133,21.2761,21.0567,21.1521,24600.0
2011-09-21 10:00:00,22.24,22.27,22.11,22.14,29200.0,21.2189,21.2475,21.0948,21.1235,29200.0
2011-09-21 10:30:00,22.16,22.16,22.0,22.02,20600.0,21.1426,21.1426,20.9899,21.009,20600.0
2011-09-21 11:00:00,22.01,22.03,21.92,21.94,21500.0,20.9994,21.0185,20.9136,20.9327,21500.0
2011-09-21 11:30:00,21.94,21.98,21.93,21.96,15200.0,20.9327,20.9708,20.9231,20.9517,15200.0
2011-09-21 12:00:00,21.97,22.03,21.95,21.96,14200.0,20.9613,21.0185,20.9422,20.9517,14200.0
2011-09-21 12:30:00,21.97,22.03,21.94,21.96,13900.0,20.9613,21.0185,20.9327,20.9517,13900.0
2011-09-21 13:00:00,21.98,22.06,21.96,22.06,27400.0,20.9708,21.0471,20.9517,21.0471,27400.0
2011-09-21 13:30:00,22.07,22.08,21.99,22.01,7800.0,21.0567,21.0662,20.9804,20.9994,7800.0
2011-09-21 14:00:00,22.0,22.09,21.96,22.06,33500.0,20.9899,21.0758,20.9517,21.0471,33500.0
2011-09-21 14:30:00,22.06,22.1,21.79,21.81,27900.0,21.0471,21.0853,20.7895,20.8086,27900.0
2011-09-21 15:00:00,21.81,21.91,21.75,21.82,18900.0,20.8086,20.904,20.7514,20.8182,18900.0
2011-09-21 15:30:00,21.81,21.83,21.44,21.48,81300.0,20.8086,20.8277,20.4556,20.4938,81300.0
2011-09-22 09:30:00,20.84,21.23,20.55,21.01,41100.0,19.8832,20.2553,19.6065,20.0454,41100.0
2011-09-22 10:00:00,21.03,21.25,21.0,21.18,30300.0,20.0644,20.2743,20.0358,20.2075,30300.0
2011-09-22 10:30:00,21.18,21.39,21.17,21.17,12000.0,20.2075,20.4079,20.198,20.198,12000.0
2011-09-22 11:00:00,21.17,21.24,21.09,21.22,8900.0,20.198,20.2648,20.1217,20.2457,8900.0
2011-09-22 11:30:00,21.28,21.31,21.05,21.05,4700.0,20.303,20.3316,20.0835,20.0835,4700.0
2011-09-22 12:00:00,21.03,21.03,20.93,20.98,12400.0,20.0644,20.0644,19.969,20.0167,12400.0
2011-09-22 12:30:00,20.95,21.15,20.95,21.1,5600.0,19.9881,20.1789,19.9881,20.1312,5600.0
2011-09-22 13:00:00,21.12,21.12,20.8,20.9,13300.0,20.1503,20.1503,19.845,19.9404,13300.0
2011-09-22 13:30:00,20.89,20.94,20.75,20.77,18500.0,19.9309,19.9786,19.7973,19.8164,18500.0
2011-09-22 14:00:00,20.75,21.06,20.72,21.0,34700.0,19.7973,20.0931,19.7687,20.0358,34700.0
2011-09-22 14:30:00,21.0,21.12,20.91,21.01,25300.0,20.0358,20.1503,19.9499,20.0454,25300.0
2011-09-22 15:00:00,21.02,21.06,20.8,20.86,45500.0,20.0549,20.0931,19.845,19.9022,45500.0
2011-09-22 15:30:00,20.86,21.02,20.72,20.96,170100.0,19.9022,20.0549,19.7687,19.9976,170100.0
2011-09-23 09:30:00,20.92,21.04,20.7,20.98,56500.0,19.9595,20.074,19.7496,20.0167,56500.0
2011-09-23 10:00:00,20.98,21.04,20.84,20.99,24500.0,20.0167,20.074,19.8832,20.0263,24500.0
2011-09-23 10:30:00,21.0,21.29,21.0,21.24,11100.0,20.0358,20.3125,20.0358,20.2648,11100.0
2011-09-23 11:00:00,21.24,21.5,21.23,21.49,9600.0,20.2648,20.5129,20.2553,20.5033,9600.0
2011-09-23 11:30:00,21.49,21.49,21.25,21.29,4500.0,20.5033,20.5033,20.2743,20.3125,4500.0
2011-09-23 12:00:00,21.27,21.35,21.22,21.24,11300.0,20.2934,20.3697,20.2457,20.2648,11300.0
2011-09-23 12:30:00,21.24,21.29,21.09,21.2,12300.0,20.2648,20.3125,20.1217,20.2266,12300.0
2011-09-23 13:00:00,21.23,21.39,21.23,21.37,11000.0,20.2553,20.4079,20.2553,20.3888,11000.0
2011-09-23 13:30:00,21.36,21.55,21.35,21.55,18900.0,20.3793,20.5606,20.3697,20.5606,18900.0
2011-09-23 14:00:00,21.56,21.57,21.22,21.23,10700.0,20.5701,20.5796,20.2457,20.2553,10700.0
2011-09-23 14:30:00,21.23,21.32,21.23,21.24,11300.0,20.2553,20.3411,20.2553,20.2648,11300.0
2011-09-23 15:00:00,21.25,21.35,21.2,21.34,19500.0,20.2743,20.3697,20.2266,20.3602,19500.0
2011-09-23 15:30:00,21.35,21.39,21.18,21.39,51500.0,20.3697,20.4079,20.2075,20.4079,51500.0
2011-09-26 09:30:00,21.53,21.63,21.37,21.39,15800.0,20.5415,20.6369,20.3888,20.4079,15800.0
2011-09-26 10:00:00,21.39,21.48,21.25,21.37,26000.0,20.4079,20.4938,20.2743,20.3888,26000.0
2011-09-26 10:30:00,21.34,21.62,21.27,21.59,14700.0,20.3602,20.6273,20.2934,20.5987,14700.0
2011-09-26 11:00:00,21.62,21.71,21.59,21.71,8600.0,20.6273,20.7132,20.5987,20.7132,8600.0
2011-09-26 11:30:00,21.71,21.84,21.67,21.81,4700.0,20.7132,20.8372,20.6751,20.8086,4700.0
2011-09-26 12:00:00,21.8,21.8,21.7,21.74,12100.0,20.7991,20.7991,20.7037,20.7418,12100.0
2011-09-26 12:30:00,21.73,21.76,21.67,21.75,35100.0,20.7323,20.7609,20.6751,20.7514,35100.0
2011-09-26 13:00:00,21.75,21.75,21.6,21.67,14800.0,20.7514,20.7514,20.6083,20.6751,14800.0
2011-09-26 13:30:00,21.67,21.94,21.67,21.93,58700.0,20.6751,20.9327,20.6751,20.9231,58700.0
2011-09-26 14:00:00,21.93,22.12,21.91,21.95,30600.0,20.9231,21.1044,20.904,20.9422,30600.0
2011-09-26 14:30:00,21.98,22.08,21.89,21.98,19800.0,20.9708,21.0662,20.8849,20.9708,19800.0
2011-09-26 15:00:00,21.98,22.1,21.96,22.1,20000.0,20.9708,21.0853,20.9517,21.0853,20000.0
2011-09-26 15:30:00,22.1,22.24,22.03,22.2,111100.0,21.0853,21.2189,21.0185,21.1807,111100.0
2011-09-27 09:30:00,22.67,22.82,22.4,22.76,17600.0,21.6291,21.7722,21.3715,21.715,17600.0
2011-09-27 10:00:00,22.78,23.01,22.68,23.01,43700.0,21.7341,21.9535,21.6387,21.9535,43700.0
2011-09-27 10:30:00,23.0,23.07,22.86,23.02,69900.0,21.944,22.0108,21.8104,21.9631,69900.0
2011-09-27 11:00:00,23.03,23.03,22.9,22.96,6600.0,21.9726,21.9726,21.8486,21.9058,6600.0
2011-09-27 11:30:00,22.96,22.97,22.87,22.89,7100.0,21.9058,21.9154,21.82,21.839,7100.0
2011-09-27 12:00:00,22.89,23.11,22.89,23.04,8200.0,21.839,22.0489,21.839,21.9821,8200.0
2011-09-27 12:30:00,23.04,23.13,23.0,23.09,8700.0,21.9821,22.068,21.944,22.0299,8700.0
2011-09-27 13:00:00,23.09,23.14,22.99,23.03,14300.0,22.0299,22.0776,21.9344,21.9726,14300.0
2011-09-27 13:30:00,23.01,23.06,22.99,23.03,10000.0,21.9535,22.0012,21.9344,21.9726,10000.0
2011-09-27 14:00:00,23.03,23.15,23.0,23.01,24500.0,21.9726,22.0871,21.944,21.9535,24500.0
2011-09-27 14:30:00,23.0,23.04,22.88,22.91,20700.0,21.944,21.9821,21.8295,21.8581,20700.0
2011-09-27 15:00:00,22.89,22.89,22.63,22.69,36800.0,21.839,21.839,21.591,21.6482,36800.0
2011-09-27 15:30:00,22.69,22.76,22.51,22.74,85600.0,21.6482,21.715,21.4765,21.6959,85600.0
2011-09-28 09:30:00,22.82,23.04,22.45,22.71,11500.0,21.7722,21.9821,21.4192,21.6673,11500.0
2011-09-28 10:00:00,22.71,22.71,22.39,22.44,13400.0,21.6673,21.6673,21.362,21.4097,13400.0
2011-09-28 10:30:00,22.42,22.42,22.26,22.31,7700.0,21.3906,21.3906,21.238,21.2857,7700.0
2011-09-28 11:00:00,22.29,22.3,22.17,22.18,17200.0,21.2666,21.2761,21.1521,21.1616,17200.0
2011-09-28 11:30:00,22.18,22.32,22.08,22.25,17900.0,21.1616,21.2952,21.0662,21.2284,17900.0
2011-09-28 12:00:00,22.27,22.28,22.08,22.22,18100.0,21.2475,21.257,21.0662,21.1998,18100.0
2011-09-28 12:30:00,22.21,22.24,22.1,22.24,11000.0,21.1903,21.2189,21.0853,21.2189,11000.0
2011-09-28 13:00:00,22.23,22.23,22.09,22.15,18300.0,21.2093,21.2093,21.0758,21.133,18300.0
2011-09-28 13:30:00,22.1,22.1,21.85,21.88,9100.0,21.0853,21.0853,20.8468,20.8754,9100.0
2011-09-28 14:00:00,21.89,21.91,21.8,21.86,7800.0,20.8849,20.904,20.7991,20.8563,7800.0
2011-09-28 14:30:00,21.86,22.04,21.84,22.01,6900.0,20.8563,21.0281,20.8372,20.9994,6900.0
2011-09-28 15:00:00,22.02,22.07,21.85,21.87,17700.0,21.009,21.0567,20.8468,20.8659,17700.0
2011-09-28 15:30:00,21.86,21.9,21.6,21.62,74900.0,20.8563,20.8945,20.6083,20.6273,74900.0
2011-09-29 09:30:00,22.09,22.15,21.77,21.96,24600.0,21.0758,21.133,20.7705,20.9517,24600.0
2011-09-29 10:00:00,21.99,22.02,21.78,21.79,27300.0,20.9804,21.009,20.78,20.7895,27300.0
2011-09-29 10:30:00,21.77,21.8,21.57,21.67,25600.0,20.7705,20.7991,20.5796,20.6751,25600.0
2011-09-29 11:00:00,21.74,21.94,21.72,21.94,21200.0,20.7418,20.9327,20.7228,20.9327,21200.0
2011-09-29 11:30:00,21.95,22.06,21.94,21.94,23800.0,20.9422,21.0471,20.9327,20.9327,23800.0
2011-09-29 12:00:00,21.94,22.02,21.92,21.99,7000.0,20.9327,21.009,20.9136,20.9804,7000.0
2011-09-29 12:30:00,22.0,22.0,21.82,21.83,9900.0,20.9899,20.9899,20.8182,20.8277,9900.0
2011-09-29 13:00:00,21.84,21.97,21.81,21.81,9000.0,20.8372,20.9613,20.8086,20.8086,9000.0
2011-09-29 13:30:00,21.82,21.87,21.72,21.84,35200.0,20.8182,20.8659,20.7228,20.8372,35200.0
2011-09-29 14:00:00,21.82,21.83,21.6,21.82,22800.0,20.8182,20.8277,20.6083,20.8182,22800.0
2011-09-29 14:30:00,21.79,21.92,21.68,21.84,27600.0,20.7895,20.9136,20.6846,20.8372,27600.0
2011-09-29 15:00:00,21.87,21.92,21.62,21.88,36900.0,20.8659,20.9136,20.6273,20.8754,36900.0
2011-09-29 15:30:00,21.85,22.1,21.82,22.1,86200.0,20.8468,21.0853,20.8182,21.0853,86200.0
2011-09-30 09:30:00,21.75,22.19,21.75,21.89,81700.0,20.7514,21.1712,20.7514,20.8849,81700.0
2011-09-30 10:00:00,21.86,22.05,21.85,21.94,25400.0,20.8563,21.0376,20.8468,20.9327,25400.0
2011-09-30 10:30:00,21.91,21.91,21.84,21.84,3700.0,20.904,20.904,20.8372,20.8372,3700.0
2011-09-30 11:00:00,21.87,22.07,21.87,21.98,20400.0,20.8659,21.0567,20.8659,20.9708,20400.0
2011-09-30 11:30:00,21.96,22.05,21.96,21.96,4900.0,20.9517,21.0376,20.9517,20.9517,4900.0
2011-09-30 12:00:00,22.01,22.04,21.94,22.0,6500.0,20.9994,21.0281,20.9327,20.9899,6500.0
2011-09-30 12:30:00,22.01,22.04,21.94,21.98,5600.0,20.9994,21.0281,20.9327,20.9708,5600.0
2011-09-30 13:00:00,21.97,21.99,21.94,21.97,6300.0,20.9613,20.9804,20.9327,20.9613,6300.0
2011-09-30 13:30:00,21.99,22.05,21.92,21.93,8900.0,20.9804,21.0376,20.9136,20.9231,8900.0
2011-09-30 14:00:00,21.92,21.98,21.88,21.88,9400.0,20.9136,20.9708,20.8754,20.8754,9400.0
2011-09-30 14:30:00,21.92,21.99,21.9,21.95,6700.0,20.9136,20.9804,20.8945,20.9422,6700.0
2011-09-30 15:00:00,21.94,22.0,21.89,21.95,79500.0,20.9327,20.9899,20.8849,20.9422,79500.0
2011-09-30 15:30:00,21.93,21.94,21.61,21.63,83200.0,20.9231,20.9327,20.6178,20.6369,83200.0
2011-10-03 09:30:00,21.51,21.73,21.35,21.35,18300.0,20.5224,20.7323,20.3697,20.3697,18300.0
2011-10-03 10:00:00,21.41,21.87,21.41,21.65,18000.0,20.427,20.8659,20.427,20.656,18000.0
2011-10-03 10:30:00,21.62,21.77,21.46,21.75,16500.0,20.6273,20.7705,20.4747,20.7514,16500.0
2011-10-03 11:00:00,21.73,21.97,21.7,21.89,27500.0,20.7323,20.9613,20.7037,20.8849,27500.0
2011-10-03 11:30:00,21.88,21.96,21.76,21.76,22500.0,20.8754,20.9517,20.7609,20.7609,22500.0
2011-10-03 12:00:00,21.75,21.81,21.54,21.61,27600.0,20.7514,20.8086,20.551,20.6178,27600.0
2011-10-03 12:30:00,21.57,21.63,21.32,21.32,20500.0,20.5796,20.6369,20.3411,20.3411,20500.0
2011-10-03 13:00:00,21.3,21.3,21.13,21.23,28300.0,20.322,20.322,20.1598,20.2553,28300.0
2011-10-03 13:30:00,21.24,21.28,21.12,21.17,60200.0,20.2648,20.303,20.1503,20.198,60200.0
2011-10-03 14:00:00,21.19,21.25,20.75,20.75,42400.0,20.2171,20.2743,19.7973,19.7973,42400.0
2011-10-03 14:30:00,20.75,20.76,20.51,20.57,24200.0,19.7973,19.8068,19.5683,19.6256,24200.0
2011-10-03 15:00:00,20.59,20.79,20.5,20.52,30800.0,19.6446,19.8355,19.5588,19.5779,30800.0
2011-10-03 15:30:00,20.53,20.57,20.3,20.34,60000.0,19.5874,19.6256,19.368,19.4061,60000.0
2011-10-04 09:30:00,20.29,20.95,20.22,20.86,56500.0,19.3584,19.9881,19.2916,19.9022,56500.0
2011-10-04 10:00:00,20.85,21.46,20.79,21.23,62800.0,19.8927,20.4747,19.8355,20.2553,62800.0
2011-10-04 10:30:00,21.2,21.37,21.12,21.2,33200.0,20.2266,20.3888,20.1503,20.2266,33200.0
2011-10-04 11:00:00,21.23,21.4,21.09,21.36,36000.0,20.2553,20.4174,20.1217,20.3793,36000.0
2011-10-04 11:30:00,21.34,21.47,21.25,21.44,20400.0,20.3602,20.4842,20.2743,20.4556,20400.0
2011-10-04 12:00:00,21.44,21.88,21.44,21.59,36800.0,20.4556,20.8754,20.4556,20.5987,36800.0
2011-10-04 12:30:00,21.52,21.62,21.39,21.39,7100.0,20.5319,20.6273,20.4079,20.4079,7100.0
2011-10-04 13:00:00,21.42,21.45,21.31,21.43,4300.0,20.4365,20.4652,20.3316,20.4461,4300.0
2011-10-04 13:30:00,21.48,21.49,21.2,21.2,8500.0,20.4938,20.5033,20.2266,20.2266,8500.0
2011-10-04 14:00:00,21.24,21.29,20.97,21.11,8600.0,20.2648,20.3125,20.0072,20.1408,8600.0
2011-10-04 14:30:00,21.13,21.28,21.06,21.06,12300.0,20.1598,20.303,20.0931,20.0931,12300.0
2011-10-04 15:00:00,21.03,21.24,20.83,21.22,24000.0,20.0644,20.2648,19.8736,20.2457,24000.0
2011-10-04 15:30:00,21.22,22.16,21.2,22.15,111700.0,20.2457,21.1426,20.2266,21.133,111700.0
2011-10-05 09:30:00,22.14,22.42,21.89,22.42,30100.0,21.1235,21.3906,20.8849,21.3906,30100.0
2011-10-05 10:00:00,22.45,22.74,22.37,22.54,41500.0,21.4192,21.6959,21.3429,21.5051,41500.0
2011-10-05 10:30:00,22.57,22.75,22.56,22.64,25200.0,21.5337,21.7055,21.5242,21.6005,25200.0
2011-10-05 11:00:00,22.61,22.64,22.37,22.44,11100.0,21.5719,21.6005,21.3429,21.4097,11100.0
2011-10-05 11:30:00,22.44,22.6,22.42,22.55,16800.0,21.4097,21.5624,21.3906,21.5146,16800.0
2011-10-05 12:00:00,22.53,22.53,22.43,22.45,11800.0,21.4956,21.4956,21.4002,21.4192,11800.0
2011-10-05 12:30:00,22.42,22.52,22.35,22.44,11300.0,21.3906,21.486,21.3238,21.4097,11300.0
2011-10-05 13:00:00,22.48,22.6,22.35,22.6,11600.0,21.4479,21.5624,21.3238,21.5624,11600.0
2011-10-05 13:30:00,22.57,22.72,22.56,22.7,13700.0,21.5337,21.6768,21.5242,21.6578,13700.0
2011-10-05 14:00:00,22.69,22.72,22.43,22.56,42500.0,21.6482,21.6768,21.4002,21.5242,42500.0
2011-10-05 14:30:00,22.59,22.64,22.41,22.54,16200.0,21.5528,21.6005,21.3811,21.5051,16200.0
2011-10-05 15:00:00,22.53,22.72,22.45,22.63,35400.0,21.4956,21.6768,21.4192,21.591,35400.0
2011-10-05 15:30:00,22.65,22.82,22.57,22.65,65800.0,21.6101,21.7722,21.5337,21.6101,65800.0
2011-10-06 09:30:00,22.65,22.7,22.41,22.5,14600.0,21.6101,21.6578,21.3811,21.4669,14600.0
2011-10-06 10:00:00,22.46,22.54,22.4,22.49,54100.0,21.4288,21.5051,21.3715,21.4574,54100.0
2011-10-06 10:30:00,22.51,22.67,22.47,22.48,26100.0,21.4765,21.6291,21.4383,21.4479,26100.0
2011-10-06 11:00:00,22.48,22.48,22.3,22.38,16500.0,21.4479,21.4479,21.2761,21.3525,16500.0
2011-10-06 11:30:00,22.38,22.42,22.34,22.38,22400.0,21.3525,21.3906,21.3143,21.3525,22400.0
2011-10-06 12:00:00,22.4,22.61,22.37,22.6,14700.0,21.3715,21.5719,21.3429,21.5624,14700.0
2011-10-06 12:30:00,22.57,22.64,22.45,22.49,7000.0,21.5337,21.6005,21.4192,21.4574,7000.0
2011-10-06 13:00:00,22.48,22.5,22.39,22.43,9700.0,21.4479,21.4669,21.362,21.4002,9700.0
2011-10-06 13:30:00,22.42,22.45,22.32,22.35,10100.0,21.3906,21.4192,21.2952,21.3238,10100.0
2011-10-06 14:00:00,22.35,22.45,22.33,22.43,8000.0,21.3238,21.4192,21.3047,21.4002,8000.0
2011-10-06 14:30:00,22.44,22.47,22.34,22.42,10100.0,21.4097,21.4383,21.3143,21.3906,10100.0
2011-10-06 15:00:00,22.43,22.43,22.3,22.36,11600.0,21.4002,21.4002,21.2761,21.3334,11600.0
2011-10-06 15:30:00,22.35,22.67,22.33,22.62,54400.0,21.3238,21.6291,21.3047,21.5814,54400.0
2011-10-07 09:30:00,22.67,22.67,22.42,22.49,9900.0,21.6291,21.6291,21.3906,21.4574,9900.0
2011-10-07 10:00:00,22.5,22.64,22.38,22.57,12400.0,21.4669,21.6005,21.3525,21.5337,12400.0
2011-10-07 10:30:00,22.63,22.68,22.47,22.47,7000.0,21.591,21.6387,21.4383,21.4383,7000.0
2011-10-07 11:00:00,22.47,22.49,22.21,22.3,10600.0,21.4383,21.4574,21.1903,21.2761,10600.0
2011-10-07 11:30:00,22.3,22.41,22.22,22.41,5700.0,21.2761,21.3811,21.1998,21.3811,5700.0
2011-10-07 12:00:00,22.41,22.41,22.01,22.09,20900.0,21.3811,21.3811,20.9994,21.0758,20900.0
2011-10-07 12:30:00,22.09,22.19,22.08,22.13,8600.0,21.0758,21.1712,21.0662,21.1139,8600.0
2011-10-07 13:00:00,22.17,22.23,22.11,22.16,11900.0,21.1521,21.2093,21.0948,21.1426,11900.0
2011-10-07 13:30:00,22.16,22.29,22.13,22.29,5800.0,21.1426,21.2666,21.1139,21.2666,5800.0
2011-10-07 14:00:00,22.3,22.41,22.29,22.32,8100.0,21.2761,21.3811,21.2666,21.2952,8100.0
2011-10-07 14:30:00,22.32,22.41,22.25,22.33,8100.0,21.2952,21.3811,21.2284,21.3047,8100.0
2011-10-07 15:00:00,22.3,22.59,22.27,22.59,22500.0,21.2761,21.5528,21.2475,21.5528,22500.0
2011-10-07 15:30:00,22.58,22.65,22.13,22.15,66100.0,21.5433,21.6101,21.1139,21.133,66100.0
2011-10-10 09:30:00,22.54,22.64,22.31,22.61,14500.0,21.5051,21.6005,21.2857,21.5719,14500.0
2011-10-10 10:00:00,22.61,22.75,22.58,22.7,35400.0,21.5719,21.7055,21.5433,21.6578,35400.0
2011-10-10 10:30:00,22.7,22.79,22.69,22.72,19900.0,21.6578,21.7436,21.6482,21.6768,19900.0
2011-10-10 11:00:00,22.72,22.73,22.6,22.66,17300.0,21.6768,21.6864,21.5624,21.6196,17300.0
2011-10-10 11:30:00,22.66,22.72,22.62,22.65,9200.0,21.6196,21.6768,21.5814,21.6101,9200.0
2011-10-10 12:00:00,22.64,22.7,22.6,22.61,11900.0,21.6005,21.6578,21.5624,21.5719,11900.0
2011-10-10 12:30:00,22.62,22.65,22.55,22.57,7900.0,21.5814,21.6101,21.5146,21.5337,7900.0
2011-10-10 13:00:00,22.55,22.64,22.55,22.55,13500.0,21.5146,21.6005,21.5146,21.5146,13500.0
2011-10-10 13:30:00,22.55,22.56,22.48,22.52,13200.0,21.5146,21.5242,21.4479,21.486,13200.0
2011-10-10 14:00:00,22.52,22.52,22.41,22.42,14100.0,21.486,21.486,21.3811,21.3906,14100.0
2011-10-10 14:30:00,22.42,22.44,22.34,22.34,16400.0,21.3906,21.4097,21.3143,21.3143,16400.0
2011-10-10 15:00:00,22.34,22.34,22.01,22.06,27200.0,21.3143,21.3143,20.9994,21.0471,27200.0
2011-10-10 15:30:00,22.05,22.45,22.01,22.39,69300.0,21.0376,21.4192,20.9994,21.362,69300.0
2011-10-11 09:30:00,22.21,22.36,22.18,22.34,3200.0,21.1903,21.3334,21.1616,21.3143,3200.0
2011-10-11 10:00:00,22.36,22.52,22.33,22.47,3500.0,21.3334,21.486,21.3047,21.4383,3500.0
2011-10-11 10:30:00,22.52,22.59,22.41,22.45,6300.0,21.486,21.5528,21.3811,21.4192,6300.0
2011-10-11 11:00:00,22.43,22.48,22.32,22.47,12500.0,21.4002,21.4479,21.2952,21.4383,12500.0
2011-10-11 11:30:00,22.45,22.69,22.45,22.59,10900.0,21.4192,21.6482,21.4192,21.5528,10900.0
2011-10-11 12:00:00,22.59,22.67,22.57,22.66,7200.0,21.5528,21.6291,21.5337,21.6196,7200.0
2011-10-11 12:30:00,22.66,22.66,22.55,22.6,7000.0,21.6196,21.6196,21.5146,21.5624,7000.0
2011-10-11 13:00:00,22.59,22.69,22.5,22.69,11600.0,21.5528,21.6482,21.4669,21.6482,11600.0
2011-10-11 13:30:00,22.7,22.76,22.67,22.74,11300.0,21.6578,21.715,21.6291,21.6959,11300.0
2011-10-11 14:00:00,22.74,22.75,22.63,22.63,7600.0,21.6959,21.7055,21.591,21.591,7600.0
2011-10-11 14:30:00,22.6,22.65,22.56,22.62,5500.0,21.5624,21.6101,21.5242,21.5814,5500.0
2011-10-11 15:00:00,22.62,22.71,22.55,22.55,16600.0,21.5814,21.6673,21.5146,21.5146,16600.0
2011-10-11 15:30:00,22.55,22.78,22.54,22.69,54300.0,21.5146,21.7341,21.5051,21.6482,54300.0
2011-10-12 09:30:00,22.92,23.12,22.78,23.09,25000.0,21.8677,22.0585,21.7341,22.0299,25000.0
2011-10-12 10:00:00,23.08,23.1,22.97,23.04,16700.0,22.0203,22.0394,21.9154,21.9821,16700.0
2011-10-12 10:30:00,23.01,23.15,22.98,22.99,4300.0,21.9535,22.0871,21.9249,21.9344,4300.0
2011-10-12 11:00:00,23.04,23.13,22.99,23.04,8000.0,21.9821,22.068,21.9344,21.9821,8000.0
2011-10-12 11:30:00,23.03,23.03,22.9,22.91,8200.0,21.9726,21.9726,21.8486,21.8581,8200.0
2011-10-12 12:00:00,22.91,22.94,22.84,22.84,3400.0,21.8581,21.8867,21.7913,21.7913,3400.0
2011-10-12 12:30:00,22.87,22.95,22.82,22.9,14100.0,21.82,21.8963,21.7722,21.8486,14100.0
2011-10-12 13:00:00,22.93,23.01,22.91,22.94,3200.0,21.8772,21.9535,21.8581,21.8867,3200.0
2011-10-12 13:30:00,22.92,22.94,22.82,22.85,7800.0,21.8677,21.8867,21.7722,21.8009,7800.0
2011-10-12 14:00:00,22.88,23.04,22.83,23.0,8500.0,21.8295,21.9821,21.7818,21.944,8500.0
2011-10-12 14:30:00,23.02,23.07,22.8,22.83,8600.0,21.9631,22.0108,21.7532,21.7818,8600.0
2011-10-12 15:00:00,22.84,23.02,22.84,22.96,13300.0,21.7913,21.9631,21.7913,21.9058,13300.0
2011-10-12 15:30:00,22.95,23.01,22.77,22.8,54000.0,21.8963,21.9535,21.7245,21.7532,54000.0
2011-10-13 09:30:00,22.63,22.81,22.13,22.18,21200.0,21.591,21.7627,21.1139,21.1616,21200.0
2011-10-13 10:00:00,22.16,22.22,21.96,22.02,19300.0,21.1426,21.1998,20.9517,21.009,19300.0
2011-10-13 10:30:00,22.02,22.07,21.86,21.88,24300.0,21.009,21.0567,20.8563,20.8754,24300.0
2011-10-13 11:00:00,21.85,21.89,21.71,21.72,17500.0,20.8468,20.8849,20.7132,20.7228,17500.0
2011-10-13 11:30:00,21.73,21.86,21.71,21.76,12100.0,20.7323,20.8563,20.7132,20.7609,12100.0
2011-10-13 12:00:00,21.76,21.82,21.62,21.63,21500.0,20.7609,20.8182,20.6273,20.6369,21500.0
2011-10-13 12:30:00,21.64,21.81,21.6,21.81,16200.0,20.6464,20.8086,20.6083,20.8086,16200.0
2011-10-13 13:00:00,21.81,21.95,21.74,21.95,19900.0,20.8086,20.9422,20.7418,20.9422,19900.0
2011-10-13 13:30:00,21.95,21.99,21.87,21.96,7400.0,20.9422,20.9804,20.8659,20.9517,7400.0
2011-10-13 14:00:00,21.94,21.96,21.79,21.83,17700.0,20.9327,20.9517,20.7895,20.8277,17700.0
2011-10-13 14:30:00,21.86,22.19,21.86,22.16,24800.0,20.8563,21.1712,20.8563,21.1426,24800.0
2011-10-13 15:00:00,22.16,22.28,22.04,22.08,14500.0,21.1426,21.257,21.0281,21.0662,14500.0
2011-10-13 15:30:00,22.05,22.1,21.96,22.07,33700.0,21.0376,21.0853,20.9517,21.0567,33700.0
2011-10-14 09:30:00,22.27,22.42,21.94,22.08,17800.0,21.2475,21.3906,20.9327,21.0662,17800.0
2011-10-14 10:00:00,22.05,22.08,21.89,21.89,14100.0,21.0376,21.0662,20.8849,20.8849,14100.0
2011-10-14 10:30:00,21.89,22.0,21.85,21.95,15100.0,20.8849,20.9899,20.8468,20.9422,15100.0
2011-10-14 11:00:00,21.98,22.0,21.86,21.87,9500.0,20.9708,20.9899,20.8563,20.8659,9500.0
2011-10-14 11:30:00,21.88,21.91,21.85,21.88,6900.0,20.8754,20.904,20.8468,20.8754,6900.0
2011-10-14 12:00:00,21.86,21.86,21.76,21.81,12200.0,20.8563,20.8563,20.7609,20.8086,12200.0
2011-10-14 12:30:00,21.81,21.9,21.81,21.84,6700.0,20.8086,20.8945,20.8086,20.8372,6700.0
2011-10-14 13:00:00,21.84,21.87,21.83,21.87,6900.0,20.8372,20.8659,20.8277,20.8659,6900.0
2011-10-14 13:30:00,21.87,22.01,21.87,21.99,10400.0,20.8659,20.9994,20.8659,20.9804,10400.0
2011-10-14 14:00:00,22.0,22.02,21.86,21.89,12700.0,20.9899,21.009,20.8563,20.8849,12700.0
2011-10-14 14:30:00,21.89,21.98,21.89,21.97,17500.0,20.8849,20.9708,20.8849,20.9613,17500.0
2011-10-14 15:00:00,21.97,22.19,21.92,22.19,72800.0,20.9613,21.1712,20.9136,21.1712,72800.0
2011-10-14 15:30:00,22.18,22.38,22.18,22.35,84600.0,21.1616,21.3525,21.1616,21.3238,84600.0
2011-10-17 09:30:00,22.1,22.68,21.79,21.87,24500.0,21.0853,21.6387,20.7895,20.8659,24500.0
2011-10-17 10:00:00,21.87,21.89,21.71,21.77,6900.0,20.8659,20.8849,20.7132,20.7705,6900.0
2011-10-17 10:30:00,21.74,21.83,21.65,21.8,30900.0,20.7418,20.8277,20.656,20.7991,30900.0
2011-10-17 11:00:00,21.79,21.87,21.78,21.81,29500.0,20.7895,20.8659,20.78,20.8086,29500.0
2011-10-17 11:30:00,21.8,21.83,21.59,21.6,45300.0,20.7991,20.8277,20.5987,20.6083,45300.0
2011-10-17 12:00:00,21.59,21.59,21.46,21.56,14300.0,20.5987,20.5987,20.4747,20.5701,14300.0
2011-10-17 12:30:00,21.57,21.79,21.53,21.79,40500.0,20.5796,20.7895,20.5415,20.7895,40500.0
2011-10-17 13:00:00,21.78,21.81,21.72,21.72,26400.0,20.78,20.8086,20.7228,20.7228,26400.0
2011-10-17 13:30:00,21.72,21.8,21.67,21.79,8000.0,20.7228,20.7991,20.6751,20.7895,8000.0
2011-10-17 14:00:00,21.77,21.81,21.71,21.78,11000.0,20.7705,20.8086,20.7132,20.78,11000.0
2011-10-17 14:30:00,21.76,21.85,21.73,21.84,9100.0,20.7609,20.8468,20.7323,20.8372,9100.0
2011-10-17 15:00:00,21.83,21.93,21.8,21.93,41400.0,20.8277,20.9231,20.7991,20.9231,41400.0
2011-10-17 15:30:00,21.92,22.0,21.71,21.83,98900.0,20.9136,20.9899,20.7132,20.8277,98900.0
2011-10-18 09:30:00,21.91,22.26,21.86,21.88,61900.0,20.904,21.238,20.8563,20.8754,61900.0
2011-10-18 10:00:00,21.87,22.05,21.76,22.05,24200.0,20.8659,21.0376,20.7609,21.0376,24200.0
2011-10-18 10:30:00,22.07,22.27,22.04,22.25,26600.0,21.0567,21.2475,21.0281,21.2284,26600.0
2011-10-18 11:00:00,22.26,22.39,22.22,22.34,17300.0,21.238,21.362,21.1998,21.3143,17300.0
2011-10-18 11:30:00,22.34,22.5,22.34,22.45,5000.0,21.3143,21.4669,21.3143,21.4192,5000.0
2011-10-18 12:00:00,22.46,22.46,22.22,22.22,5200.0,21.4288,21.4288,21.1998,21.1998,5200.0
2011-10-18 12:30:00,22.21,22.26,22.16,22.23,11800.0,21.1903,21.238,21.1426,21.2093,11800.0
2011-10-18 13:00:00,22.23,22.23,22.09,22.14,5700.0,21.2093,21.2093,21.0758,21.1235,5700.0
2011-10-18 13:30:00,22.16,22.26,22.12,22.24,35600.0,21.1426,21.238,21.1044,21.2189,35600.0
2011-10-18 14:00:00,22.27,22.28,22.16,22.21,11100.0,21.2475,21.257,21.1426,21.1903,11100.0
2011-10-18 14:30:00,22.19,22.26,22.06,22.11,12200.0,21.1712,21.238,21.0471,21.0948,12200.0
2011-10-18 15:00:00,22.11,22.55,22.1,22.32,30400.0,21.0948,21.5146,21.0853,21.2952,30400.0
2011-10-18 15:30:00,22.31,22.54,22.23,22.39,73200.0,21.2857,21.5051,21.2093,21.362,73200.0
2011-10-19 09:30:00,22.41,22.7,22.37,22.47,12200.0,21.3811,21.6578,21.3429,21.4383,12200.0
2011-10-19 10:00:00,22.5,22.62,22.43,22.62,8400.0,21.4669,21.5814,21.4002,21.5814,8400.0
2011-10-19 10:30:00,22.62,22.62,22.55,22.59,3900.0,21.5814,21.5814,21.5146,21.5528,3900.0
2011-10-19 11:00:00,22.53,22.55,22.45,22.55,3900.0,21.4956,21.5146,21.4192,21.5146,3900.0
2011-10-19 11:30:00,22.59,22.62,22.53,22.58,6600.0,21.5528,21.5814,21.4956,21.5433,6600.0
2011-10-19 12:00:00,22.58,22.7,22.56,22.7,10100.0,21.5433,21.6578,21.5242,21.6578,10100.0
2011-10-19 12:30:00,22.68,22.79,22.64,22.76,9300.0,21.6387,21.7436,21.6005,21.715,9300.0
2011-10-19 13:00:00,22.75,22.88,22.74,22.74,14100.0,21.7055,21.8295,21.6959,21.6959,14100.0
2011-10-19 13:30:00,22.72,22.72,22.6,22.65,3300.0,21.6768,21.6768,21.5624,21.6101,3300.0
2011-10-19 14:00:00,22.65,22.66,22.32,22.32,8300.0,21.6101,21.6196,21.2952,21.2952,8300.0
2011-10-19 14:30:00,22.34,22.34,22.15,22.15,24200.0,21.3143,21.3143,21.133,21.133,24200.0
2011-10-19 15:00:00,22.17,22.19,22.0,22.01,21200.0,21.1521,21.1712,20.9899,20.9994,21200.0
2011-10-19 15:30:00,21.99,22.09,21.86,22.02,70800.0,20.9804,21.0758,20.8563,21.009,70800.0
2011-10-20 09:30:00,22.12,22.21,21.93,21.95,28600.0,21.1044,21.1903,20.9231,20.9422,28600.0
2011-10-20 10:00:00,21.98,22.21,21.96,22.11,7300.0,20.9708,21.1903,20.9517,21.0948,7300.0
2011-10-20 10:30:00,22.1,22.15,22.09,22.1,3800.0,21.0853,21.133,21.0758,21.0853,3800.0
2011-10-20 11:00:00,22.09,22.1,21.87,21.98,13800.0,21.0758,21.0853,20.8659,20.9708,13800.0
2011-10-20 11:30:00,21.95,22.03,21.86,21.9,8300.0,20.9422,21.0185,20.8563,20.8945,8300.0
2011-10-20 12:00:00,21.87,21.91,21.66,21.79,8600.0,20.8659,20.904,20.6655,20.7895,8600.0
2011-10-20 12:30:00,21.8,21.84,21.69,21.8,7500.0,20.7991,20.8372,20.6941,20.7991,7500.0
2011-10-20 13:00:00,21.8,22.09,21.78,22.06,2900.0,20.7991,21.0758,20.78,21.0471,2900.0
2011-10-20 13:30:00,22.06,22.1,21.97,22.02,4700.0,21.0471,21.0853,20.9613,21.009,4700.0
2011-10-20 14:00:00,22.0,22.06,21.88,22.03,14300.0,20.9899,21.0471,20.8754,21.0185,14300.0
2011-10-20 14:30:00,22.06,22.21,22.04,22.21,5200.0,21.0471,21.1903,21.0281,21.1903,5200.0
2011-10-20 15:00:00,22.2,22.2,21.98,22.03,8300.0,21.1807,21.1807,20.9708,21.0185,8300.0
2011-10-20 15:30:00,22.03,22.15,22.02,22.11,22000.0,21.0185,21.133,21.009,21.0948,22000.0
2011-10-21 09:30:00,22.48,22.57,22.23,22.24,46600.0,21.4479,21.5337,21.2093,21.2189,46600.0
2011-10-21 10:00:00,22.23,22.26,22.12,22.2,26100.0,21.2093,21.238,21.1044,21.1807,26100.0
2011-10-21 10:30:00,22.21,22.22,22.06,22.09,17600.0,21.1903,21.1998,21.0471,21.0758,17600.0
2011-10-21 11:00:00,22.1,22.11,22.04,22.05,11800.0,21.0853,21.0948,21.0281,21.0376,11800.0
2011-10-21 11:30:00,22.09,22.15,22.09,22.1,5500.0,21.0758,21.133,21.0758,21.0853,5500.0
2011-10-21 12:00:00,22.09,22.09,22.01,22.06,5300.0,21.0758,21.0758,20.9994,21.0471,5300.0
2011-10-21 12:30:00,22.07,22.07,21.96,22.01,8000.0,21.0567,21.0567,20.9517,20.9994,8000.0
2011-10-21 13:00:00,22.02,22.02,21.86,21.88,9700.0,21.009,21.009,20.8563,20.8754,9700.0
2011-10-21 13:30:00,21.85,21.9,21.77,21.85,5400.0,20.8468,20.8945,20.7705,20.8468,5400.0
2011-10-21 14:00:00,21.86,22.04,21.84,21.95,10600.0,20.8563,21.0281,20.8372,20.9422,10600.0
2011-10-21 14:30:00,21.95,22.0,21.79,22.0,16800.0,20.9422,20.9899,20.7895,20.9899,16800.0
2011-10-21 15:00:00,22.0,22.16,21.98,22.01,27900.0,20.9899,21.1426,20.9708,20.9994,27900.0
2011-10-21 15:30:00,22.01,22.14,21.93,22.12,78600.0,20.9994,21.1235,20.9231,21.1044,78600.0
2011-10-24 09:30:00,22.32,22.43,22.19,22.43,23700.0,21.2952,21.4002,21.1712,21.4002,23700.0
2011-10-24 10:00:00,22.41,22.43,22.33,22.39,13800.0,21.3811,21.4002,21.3047,21.362,13800.0
2011-10-24 10:30:00,22.4,22.5,22.37,22.45,10400.0,21.3715,21.4669,21.3429,21.4192,10400.0
2011-10-24 11:00:00,22.45,22.52,22.39,22.49,18700.0,21.4192,21.486,21.362,21.4574,18700.0
2011-10-24 11:30:00,22.49,22.89,22.49,22.74,26200.0,21.4574,21.839,21.4574,21.6959,26200.0
2011-10-24 12:00:00,22.68,22.72,22.6,22.62,8400.0,21.6387,21.6768,21.5624,21.5814,8400.0
2011-10-24 12:30:00,22.61,22.69,22.58,22.69,14500.0,21.5719,21.6482,21.5433,21.6482,14500.0
2011-10-24 13:00:00,22.69,22.75,22.67,22.74,12600.0,21.6482,21.7055,21.6291,21.6959,12600.0
2011-10-24 13:30:00,22.7,22.92,22.69,22.92,20700.0,21.6578,21.8677,21.6482,21.8677,20700.0
2011-10-24 14:00:00,22.91,22.92,22.74,22.83,22000.0,21.8581,21.8677,21.6959,21.7818,22000.0
2011-10-24 14:30:00,22.85,22.92,22.77,22.91,19900.0,21.8009,21.8677,21.7245,21.8581,19900.0
2011-10-24 15:00:00,22.91,22.93,22.75,22.78,38100.0,21.8581,21.8772,21.7055,21.7341,38100.0
2011-10-24 15:30:00,22.78,22.87,22.77,22.86,65400.0,21.7341,21.82,21.7245,21.8104,65400.0
2011-10-25 09:30:00,22.73,22.89,22.33,22.63,18700.0,21.6864,21.839,21.3047,21.591,18700.0
2011-10-25 10:00:00,22.63,22.75,22.5,22.74,11000.0,21.591,21.7055,21.4669,21.6959,11000.0
2011-10-25 10:30:00,22.74,23.04,22.74,22.99,37900.0,21.6959,21.9821,21.6959,21.9344,37900.0
2011-10-25 11:00:00,22.99,23.0,22.93,22.98,29300.0,21.9344,21.944,21.8772,21.9249,29300.0
2011-10-25 11:30:00,22.97,22.98,22.75,22.83,20400.0,21.9154,21.9249,21.7055,21.7818,20400.0
2011-10-25 12:00:00,22.84,22.85,22.78,22.83,23100.0,21.7913,21.8009,21.7341,21.7818,23100.0
2011-10-25 12:30:00,22.83,22.85,22.81,22.85,16700.0,21.7818,21.8009,21.7627,21.8009,16700.0
2011-10-25 13:00:00,22.84,22.85,22.7,22.74,17500.0,21.7913,21.8009,21.6578,21.6959,17500.0
2011-10-25 13:30:00,22.75,22.89,22.75,22.85,43900.0,21.7055,21.839,21.7055,21.8009,43900.0
2011-10-25 14:00:00,22.85,22.85,22.49,22.49,40000.0,21.8009,21.8009,21.4574,21.4574,40000.0
2011-10-25 14:30:00,22.5,22.56,22.39,22.49,37600.0,21.4669,21.5242,21.362,21.4574,37600.0
2011-10-25 15:00:00,22.49,22.55,22.37,22.41,67000.0,21.4574,21.5146,21.3429,21.3811,67000.0
2011-10-25 15:30:00,22.4,22.49,22.3,22.39,85400.0,21.3715,21.4574,21.2761,21.362,85400.0
2011-10-26 09:30:00,18.77,20.07,18.08,19.66,633800.0,17.9082,19.1485,17.2499,18.7573,633800.0
2011-10-26 10:00:00,19.66,19.66,18.85,19.06,385300.0,18.7573,18.7573,17.9845,18.1849,385300.0
2011-10-26 10:30:00,19.06,19.24,18.75,18.82,380500.0,18.1849,18.3566,17.8891,17.9559,380500.0
2011-10-26 11:00:00,18.81,19.34,18.81,19.13,108000.0,17.9464,18.452,17.9464,18.2517,108000.0
2011-10-26 11:30:00,19.13,19.72,19.13,19.51,276400.0,18.2517,18.8146,18.2517,18.6142,276400.0
2011-10-26 12:00:00,19.52,19.66,19.36,19.56,203500.0,18.6238,18.7573,18.4711,18.6619,203500.0
2011-10-26 12:30:00,19.56,19.62,19.5,19.58,61100.0,18.6619,18.7192,18.6047,18.681,61100.0
2011-10-26 13:00:00,19.58,19.84,19.58,19.74,47100.0,18.681,18.9291,18.681,18.8337,47100.0
2011-10-26 13:30:00,19.74,20.22,19.72,20.03,127600.0,18.8337,19.2916,18.8146,19.1103,127600.0
2011-10-26 14:00:00,20.04,20.07,19.89,20.01,108900.0,19.1199,19.1485,18.9768,19.0913,108900.0
2011-10-26 14:30:00,20.01,20.28,19.98,20.0,141600.0,19.0913,19.3489,19.0626,19.0817,141600.0
2011-10-26 15:00:00,20.0,20.03,19.89,19.96,279900.0,19.0817,19.1103,18.9768,19.0436,279900.0
2011-10-26 15:30:00,19.97,20.15,19.97,20.04,295600.0,19.0531,19.2248,19.0531,19.1199,295600.0
2011-10-27 09:30:00,19.86,20.42,19.82,20.09,94200.0,18.9482,19.4824,18.91,19.1676,94200.0
2011-10-27 10:00:00,20.05,20.1,19.85,19.88,170900.0,19.1294,19.1771,18.9386,18.9672,170900.0
2011-10-27 10:30:00,19.88,19.92,19.81,19.91,91000.0,18.9672,19.0054,18.9004,18.9959,91000.0
2011-10-27 11:00:00,19.91,20.15,19.88,20.13,86400.0,18.9959,19.2248,18.9672,19.2058,86400.0
2011-10-27 11:30:00,20.13,20.37,20.1,20.37,55900.0,19.2058,19.4347,19.1771,19.4347,55900.0
2011-10-27 12:00:00,20.38,20.51,20.38,20.39,65100.0,19.4443,19.5683,19.4443,19.4538,65100.0
2011-10-27 12:30:00,20.39,20.39,20.22,20.23,43100.0,19.4538,19.4538,19.2916,19.3012,43100.0
2011-10-27 13:00:00,20.23,20.42,20.23,20.34,32100.0,19.3012,19.4824,19.3012,19.4061,32100.0
2011-10-27 13:30:00,20.34,20.35,20.3,20.35,38900.0,19.4061,19.4157,19.368,19.4157,38900.0
2011-10-27 14:00:00,20.35,20.37,20.29,20.29,1308200.0,19.4157,19.4347,19.3584,19.3584,1308200.0
2011-10-27 14:30:00,20.3,20.31,20.26,20.28,53600.0,19.368,19.3775,19.3298,19.3489,53600.0
2011-10-27 15:00:00,20.28,20.29,20.13,20.2,61900.0,19.3489,19.3584,19.2058,19.2725,61900.0
2011-10-27 15:30:00,20.21,20.24,20.04,20.19,115500.0,19.2821,19.3107,19.1199,19.263,115500.0
2011-10-28 09:30:00,20.16,20.41,20.01,20.3,32900.0,19.2344,19.4729,19.0913,19.368,32900.0
2011-10-28 10:00:00,20.3,20.31,20.2,20.2,23700.0,19.368,19.3775,19.2725,19.2725,23700.0
2011-10-28 10:30:00,20.22,20.25,20.11,20.17,27600.0,19.2916,19.3202,19.1867,19.2439,27600.0
2011-10-28 11:00:00,20.19,20.21,20.15,20.2,20300.0,19.263,19.2821,19.2248,19.2725,20300.0
2011-10-28 11:30:00,20.2,20.26,20.17,20.2,14600.0,19.2725,19.3298,19.2439,19.2725,14600.0
2011-10-28 12:00:00,20.21,20.25,20.03,20.16,40500.0,19.2821,19.3202,19.1103,19.2344,40500.0
2011-10-28 12:30:00,20.17,20.25,20.17,20.24,23000.0,19.2439,19.3202,19.2439,19.3107,23000.0
2011-10-28 13:00:00,20.23,20.23,20.1,20.2,19400.0,19.3012,19.3012,19.1771,19.2725,19400.0
2011-10-28 13:30:00,20.2,20.23,20.16,20.21,31600.0,19.2725,19.3012,19.2344,19.2821,31600.0
2011-10-28 14:00:00,20.21,20.24,20.2,20.24,28400.0,19.2821,19.3107,19.2725,19.3107,28400.0
2011-10-28 14:30:00,20.24,20.29,20.22,20.22,33200.0,19.3107,19.3584,19.2916,19.2916,33200.0
2011-10-28 15:00:00,20.23,20.27,20.22,20.25,69900.0,19.3012,19.3393,19.2916,19.3202,69900.0
2011-10-28 15:30:00,20.25,20.3,20.21,20.24,122100.0,19.3202,19.368,19.2821,19.3107,122100.0
2011-10-31 09:30:00,20.6,20.61,20.26,20.39,159100.0,19.6542,19.6637,19.3298,19.4538,159100.0
2011-10-31 10:00:00,20.39,20.41,20.32,20.35,45000.0,19.4538,19.4729,19.387,19.4157,45000.0
2011-10-31 10:30:00,20.35,20.4,20.32,20.34,54400.0,19.4157,19.4634,19.387,19.4061,54400.0
2011-10-31 11:00:00,20.34,20.4,20.32,20.36,59100.0,19.4061,19.4634,19.387,19.4252,59100.0
2011-10-31 11:30:00,20.35,20.35,20.31,20.32,44000.0,19.4157,19.4157,19.3775,19.387,44000.0
2011-10-31 12:00:00,20.32,20.39,20.31,20.34,22500.0,19.387,19.4538,19.3775,19.4061,22500.0
2011-10-31 12:30:00,20.35,20.37,20.31,20.37,16900.0,19.4157,19.4347,19.3775,19.4347,16900.0
2011-10-31 13:00:00,20.38,20.4,20.29,20.3,36400.0,19.4443,19.4634,19.3584,19.368,36400.0
2011-10-31 13:30:00,20.3,20.4,20.3,20.4,59000.0,19.368,19.4634,19.368,19.4634,59000.0
2011-10-31 14:00:00,20.4,20.5,20.39,20.5,99800.0,19.4634,19.5588,19.4538,19.5588,99800.0
2011-10-31 14:30:00,20.5,20.55,20.49,20.5,83700.0,19.5588,19.6065,19.5492,19.5588,83700.0
2011-10-31 15:00:00,20.51,20.59,20.49,20.58,87900.0,19.5683,19.6446,19.5492,19.6351,87900.0
2011-10-31 15:30:00,20.58,20.75,20.56,20.68,169000.0,19.6351,19.7973,19.616,19.7305,169000.0
2011-11-01 09:30:00,20.02,20.51,20.01,20.47,56000.0,19.1008,19.5683,19.0913,19.5301,56000.0
2011-11-01 10:00:00,20.47,20.59,20.38,20.56,41600.0,19.5301,19.6446,19.4443,19.616,41600.0
2011-11-01 10:30:00,20.57,20.74,20.54,20.7,68000.0,19.6256,19.7878,19.5969,19.7496,68000.0
2011-11-01 11:00:00,20.71,20.75,20.64,20.67,43900.0,19.7591,19.7973,19.6923,19.721,43900.0
2011-11-01 11:30:00,20.67,20.68,20.5,20.59,64700.0,19.721,19.7305,19.5588,19.6446,64700.0
2011-11-01 12:00:00,20.59,20.68,20.57,20.64,63300.0,19.6446,19.7305,19.6256,19.6923,63300.0
2011-11-01 12:30:00,20.63,20.68,20.54,20.6,55700.0,19.6828,19.7305,19.5969,19.6542,55700.0
2011-11-01 13:00:00,20.59,20.74,20.57,20.72,46200.0,19.6446,19.7878,19.6256,19.7687,46200.0
2011-11-01 13:30:00,20.74,21.06,20.72,20.9,58700.0,19.7878,20.0931,19.7687,19.9404,58700.0
2011-11-01 14:00:00,20.9,21.26,20.86,21.24,73900.0,19.9404,20.2839,19.9022,20.2648,73900.0
2011-11-01 14:30:00,21.24,21.41,21.18,21.2,95800.0,20.2648,20.427,20.2075,20.2266,95800.0
2011-11-01 15:00:00,21.21,21.27,21.04,21.15,104500.0,20.2362,20.2934,20.074,20.1789,104500.0
2011-11-01 15:30:00,21.15,21.37,21.08,21.18,240600.0,20.1789,20.3888,20.1121,20.2075,240600.0
2011-11-02 09:30:00,21.43,21.45,21.03,21.04,57800.0,20.4461,20.4652,20.0644,20.074,57800.0
2011-11-02 10:00:00,21.04,21.12,21.01,21.12,36900.0,20.074,20.1503,20.0454,20.1503,36900.0
2011-11-02 10:30:00,21.1,21.14,21.02,21.1,34900.0,20.1312,20.1694,20.0549,20.1312,34900.0
2011-11-02 11:00:00,21.1,21.15,21.0,21.09,68500.0,20.1312,20.1789,20.0358,20.1217,68500.0
2011-11-02 11:30:00,21.11,21.19,21.11,21.16,22200.0,20.1408,20.2171,20.1408,20.1885,22200.0
2011-11-02 12:00:00,21.15,21.16,21.02,21.1,16400.0,20.1789,20.1885,20.0549,20.1312,16400.0
2011-11-02 12:30:00,21.1,21.13,20.96,20.98,23800.0,20.1312,20.1598,19.9976,20.0167,23800.0
2011-11-02 13:00:00,20.96,20.96,20.85,20.89,26900.0,19.9976,19.9976,19.8927,19.9309,26900.0
2011-11-02 13:30:00,20.91,20.91,20.76,20.76,20700.0,19.9499,19.9499,19.8068,19.8068,20700.0
2011-11-02 14:00:00,20.76,20.81,20.73,20.74,65000.0,19.8068,19.8545,19.7782,19.7878,65000.0
2011-11-02 14:30:00,20.74,20.87,20.73,20.82,47300.0,19.7878,19.9118,19.7782,19.8641,47300.0
2011-11-02 15:00:00,20.82,20.99,20.76,20.93,112700.0,19.8641,20.0263,19.8068,19.969,112700.0
2011-11-02 15:30:00,20.92,20.93,20.82,20.9,125200.0,19.9595,19.969,19.8641,19.9404,125200.0
2011-11-03 09:30:00,21.1,21.33,20.83,21.18,44000.0,20.1312,20.3507,19.8736,20.2075,44000.0
2011-11-03 10:00:00,21.18,21.32,21.07,21.22,40900.0,20.2075,20.3411,20.1026,20.2457,40900.0
2011-11-03 10:30:00,21.23,21.38,21.16,21.27,44000.0,20.2553,20.3984,20.1885,20.2934,44000.0
2011-11-03 11:00:00,21.27,21.54,21.26,21.41,30600.0,20.2934,20.551,20.2839,20.427,30600.0
2011-11-03 11:30:00,21.42,21.61,21.39,21.41,26600.0,20.4365,20.6178,20.4079,20.427,26600.0
2011-11-03 12:00:00,21.43,21.54,21.37,21.53,22200.0,20.4461,20.551,20.3888,20.5415,22200.0
2011-11-03 12:30:00,21.52,21.62,21.46,21.6,13600.0,20.5319,20.6273,20.4747,20.6083,13600.0
2011-11-03 13:00:00,21.6,21.62,21.49,21.49,31800.0,20.6083,20.6273,20.5033,20.5033,31800.0
2011-11-03 13:30:00,21.49,21.61,21.49,21.58,23300.0,20.5033,20.6178,20.5033,20.5892,23300.0
2011-11-03 14:00:00,21.56,21.61,21.5,21.51,24500.0,20.5701,20.6178,20.5129,20.5224,24500.0
2011-11-03 14:30:00,21.51,21.51,21.39,21.44,30500.0,20.5224,20.5224,20.4079,20.4556,30500.0
2011-11-03 15:00:00,21.44,21.53,21.38,21.52,50000.0,20.4556,20.5415,20.3984,20.5319,50000.0
2011-11-03 15:30:00,21.52,21.56,21.45,21.46,74800.0,20.5319,20.5701,20.4652,20.4747,74800.0
2011-11-04 09:30:00,21.32,21.44,21.26,21.31,20600.0,20.3411,20.4556,20.2839,20.3316,20600.0
2011-11-04 10:00:00,21.31,21.32,21.14,21.21,17800.0,20.3316,20.3411,20.1694,20.2362,17800.0
2011-11-04 10:30:00,21.2,21.2,21.0,21.16,46600.0,20.2266,20.2266,20.0358,20.1885,46600.0
2011-11-04 11:00:00,21.16,21.22,21.12,21.21,24800.0,20.1885,20.2457,20.1503,20.2362,24800.0
2011-11-04 11:30:00,21.19,21.2,21.06,21.11,19700.0,20.2171,20.2266,20.0931,20.1408,19700.0
2011-11-04 12:00:00,21.12,21.2,21.06,21.18,24400.0,20.1503,20.2266,20.0931,20.2075,24400.0
2011-11-04 12:30:00,21.18,21.26,21.13,21.26,25300.0,20.2075,20.2839,20.1598,20.2839,25300.0
2011-11-04 13:00:00,21.27,21.35,21.24,21.31,20000.0,20.2934,20.3697,20.2648,20.3316,20000.0
2011-11-04 13:30:00,21.31,21.45,21.29,21.4,32300.0,20.3316,20.4652,20.3125,20.4174,32300.0
2011-11-04 14:00:00,21.4,21.49,21.39,21.44,22600.0,20.4174,20.5033,20.4079,20.4556,22600.0
2011-11-04 14:30:00,21.44,21.45,21.37,21.4,13900.0,20.4556,20.4652,20.3888,20.4174,13900.0
2011-11-04 15:00:00,21.41,21.42,21.27,21.32,38800.0,20.427,20.4365,20.2934,20.3411,38800.0
2011-11-04 15:30:00,21.33,21.42,21.31,21.33,88700.0,20.3507,20.4365,20.3316,20.3507,88700.0
2011-11-07 09:30:00,21.4,21.66,21.25,21.49,21000.0,20.4174,20.6655,20.2743,20.5033,21000.0
2011-11-07 10:00:00,21.49,21.55,21.4,21.42,17000.0,20.5033,20.5606,20.4174,20.4365,17000.0
2011-11-07 10:30:00,21.42,21.45,21.18,21.23,18100.0,20.4365,20.4652,20.2075,20.2553,18100.0
2011-11-07 11:00:00,21.2,21.42,21.2,21.37,14600.0,20.2266,20.4365,20.2266,20.3888,14600.0
2011-11-07 11:30:00,21.38,21.5,21.27,21.45,53700.0,20.3984,20.5129,20.2934,20.4652,53700.0
2011-11-07 12:00:00,21.48,21.5,21.27,21.32,15600.0,20.4938,20.5129,20.2934,20.3411,15600.0
2011-11-07 12:30:00,21.33,21.45,21.3,21.44,10100.0,20.3507,20.4652,20.322,20.4556,10100.0
2011-11-07 13:00:00,21.42,21.5,21.42,21.45,34200.0,20.4365,20.5129,20.4365,20.4652,34200.0
2011-11-07 13:30:00,21.44,21.57,21.43,21.55,39800.0,20.4556,20.5796,20.4461,20.5606,39800.0
2011-11-07 14:00:00,21.58,21.64,21.53,21.58,56200.0,20.5892,20.6464,20.5415,20.5892,56200.0
2011-11-07 14:30:00,21.61,21.64,21.53,21.64,29200.0,20.6178,20.6464,20.5415,20.6464,29200.0
2011-11-07 15:00:00,21.64,21.76,21.64,21.72,40300.0,20.6464,20.7609,20.6464,20.7228,40300.0
2011-11-07 15:30:00,21.71,21.94,21.71,21.77,137200.0,20.7132,20.9327,20.7132,20.7705,137200.0
2011-11-08 09:30:00,21.95,21.98,21.69,21.92,25500.0,20.9422,20.9708,20.6941,20.9136,25500.0
2011-11-08 10:00:00,21.97,21.97,21.54,21.55,20800.0,20.9613,20.9613,20.551,20.5606,20800.0
2011-11-08 10:30:00,21.54,21.69,21.53,21.63,14500.0,20.551,20.6941,20.5415,20.6369,14500.0
2011-11-08 11:00:00,21.61,21.61,21.25,21.32,28100.0,20.6178,20.6178,20.2743,20.3411,28100.0
2011-11-08 11:30:00,21.32,21.48,21.32,21.43,18300.0,20.3411,20.4938,20.3411,20.4461,18300.0
2011-11-08 12:00:00,21.44,21.56,21.41,21.55,8000.0,20.4556,20.5701,20.427,20.5606,8000.0
2011-11-08 12:30:00,21.57,21.66,21.55,21.61,24300.0,20.5796,20.6655,20.5606,20.6178,24300.0
2011-11-08 13:00:00,21.61,21.74,21.59,21.74,21600.0,20.6178,20.7418,20.5987,20.7418,21600.0
2011-11-08 13:30:00,21.74,21.95,21.71,21.92,28100.0,20.7418,20.9422,20.7132,20.9136,28100.0
2011-11-08 14:00:00,21.94,21.95,21.79,21.92,19700.0,20.9327,20.9422,20.7895,20.9136,19700.0
2011-11-08 14:30:00,21.91,22.02,21.9,21.99,26800.0,20.904,21.009,20.8945,20.9804,26800.0
2011-11-08 15:00:00,21.96,22.04,21.88,22.04,32900.0,20.9517,21.0281,20.8754,21.0281,32900.0
2011-11-08 15:30:00,22.05,22.15,22.02,22.11,82000.0,21.0376,21.133,21.009,21.0948,82000.0
2011-11-09 09:30:00,21.65,22.15,21.58,21.86,59900.0,20.656,21.133,20.5892,20.8563,59900.0
2011-11-09 10:00:00,21.88,21.99,21.87,21.87,15900.0,20.8754,20.9804,20.8659,20.8659,15900.0
2011-11-09 10:30:00,21.85,22.0,21.85,21.98,18900.0,20.8468,20.9899,20.8468,20.9708,18900.0
2011-11-09 11:00:00,21.95,22.03,21.92,21.97,13300.0,20.9422,21.0185,20.9136,20.9613,13300.0
2011-11-09 11:30:00,21.96,22.03,21.93,22.03,6000.0,20.9517,21.0185,20.9231,21.0185,6000.0
2011-11-09 12:00:00,21.99,22.0,21.89,21.89,15600.0,20.9804,20.9899,20.8849,20.8849,15600.0
2011-11-09 12:30:00,21.89,21.92,21.89,21.92,2200.0,20.8849,20.9136,20.8849,20.9136,2200.0
2011-11-09 13:00:00,21.91,21.96,21.84,21.85,16700.0,20.904,20.9517,20.8372,20.8468,16700.0
2011-11-09 13:30:00,21.85,21.86,21.74,21.77,20800.0,20.8468,20.8563,20.7418,20.7705,20800.0
2011-11-09 14:00:00,21.76,21.77,21.7,21.74,24700.0,20.7609,20.7705,20.7037,20.7418,24700.0
2011-11-09 14:30:00,21.74,21.85,21.7,21.8,20100.0,20.7418,20.8468,20.7037,20.7991,20100.0
2011-11-09 15:00:00,21.8,21.91,21.78,21.84,30700.0,20.7991,20.904,20.78,20.8372,30700.0
2011-11-09 15:30:00,21.84,21.84,21.59,21.61,193900.0,20.8372,20.8372,20.5987,20.6178,193900.0
2011-11-10 09:30:00,21.86,22.05,21.78,21.96,30400.0,20.8563,21.0376,20.78,20.9517,30400.0
2011-11-10 10:00:00,21.92,22.07,21.9,22.0,31000.0,20.9136,21.0567,20.8945,20.9899,31000.0
2011-11-10 10:30:00,22.0,22.07,21.93,22.07,22100.0,20.9899,21.0567,20.9231,21.0567,22100.0
2011-11-10 11:00:00,22.08,22.18,22.02,22.02,24800.0,21.0662,21.1616,21.009,21.009,24800.0
2011-11-10 11:30:00,22.02,22.14,22.01,22.03,17400.0,21.009,21.1235,20.9994,21.0185,17400.0
2011-11-10 12:00:00,22.03,22.14,22.01,22.1,8500.0,21.0185,21.1235,20.9994,21.0853,8500.0
2011-11-10 12:30:00,22.08,22.17,22.01,22.12,12500.0,21.0662,21.1521,20.9994,21.1044,12500.0
2011-11-10 13:00:00,22.11,22.14,22.02,22.1,14200.0,21.0948,21.1235,21.009,21.0853,14200.0
2011-11-10 13:30:00,22.09,22.12,22.0,22.07,10700.0,21.0758,21.1044,20.9899,21.0567,10700.0
2011-11-10 14:00:00,22.05,22.06,21.95,22.0,23700.0,21.0376,21.0471,20.9422,20.9899,23700.0
2011-11-10 14:30:00,21.98,22.07,21.95,21.95,23300.0,20.9708,21.0567,20.9422,20.9422,23300.0
2011-11-10 15:00:00,21.95,22.04,21.95,22.0,35900.0,20.9422,21.0281,20.9422,20.9899,35900.0
2011-11-10 15:30:00,21.98,22.02,21.87,22.0,80800.0,20.9708,21.009,20.8659,20.9899,80800.0
2011-11-11 09:30:00,22.17,22.19,22.02,22.1,26200.0,21.1521,21.1712,21.009,21.0853,26200.0
2011-11-11 10:00:00,22.14,22.22,22.08,22.11,26100.0,21.1235,21.1998,21.0662,21.0948,26100.0
2011-11-11 10:30:00,22.1,22.12,22.03,22.07,105700.0,21.0853,21.1044,21.0185,21.0567,105700.0
2011-11-11 11:00:00,22.08,22.28,22.06,22.24,24600.0,21.0662,21.257,21.0471,21.2189,24600.0
2011-11-11 11:30:00,22.2,22.34,22.17,22.3,21100.0,21.1807,21.3143,21.1521,21.2761,21100.0
2011-11-11 12:00:00,22.29,22.38,22.29,22.34,8200.0,21.2666,21.3525,21.2666,21.3143,8200.0
2011-11-11 12:30:00,22.32,22.32,22.19,22.23,13700.0,21.2952,21.2952,21.1712,21.2093,13700.0
2011-11-11 13:00:00,22.23,22.4,22.23,22.32,14600.0,21.2093,21.3715,21.2093,21.2952,14600.0
2011-11-11 13:30:00,22.33,22.46,22.32,22.4,7200.0,21.3047,21.4288,21.2952,21.3715,7200.0
2011-11-11 14:00:00,22.4,22.5,22.4,22.5,8800.0,21.3715,21.4669,21.3715,21.4669,8800.0
2011-11-11 14:30:00,22.5,22.51,22.43,22.43,5700.0,21.4669,21.4765,21.4002,21.4002,5700.0
2011-11-11 15:00:00,22.45,22.48,22.39,22.48,13100.0,21.4192,21.4479,21.362,21.4479,13100.0
2011-11-11 15:30:00,22.48,22.49,22.38,22.4,80500.0,21.4479,21.4574,21.3525,21.3715,80500.0
2011-11-14 09:30:00,22.24,22.43,22.09,22.3,16400.0,21.2189,21.4002,21.0758,21.2761,16400.0
2011-11-14 10:00:00,22.28,22.47,22.26,22.38,16900.0,21.257,21.4383,21.238,21.3525,16900.0
2011-11-14 10:30:00,22.38,22.38,22.15,22.15,18200.0,21.3525,21.3525,21.133,21.133,18200.0
2011-11-14 11:00:00,22.17,22.2,22.09,22.13,7400.0,21.1521,21.1807,21.0758,21.1139,7400.0
2011-11-14 11:30:00,22.12,22.12,21.91,21.93,9800.0,21.1044,21.1044,20.904,20.9231,9800.0
2011-11-14 12:00:00,21.93,21.94,21.77,21.78,15200.0,20.9231,20.9327,20.7705,20.78,15200.0
2011-11-14 12:30:00,21.81,21.88,21.76,21.84,8600.0,20.8086,20.8754,20.7609,20.8372,8600.0
2011-11-14 13:00:00,21.85,21.85,21.75,21.8,10900.0,20.8468,20.8468,20.7514,20.7991,10900.0
2011-11-14 13:30:00,21.81,21.94,21.81,21.9,9300.0,20.8086,20.9327,20.8086,20.8945,9300.0
2011-11-14 14:00:00,21.92,21.94,21.86,21.86,12800.0,20.9136,20.9327,20.8563,20.8563,12800.0
2011-11-14 14:30:00,21.85,21.86,21.69,21.69,30300.0,20.8468,20.8563,20.6941,20.6941,30300.0
2011-11-14 15:00:00,21.72,21.78,21.68,21.71,33300.0,20.7228,20.78,20.6846,20.7132,33300.0
2011-11-14 15:30:00,21.72,21.74,21.61,21.68,128500.0,20.7228,20.7418,20.6178,20.6846,128500.0
2011-11-15 09:30:00,21.65,21.85,21.51,21.79,22500.0,20.656,20.8468,20.5224,20.7895,22500.0
2011-11-15 10:00:00,21.78,21.81,21.5,21.52,21300.0,20.78,20.8086,20.5129,20.5319,21300.0
2011-11-15 10:30:00,21.54,21.64,21.51,21.54,26800.0,20.551,20.6464,20.5224,20.551,26800.0
2011-11-15 11:00:00,21.53,21.57,21.36,21.43,20800.0,20.5415,20.5796,20.3793,20.4461,20800.0
2011-11-15 11:30:00,21.44,21.52,21.36,21.52,25700.0,20.4556,20.5319,20.3793,20.5319,25700.0
2011-11-15 12:00:00,21.52,21.63,21.51,21.59,27600.0,20.5319,20.6369,20.5224,20.5987,27600.0
2011-11-15 12:30:00,21.6,21.83,21.58,21.8,21100.0,20.6083,20.8277,20.5892,20.7991,21100.0
2011-11-15 13:00:00,21.89,22.03,21.86,22.01,19000.0,20.8849,21.0185,20.8563,20.9994,19000.0
2011-11-15 13:30:00,22.01,22.25,22.0,22.1,36200.0,20.9994,21.2284,20.9899,21.0853,36200.0
2011-11-15 14:00:00,22.1,22.11,22.01,22.04,29900.0,21.0853,21.0948,20.9994,21.0281,29900.0
2011-11-15 14:30:00,22.05,22.19,22.04,22.15,21300.0,21.0376,21.1712,21.0281,21.133,21300.0
2011-11-15 15:00:00,22.15,22.25,22.14,22.24,36100.0,21.133,21.2284,21.1235,21.2189,36100.0
2011-11-15 15:30:00,22.24,22.25,21.99,22.03,104400.0,21.2189,21.2284,20.9804,21.0185,104400.0
2011-11-16 09:30:00,21.83,22.01,21.61,21.61,43700.0,20.8277,20.9994,20.6178,20.6178,43700.0
2011-11-16 10:00:00,21.63,21.68,21.47,21.64,34600.0,20.6369,20.6846,20.4842,20.6464,34600.0
2011-11-16 10:30:00,21.64,21.69,21.57,21.69,27900.0,20.6464,20.6941,20.5796,20.6941,27900.0
2011-11-16 11:00:00,21.69,21.78,21.63,21.71,38600.0,20.6941,20.78,20.6369,20.7132,38600.0
2011-11-16 11:30:00,21.72,21.75,21.6,21.61,17500.0,20.7228,20.7514,20.6083,20.6178,17500.0
2011-11-16 12:00:00,21.63,21.67,21.6,21.63,20000.0,20.6369,20.6751,20.6083,20.6369,20000.0
2011-11-16 12:30:00,21.63,21.72,21.61,21.66,15900.0,20.6369,20.7228,20.6178,20.6655,15900.0
2011-11-16 13:00:00,21.68,21.73,21.68,21.72,24600.0,20.6846,20.7323,20.6846,20.7228,24600.0
2011-11-16 13:30:00,21.73,21.79,21.72,21.74,22700.0,20.7323,20.7895,20.7228,20.7418,22700.0
2011-11-16 14:00:00,21.72,21.77,21.66,21.67,28500.0,20.7228,20.7705,20.6655,20.6751,28500.0
2011-11-16 14:30:00,21.67,21.69,21.64,21.68,73300.0,20.6751,20.6941,20.6464,20.6846,73300.0
2011-11-16 15:00:00,21.68,21.74,21.59,21.6,85600.0,20.6846,20.7418,20.5987,20.6083,85600.0
2011-11-16 15:30:00,21.6,21.63,21.41,21.46,107900.0,20.6083,20.6369,20.427,20.4747,107900.0
2011-11-17 09:30:00,21.43,21.43,21.28,21.34,16900.0,20.4461,20.4461,20.303,20.3602,16900.0
2011-11-17 10:00:00,21.32,21.32,21.07,21.1,58300.0,20.3411,20.3411,20.1026,20.1312,58300.0
2011-11-17 10:30:00,21.12,21.15,21.06,21.1,31500.0,20.1503,20.1789,20.0931,20.1312,31500.0
2011-11-17 11:00:00,21.1,21.17,20.96,21.16,23300.0,20.1312,20.198,19.9976,20.1885,23300.0
2011-11-17 11:30:00,21.17,21.28,21.07,21.11,26800.0,20.198,20.303,20.1026,20.1408,26800.0
2011-11-17 12:00:00,21.11,21.13,21.03,21.05,17900.0,20.1408,20.1598,20.0644,20.0835,17900.0
2011-11-17 12:30:00,21.06,21.06,20.69,20.79,28100.0,20.0931,20.0931,19.74,19.8355,28100.0
2011-11-17 13:00:00,20.77,20.8,20.63,20.63,25000.0,19.8164,19.845,19.6828,19.6828,25000.0
2011-11-17 13:30:00,20.64,20.68,20.62,20.65,42400.0,19.6923,19.7305,19.6733,19.7019,42400.0
2011-11-17 14:00:00,20.66,20.68,20.62,20.66,36900.0,19.7114,19.7305,19.6733,19.7114,36900.0
2011-11-17 14:30:00,20.68,20.68,20.63,20.64,49100.0,19.7305,19.7305,19.6828,19.6923,49100.0
2011-11-17 15:00:00,20.63,20.8,20.63,20.8,69300.0,19.6828,19.845,19.6828,19.845,69300.0
2011-11-17 15:30:00,20.79,20.81,20.62,20.71,102400.0,19.8355,19.8545,19.6733,19.7591,102400.0
2011-11-18 09:30:00,20.33,20.52,19.4,19.57,392100.0,19.3966,19.5779,18.5093,18.6715,392100.0
2011-11-18 10:00:00,19.6,19.62,19.33,19.44,129100.0,18.7001,18.7192,18.4425,18.5474,129100.0
2011-11-18 10:30:00,19.4,19.64,19.4,19.45,199700.0,18.5093,18.7383,18.5093,18.557,199700.0
2011-11-18 11:00:00,19.45,19.58,19.45,19.57,59100.0,18.557,18.681,18.557,18.6715,59100.0
2011-11-18 11:30:00,19.57,19.61,19.5,19.52,68400.0,18.6715,18.7096,18.6047,18.6238,68400.0
2011-11-18 12:00:00,19.52,19.53,19.45,19.49,74800.0,18.6238,18.6333,18.557,18.5951,74800.0
2011-11-18 12:30:00,19.49,19.59,19.48,19.59,42800.0,18.5951,18.6906,18.5856,18.6906,42800.0
2011-11-18 13:00:00,19.59,19.59,19.57,19.59,37200.0,18.6906,18.6906,18.6715,18.6906,37200.0
2011-11-18 13:30:00,19.59,19.63,19.56,19.6,52100.0,18.6906,18.7287,18.6619,18.7001,52100.0
2011-11-18 14:00:00,19.6,19.6,19.52,19.55,77100.0,18.7001,18.7001,18.6238,18.6524,77100.0
2011-11-18 14:30:00,19.56,19.6,19.5,19.53,104700.0,18.6619,18.7001,18.6047,18.6333,104700.0
2011-11-18 15:00:00,19.53,19.54,19.45,19.46,102000.0,18.6333,18.6428,18.557,18.5665,102000.0
2011-11-18 15:30:00,19.46,19.49,19.26,19.35,190900.0,18.5665,18.5951,18.3757,18.4616,190900.0
2011-11-21 09:30:00,19.1,19.11,18.74,18.76,68200.0,18.223,18.2326,17.8796,17.8987,68200.0
2011-11-21 10:00:00,18.77,18.82,18.7,18.75,66300.0,17.9082,17.9559,17.8414,17.8891,66300.0
2011-11-21 10:30:00,18.75,18.79,18.69,18.69,49000.0,17.8891,17.9273,17.8319,17.8319,49000.0
2011-11-21 11:00:00,18.69,18.77,18.59,18.66,44500.0,17.8319,17.9082,17.7365,17.8033,44500.0
2011-11-21 11:30:00,18.65,18.66,18.47,18.48,60000.0,17.7937,17.8033,17.622,17.6315,60000.0
2011-11-21 12:00:00,18.49,18.57,18.48,18.52,70000.0,17.6411,17.7174,17.6315,17.6697,70000.0
2011-11-21 12:30:00,18.53,18.56,18.5,18.51,51700.0,17.6792,17.7078,17.6506,17.6601,51700.0
2011-11-21 13:00:00,18.51,18.54,18.48,18.48,48300.0,17.6601,17.6888,17.6315,17.6315,48300.0
2011-11-21 13:30:00,18.49,18.49,18.26,18.26,81200.0,17.6411,17.6411,17.4216,17.4216,81200.0
2011-11-21 14:00:00,18.25,18.34,18.22,18.25,90400.0,17.4121,17.4979,17.3835,17.4121,90400.0
2011-11-21 14:30:00,18.25,18.26,17.96,17.96,190000.0,17.4121,17.4216,17.1354,17.1354,190000.0
2011-11-21 15:00:00,17.97,18.19,17.97,18.08,218100.0,17.1449,17.3548,17.1449,17.2499,218100.0
2011-11-21 15:30:00,18.07,18.08,17.94,17.97,322800.0,17.2403,17.2499,17.1163,17.1449,322800.0
2011-11-22 09:30:00,17.97,18.43,17.97,18.29,66200.0,17.1449,17.5838,17.1449,17.4502,66200.0
2011-11-22 10:00:00,18.31,18.37,18.06,18.14,87800.0,17.4693,17.5266,17.2308,17.3071,87800.0
2011-11-22 10:30:00,18.17,18.21,17.98,18.0,61500.0,17.3357,17.3739,17.1545,17.1736,61500.0
2011-11-22 11:00:00,18.0,18.22,17.98,18.21,61000.0,17.1736,17.3835,17.1545,17.3739,61000.0
2011-11-22 11:30:00,18.21,18.27,18.1,18.25,70000.0,17.3739,17.4312,17.269,17.4121,70000.0
2011-11-22 12:00:00,18.24,18.34,18.15,18.16,119800.0,17.4025,17.4979,17.3167,17.3262,119800.0
2011-11-22 12:30:00,18.15,18.35,18.1,18.35,69300.0,17.3167,17.5075,17.269,17.5075,69300.0
2011-11-22 13:00:00,18.36,18.44,18.34,18.42,57200.0,17.517,17.5934,17.4979,17.5743,57200.0
2011-11-22 13:30:00,18.42,18.48,18.35,18.39,41800.0,17.5743,17.6315,17.5075,17.5456,41800.0
2011-11-22 14:00:00,18.39,18.43,18.3,18.43,37600.0,17.5456,17.5838,17.4598,17.5838,37600.0
2011-11-22 14:30:00,18.42,18.43,18.3,18.37,45200.0,17.5743,17.5838,17.4598,17.5266,45200.0
2011-11-22 15:00:00,18.38,18.43,18.34,18.39,66800.0,17.5361,17.5838,17.4979,17.5456,66800.0
2011-11-22 15:30:00,18.39,18.4,18.25,18.29,133600.0,17.5456,17.5552,17.4121,17.4502,133600.0
2011-11-23 09:30:00,18.08,18.17,17.76,17.93,57100.0,17.2499,17.3357,16.9446,17.1068,57100.0
2011-11-23 10:00:00,17.91,17.91,17.69,17.7,17700.0,17.0877,17.0877,16.8778,16.8873,17700.0
2011-11-23 10:30:00,17.7,17.81,17.64,17.71,22800.0,16.8873,16.9923,16.8301,16.8969,22800.0
2011-11-23 11:00:00,17.71,17.76,17.62,17.69,32400.0,16.8969,16.9446,16.811,16.8778,32400.0
2011-11-23 11:30:00,17.67,17.81,17.63,17.81,17000.0,16.8587,16.9923,16.8205,16.9923,17000.0
2011-11-23 12:00:00,17.79,17.87,17.77,17.78,12000.0,16.9732,17.0495,16.9541,16.9637,12000.0
2011-11-23 12:30:00,17.78,17.93,17.75,17.93,11800.0,16.9637,17.1068,16.935,17.1068,11800.0
2011-11-23 13:00:00,17.92,17.92,17.8,17.83,11600.0,17.0972,17.0972,16.9827,17.0114,11600.0
2011-11-23 13:30:00,17.85,17.89,17.81,17.82,18100.0,17.0304,17.0686,16.9923,17.0018,18100.0
2011-11-23 14:00:00,17.82,17.83,17.74,17.78,21400.0,17.0018,17.0114,16.9255,16.9637,21400.0
2011-11-23 14:30:00,17.77,17.82,17.73,17.78,34500.0,16.9541,17.0018,16.916,16.9637,34500.0
2011-11-23 15:00:00,17.79,17.99,17.76,17.96,53700.0,16.9732,17.164,16.9446,17.1354,53700.0
2011-11-23 15:30:00,17.96,18.01,17.83,17.84,87700.0,17.1354,17.1831,17.0114,17.0209,87700.0
2011-11-25 09:30:00,18.04,18.84,17.98,18.61,109400.0,17.2117,17.975,17.1545,17.7555,109400.0
2011-11-25 10:00:00,18.61,18.98,18.59,18.97,61800.0,17.7555,18.1086,17.7365,18.099,61800.0
2011-11-25 10:30:00,18.97,19.04,18.84,18.9,70300.0,18.099,18.1658,17.975,18.0322,70300.0
2011-11-25 11:00:00,18.9,18.92,18.68,18.69,63300.0,18.0322,18.0513,17.8223,17.8319,63300.0
2011-11-25 11:30:00,18.72,18.78,18.43,18.5,54800.0,17.8605,17.9177,17.5838,17.6506,54800.0
2011-11-25 12:00:00,18.5,18.59,18.42,18.51,64700.0,17.6506,17.7365,17.5743,17.6601,64700.0
2011-11-25 12:30:00,18.51,18.71,18.39,18.4,78100.0,17.6601,17.851,17.5456,17.5552,78100.0
2011-11-28 09:30:00,18.89,19.94,18.75,19.11,53900.0,18.0227,19.0245,17.8891,18.2326,53900.0
2011-11-28 10:00:00,19.12,19.33,19.11,19.25,33000.0,18.2421,18.4425,18.2326,18.3662,33000.0
2011-11-28 10:30:00,19.26,19.34,19.21,19.25,35900.0,18.3757,18.452,18.328,18.3662,35900.0
2011-11-28 11:00:00,19.26,19.28,19.15,19.24,26600.0,18.3757,18.3948,18.2708,18.3566,26600.0
2011-11-28 11:30:00,19.25,19.29,19.18,19.22,21500.0,18.3662,18.4043,18.2994,18.3375,21500.0
2011-11-28 12:00:00,19.2,19.2,19.08,19.11,29200.0,18.3185,18.3185,18.204,18.2326,29200.0
2011-11-28 12:30:00,19.1,19.14,19.06,19.06,8100.0,18.223,18.2612,18.1849,18.1849,8100.0
2011-11-28 13:00:00,19.04,19.14,19.04,19.1,21500.0,18.1658,18.2612,18.1658,18.223,21500.0
2011-11-28 13:30:00,19.1,19.11,19.05,19.06,20700.0,18.223,18.2326,18.1753,18.1849,20700.0
2011-11-28 14:00:00,19.05,19.19,19.05,19.06,16200.0,18.1753,18.3089,18.1753,18.1849,16200.0
2011-11-28 14:30:00,19.06,19.11,19.04,19.1,24000.0,18.1849,18.2326,18.1658,18.223,24000.0
2011-11-28 15:00:00,19.11,19.15,18.97,19.05,47900.0,18.2326,18.2708,18.099,18.1753,47900.0
2011-11-28 15:30:00,19.06,19.26,19.03,19.26,116800.0,18.1849,18.3757,18.1563,18.3757,116800.0
2011-11-29 09:30:00,19.2,19.34,18.99,19.28,21700.0,18.3185,18.452,18.1181,18.3948,21700.0
2011-11-29 10:00:00,19.3,19.54,19.3,19.44,48900.0,18.4139,18.6428,18.4139,18.5474,48900.0
2011-11-29 10:30:00,19.44,19.48,19.4,19.43,18400.0,18.5474,18.5856,18.5093,18.5379,18400.0
2011-11-29 11:00:00,19.43,19.43,19.33,19.35,21100.0,18.5379,18.5379,18.4425,18.4616,21100.0
2011-11-29 11:30:00,19.35,19.51,19.3,19.3,39000.0,18.4616,18.6142,18.4139,18.4139,39000.0
2011-11-29 12:00:00,19.3,19.4,19.3,19.4,18300.0,18.4139,18.5093,18.4139,18.5093,18300.0
2011-11-29 12:30:00,19.4,19.41,19.31,19.32,27400.0,18.5093,18.5188,18.4234,18.4329,27400.0
2011-11-29 13:00:00,19.32,19.35,19.24,19.35,12600.0,18.4329,18.4616,18.3566,18.4616,12600.0
2011-11-29 13:30:00,19.34,19.34,19.17,19.22,18800.0,18.452,18.452,18.2898,18.3375,18800.0
2011-11-29 14:00:00,19.22,19.23,19.14,19.21,20000.0,18.3375,18.3471,18.2612,18.328,20000.0
2011-11-29 14:30:00,19.21,19.27,19.16,19.23,33200.0,18.328,18.3852,18.2803,18.3471,33200.0
2011-11-29 15:00:00,19.23,19.34,19.2,19.2,32700.0,18.3471,18.452,18.3185,18.3185,32700.0
2011-11-29 15:30:00,19.21,19.32,19.2,19.3,118800.0,18.328,18.4329,18.3185,18.4139,118800.0
2011-11-30 09:30:00,20.03,20.77,20.03,20.29,58900.0,19.1103,19.8164,19.1103,19.3584,58900.0
2011-11-30 10:00:00,20.31,20.4,20.19,20.24,21200.0,19.3775,19.4634,19.263,19.3107,21200.0
2011-11-30 10:30:00,20.19,20.3,20.19,20.29,13200.0,19.263,19.368,19.263,19.3584,13200.0
2011-11-30 11:00:00,20.28,20.35,20.25,20.35,31400.0,19.3489,19.4157,19.3202,19.4157,31400.0
2011-11-30 11:30:00,20.34,20.34,20.2,20.21,14700.0,19.4061,19.4061,19.2725,19.2821,14700.0
2011-11-30 12:00:00,20.21,20.29,20.2,20.27,20400.0,19.2821,19.3584,19.2725,19.3393,20400.0
2011-11-30 12:30:00,20.26,20.32,20.25,20.32,22300.0,19.3298,19.387,19.3202,19.387,22300.0
2011-11-30 13:00:00,20.32,20.32,20.18,20.19,11500.0,19.387,19.387,19.2535,19.263,11500.0
2011-11-30 13:30:00,20.18,20.26,20.18,20.25,26200.0,19.2535,19.3298,19.2535,19.3202,26200.0
2011-11-30 14:00:00,20.25,20.35,20.23,20.33,24500.0,19.3202,19.4157,19.3012,19.3966,24500.0
2011-11-30 14:30:00,20.34,20.4,20.33,20.39,32500.0,19.4061,19.4634,19.3966,19.4538,32500.0
2011-11-30 15:00:00,20.39,20.52,20.34,20.52,57400.0,19.4538,19.5779,19.4061,19.5779,57400.0
2011-11-30 15:30:00,20.52,20.66,20.49,20.64,108000.0,19.5779,19.7114,19.5492,19.6923,108000.0
2011-12-01 09:30:00,20.65,20.88,20.56,20.87,16800.0,19.7019,19.9213,19.616,19.9118,16800.0
2011-12-01 10:00:00,20.87,20.92,20.65,20.65,17200.0,19.9118,19.9595,19.7019,19.7019,17200.0
2011-12-01 10:30:00,20.64,20.64,20.48,20.61,41000.0,19.6923,19.6923,19.5397,19.6637,41000.0
2011-12-01 11:00:00,20.61,20.61,20.49,20.58,22900.0,19.6637,19.6637,19.5492,19.6351,22900.0
2011-12-01 11:30:00,20.58,20.81,20.56,20.8,48000.0,19.6351,19.8545,19.616,19.845,48000.0
2011-12-01 12:00:00,20.8,20.87,20.76,20.87,22400.0,19.845,19.9118,19.8068,19.9118,22400.0
2011-12-01 12:30:00,20.86,20.92,20.82,20.82,22000.0,19.9022,19.9595,19.8641,19.8641,22000.0
2011-12-01 13:00:00,20.82,20.82,20.72,20.72,19500.0,19.8641,19.8641,19.7687,19.7687,19500.0
2011-12-01 13:30:00,20.74,20.78,20.73,20.77,14600.0,19.7878,19.8259,19.7782,19.8164,14600.0
2011-12-01 14:00:00,20.78,20.82,20.77,20.82,20900.0,19.8259,19.8641,19.8164,19.8641,20900.0
2011-12-01 14:30:00,20.8,20.84,20.77,20.79,16800.0,19.845,19.8832,19.8164,19.8355,16800.0
2011-12-01 15:00:00,20.8,20.85,20.75,20.75,26100.0,19.845,19.8927,19.7973,19.7973,26100.0
2011-12-01 15:30:00,20.75,20.83,20.72,20.8,134300.0,19.7973,19.8736,19.7687,19.845,134300.0
2011-12-02 09:30:00,21.0,21.15,20.9,20.93,17200.0,20.0358,20.1789,19.9404,19.969,17200.0
2011-12-02 10:00:00,20.93,21.04,20.93,20.98,28400.0,19.969,20.074,19.969,20.0167,28400.0
2011-12-02 10:30:00,20.99,21.0,20.89,20.95,23200.0,20.0263,20.0358,19.9309,19.9881,23200.0
2011-12-02 11:00:00,20.95,20.95,20.84,20.9,19000.0,19.9881,19.9881,19.8832,19.9404,19000.0
2011-12-02 11:30:00,20.9,20.91,20.74,20.74,48100.0,19.9404,19.9499,19.7878,19.7878,48100.0
2011-12-02 12:00:00,20.74,20.77,20.68,20.75,25200.0,19.7878,19.8164,19.7305,19.7973,25200.0
2011-12-02 12:30:00,20.74,20.78,20.73,20.76,36900.0,19.7878,19.8259,19.7782,19.8068,36900.0
2011-12-02 13:00:00,20.75,20.77,20.69,20.72,137500.0,19.7973,19.8164,19.74,19.7687,137500.0
2011-12-02 13:30:00,20.72,20.73,20.58,20.61,32400.0,19.7687,19.7782,19.6351,19.6637,32400.0
2011-12-02 14:00:00,20.61,20.75,20.55,20.67,42400.0,19.6637,19.7973,19.6065,19.721,42400.0
2011-12-02 14:30:00,20.63,20.72,20.58,20.58,49900.0,19.6828,19.7687,19.6351,19.6351,49900.0
2011-12-02 15:00:00,20.59,20.64,20.46,20.51,49400.0,19.6446,19.6923,19.5206,19.5683,49400.0
2011-12-02 15:30:00,20.52,20.65,20.51,20.6,96500.0,19.5779,19.7019,19.5683,19.6542,96500.0
2011-12-05 09:30:00,20.87,20.87,20.59,20.74,45800.0,19.9118,19.9118,19.6446,19.7878,45800.0
2011-12-05 10:00:00,20.73,20.83,20.69,20.79,25600.0,19.7782,19.8736,19.74,19.8355,25600.0
2011-12-05 10:30:00,20.8,20.8,20.75,20.78,77200.0,19.845,19.845,19.7973,19.8259,77200.0
2011-12-05 11:00:00,20.78,20.8,20.68,20.72,33300.0,19.8259,19.845,19.7305,19.7687,33300.0
2011-12-05 11:30:00,20.72,20.75,20.71,20.74,13800.0,19.7687,19.7973,19.7591,19.7878,13800.0
2011-12-05 12:00:00,20.72,20.75,20.71,20.74,18500.0,19.7687,19.7973,19.7591,19.7878,18500.0
2011-12-05 12:30:00,20.73,20.9,20.72,20.85,12100.0,19.7782,19.9404,19.7687,19.8927,12100.0
2011-12-05 13:00:00,20.87,20.91,20.76,20.79,24800.0,19.9118,19.9499,19.8068,19.8355,24800.0
2011-12-05 13:30:00,20.79,20.84,20.69,20.73,40100.0,19.8355,19.8832,19.74,19.7782,40100.0
2011-12-05 14:00:00,20.67,20.71,20.55,20.64,22500.0,19.721,19.7591,19.6065,19.6923,22500.0
2011-12-05 14:30:00,20.64,20.67,20.55,20.64,16600.0,19.6923,19.721,19.6065,19.6923,16600.0
2011-12-05 15:00:00,20.64,20.64,20.46,20.51,34000.0,19.6923,19.6923,19.5206,19.5683,34000.0
2011-12-05 15:30:00,20.5,20.69,20.42,20.64,129700.0,19.5588,19.74,19.4824,19.6923,129700.0
2011-12-06 09:30:00,20.64,20.71,20.41,20.57,32500.0,19.6923,19.7591,19.4729,19.6256,32500.0
2011-12-06 10:00:00,20.55,20.56,20.43,20.53,15000.0,19.6065,19.616,19.492,19.5874,15000.0
2011-12-06 10:30:00,20.56,20.6,20.48,20.5,8600.0,19.616,19.6542,19.5397,19.5588,8600.0
2011-12-06 11:00:00,20.5,20.51,20.46,20.48,34100.0,19.5588,19.5683,19.5206,19.5397,34100.0
2011-12-06 11:30:00,20.48,20.48,20.39,20.47,12300.0,19.5397,19.5397,19.4538,19.5301,12300.0
2011-12-06 12:00:00,20.47,20.5,20.42,20.5,9800.0,19.5301,19.5588,19.4824,19.5588,9800.0
2011-12-06 12:30:00,20.5,20.54,20.45,20.54,8800.0,19.5588,19.5969,19.5111,19.5969,8800.0
2011-12-06 13:00:00,20.54,20.6,20.49,20.59,8400.0,19.5969,19.6542,19.5492,19.6446,8400.0
2011-12-06 13:30:00,20.56,20.59,20.5,20.52,10000.0,19.616,19.6446,19.5588,19.5779,10000.0
2011-12-06 14:00:00,20.5,20.53,20.43,20.5,22200.0,19.5588,19.5874,19.492,19.5588,22200.0
2011-12-06 14:30:00,20.49,20.64,20.49,20.58,20500.0,19.5492,19.6923,19.5492,19.6351,20500.0
2011-12-06 15:00:00,20.59,20.61,20.5,20.51,38500.0,19.6446,19.6637,19.5588,19.5683,38500.0
2011-12-06 15:30:00,20.5,20.59,20.46,20.5,61600.0,19.5588,19.6446,19.5206,19.5588,61600.0
2011-12-07 09:30:00,20.38,20.4,20.06,20.1,20700.0,19.4443,19.4634,19.139,19.1771,20700.0
2011-12-07 10:00:00,20.1,20.13,20.03,20.04,25300.0,19.1771,19.2058,19.1103,19.1199,25300.0
2011-12-07 10:30:00,20.06,20.2,20.04,20.18,13500.0,19.139,19.2725,19.1199,19.2535,13500.0
2011-12-07 11:00:00,20.21,20.38,20.2,20.38,12000.0,19.2821,19.4443,19.2725,19.4443,12000.0
2011-12-07 11:30:00,20.39,20.51,20.39,20.51,12100.0,19.4538,19.5683,19.4538,19.5683,12100.0
2011-12-07 12:00:00,20.54,20.58,20.47,20.57,13800.0,19.5969,19.6351,19.5301,19.6256,13800.0
2011-12-07 12:30:00,20.56,20.59,20.46,20.54,14400.0,19.616,19.6446,19.5206,19.5969,14400.0
2011-12-07 13:00:00,20.55,20.57,20.48,20.55,7200.0,19.6065,19.6256,19.5397,19.6065,7200.0
2011-12-07 13:30:00,20.54,20.57,20.5,20.56,2900.0,19.5969,19.6256,19.5588,19.616,2900.0
2011-12-07 14:00:00,20.56,20.59,20.47,20.53,9500.0,19.616,19.6446,19.5301,19.5874,9500.0
2011-12-07 14:30:00,20.53,20.54,20.39,20.5,23300.0,19.5874,19.5969,19.4538,19.5588,23300.0
2011-12-07 15:00:00,20.49,20.54,20.32,20.51,60900.0,19.5492,19.5969,19.387,19.5683,60900.0
2011-12-07 15:30:00,20.51,20.67,20.49,20.54,50200.0,19.5683,19.721,19.5492,19.5969,50200.0
2011-12-08 09:30:00,20.43,20.55,20.19,20.2,28000.0,19.492,19.6065,19.263,19.2725,28000.0
2011-12-08 10:00:00,20.22,20.25,20.11,20.17,30100.0,19.2916,19.3202,19.1867,19.2439,30100.0
2011-12-08 10:30:00,20.18,20.29,20.1,20.22,50700.0,19.2535,19.3584,19.1771,19.2916,50700.0
2011-12-08 11:00:00,20.2,20.26,20.14,20.2,15900.0,19.2725,19.3298,19.2153,19.2725,15900.0
2011-12-08 11:30:00,20.2,20.21,20.13,20.2,10700.0,19.2725,19.2821,19.2058,19.2725,10700.0
2011-12-08 12:00:00,20.2,20.24,20.11,20.14,19200.0,19.2725,19.3107,19.1867,19.2153,19200.0
2011-12-08 12:30:00,20.15,20.24,20.12,20.2,18900.0,19.2248,19.3107,19.1962,19.2725,18900.0
2011-12-08 13:00:00,20.2,20.2,20.03,20.14,14900.0,19.2725,19.2725,19.1103,19.2153,14900.0
2011-12-08 13:30:00,20.13,20.14,20.06,20.11,15500.0,19.2058,19.2153,19.139,19.1867,15500.0
2011-12-08 14:00:00,20.11,20.22,20.11,20.2,14400.0,19.1867,19.2916,19.1867,19.2725,14400.0
2011-12-08 14:30:00,20.18,20.19,20.07,20.09,20600.0,19.2535,19.263,19.1485,19.1676,20600.0
2011-12-08 15:00:00,20.09,20.21,20.07,20.18,37000.0,19.1676,19.2821,19.1485,19.2535,37000.0
2011-12-08 15:30:00,20.18,20.25,19.94,19.97,137700.0,19.2535,19.3202,19.0245,19.0531,137700.0
2011-12-09 09:30:00,20.0,20.09,19.91,20.0,33000.0,19.0817,19.1676,18.9959,19.0817,33000.0
2011-12-09 10:00:00,20.01,20.16,20.01,20.11,25800.0,19.0913,19.2344,19.0913,19.1867,25800.0
2011-12-09 10:30:00,20.11,20.29,20.11,20.28,29700.0,19.1867,19.3584,19.1867,19.3489,29700.0
2011-12-09 11:00:00,20.29,20.44,20.27,20.4,15700.0,19.3584,19.5015,19.3393,19.4634,15700.0
2011-12-09 11:30:00,20.41,20.52,20.34,20.35,27700.0,19.4729,19.5779,19.4061,19.4157,27700.0
2011-12-09 12:00:00,20.34,20.34,20.29,20.33,16800.0,19.4061,19.4061,19.3584,19.3966,16800.0
2011-12-09 12:30:00,20.31,20.44,20.29,20.4,15300.0,19.3775,19.5015,19.3584,19.4634,15300.0
2011-12-09 13:00:00,20.41,20.45,20.37,20.42,37900.0,19.4729,19.5111,19.4347,19.4824,37900.0
2011-12-09 13:30:00,20.41,20.46,20.35,20.38,38200.0,19.4729,19.5206,19.4157,19.4443,38200.0
2011-12-09 14:00:00,20.38,20.38,20.3,20.36,32700.0,19.4443,19.4443,19.368,19.4252,32700.0
2011-12-09 14:30:00,20.36,20.41,20.31,20.32,34900.0,19.4252,19.4729,19.3775,19.387,34900.0
2011-12-09 15:00:00,20.33,20.37,20.28,20.35,34300.0,19.3966,19.4347,19.3489,19.4157,34300.0
2011-12-09 15:30:00,20.35,20.45,20.33,20.34,74200.0,19.4157,19.5111,19.3966,19.4061,74200.0
2011-12-12 09:30:00,20.14,20.81,19.88,19.88,15900.0,19.2153,19.8545,18.9672,18.9672,15900.0
2011-12-12 10:00:00,19.88,19.97,19.86,19.95,17300.0,18.9672,19.0531,18.9482,19.034,17300.0
2011-12-12 10:30:00,19.94,20.04,19.94,19.99,22800.0,19.0245,19.1199,19.0245,19.0722,22800.0
2011-12-12 11:00:00,19.99,20.05,19.97,20.02,27600.0,19.0722,19.1294,19.0531,19.1008,27600.0
2011-12-12 11:30:00,20.03,20.03,19.95,20.0,13000.0,19.1103,19.1103,19.034,19.0817,13000.0
2011-12-12 12:00:00,20.02,20.05,20.01,20.04,12000.0,19.1008,19.1294,19.0913,19.1199,12000.0
2011-12-12 12:30:00,20.03,20.06,20.0,20.0,12600.0,19.1103,19.139,19.0817,19.0817,12600.0
2011-12-12 13:00:00,20.0,20.01,19.98,20.0,11400.0,19.0817,19.0913,19.0626,19.0817,11400.0
2011-12-12 13:30:00,20.01,20.01,19.98,20.0,14400.0,19.0913,19.0913,19.0626,19.0817,14400.0
2011-12-12 14:00:00,19.99,20.01,19.9,19.9,28000.0,19.0722,19.0913,18.9863,18.9863,28000.0
2011-12-12 14:30:00,19.91,19.97,19.79,19.97,48000.0,18.9959,19.0531,18.8814,19.0531,48000.0
2011-12-12 15:00:00,19.96,20.0,19.93,19.99,31600.0,19.0436,19.0817,19.0149,19.0722,31600.0
2011-12-12 15:30:00,19.98,20.03,19.91,20.03,97000.0,19.0626,19.1103,18.9959,19.1103,97000.0
2011-12-13 09:30:00,20.19,20.38,20.16,20.16,16100.0,19.263,19.4443,19.2344,19.2344,16100.0
2011-12-13 10:00:00,20.23,20.31,20.1,20.1,21900.0,19.3012,19.3775,19.1771,19.1771,21900.0
2011-12-13 10:30:00,20.09,20.09,19.93,19.96,11200.0,19.1676,19.1676,19.0149,19.0436,11200.0
2011-12-13 11:00:00,19.96,19.96,19.83,19.92,12300.0,19.0436,19.0436,18.9195,19.0054,12300.0
2011-12-13 11:30:00,19.91,20.01,19.9,20.0,14900.0,18.9959,19.0913,18.9863,19.0817,14900.0
2011-12-13 12:00:00,19.98,19.98,19.85,19.92,24300.0,19.0626,19.0626,18.9386,19.0054,24300.0
2011-12-13 12:30:00,19.92,19.92,19.86,19.91,17000.0,19.0054,19.0054,18.9482,18.9959,17000.0
2011-12-13 13:00:00,19.9,19.96,19.87,19.9,5100.0,18.9863,19.0436,18.9577,18.9863,5100.0
2011-12-13 13:30:00,19.88,19.88,19.83,19.86,5400.0,18.9672,18.9672,18.9195,18.9482,5400.0
2011-12-13 14:00:00,19.88,19.97,19.78,19.86,12300.0,18.9672,19.0531,18.8718,18.9482,12300.0
2011-12-13 14:30:00,19.8,19.81,19.67,19.71,15500.0,18.8909,18.9004,18.7669,18.805,15500.0
2011-12-13 15:00:00,19.7,19.76,19.51,19.52,33000.0,18.7955,18.8527,18.6142,18.6238,33000.0
2011-12-13 15:30:00,19.52,19.6,19.48,19.56,81100.0,18.6238,18.7001,18.5856,18.6619,81100.0
2011-12-14 09:30:00,19.46,19.59,19.26,19.43,15900.0,18.5665,18.6906,18.3757,18.5379,15900.0
2011-12-14 10:00:00,19.41,19.5,19.37,19.45,12200.0,18.5188,18.6047,18.4807,18.557,12200.0
2011-12-14 10:30:00,19.48,19.5,19.31,19.31,7700.0,18.5856,18.6047,18.4234,18.4234,7700.0
2011-12-14 11:00:00,19.33,19.37,19.28,19.32,13500.0,18.4425,18.4807,18.3948,18.4329,13500.0
2011-12-14 11:30:00,19.29,19.29,19.23,19.28,12300.0,18.4043,18.4043,18.3471,18.3948,12300.0
2011-12-14 12:00:00,19.27,19.36,19.27,19.33,9200.0,18.3852,18.4711,18.3852,18.4425,9200.0
2011-12-14 12:30:00,19.37,19.41,19.31,19.39,12000.0,18.4807,18.5188,18.4234,18.4997,12000.0
2011-12-14 13:00:00,19.38,19.4,19.31,19.4,33800.0,18.4902,18.5093,18.4234,18.5093,33800.0
2011-12-14 13:30:00,19.4,19.4,19.23,19.27,12800.0,18.5093,18.5093,18.3471,18.3852,12800.0
2011-12-14 14:00:00,19.27,19.35,19.23,19.35,13800.0,18.3852,18.4616,18.3471,18.4616,13800.0
2011-12-14 14:30:00,19.32,19.34,19.16,19.18,34200.0,18.4329,18.452,18.2803,18.2994,34200.0
2011-12-14 15:00:00,19.2,19.23,19.13,19.22,43200.0,18.3185,18.3471,18.2517,18.3375,43200.0
2011-12-14 15:30:00,19.2,19.22,19.07,19.09,91600.0,18.3185,18.3375,18.1944,18.2135,91600.0
2011-12-15 09:30:00,19.33,19.58,19.28,19.39,19700.0,18.4425,18.681,18.3948,18.4997,19700.0
2011-12-15 10:00:00,19.39,19.41,19.16,19.16,19700.0,18.4997,18.5188,18.2803,18.2803,19700.0
2011-12-15 10:30:00,19.16,19.17,19.08,19.13,17800.0,18.2803,18.2898,18.204,18.2517,17800.0
2011-12-15 11:00:00,19.14,19.15,19.06,19.1,12200.0,18.2612,18.2708,18.1849,18.223,12200.0
2011-12-15 11:30:00,19.1,19.13,19.04,19.08,14600.0,18.223,18.2517,18.1658,18.204,14600.0
2011-12-15 12:00:00,19.09,19.12,19.05,19.1,23400.0,18.2135,18.2421,18.1753,18.223,23400.0
2011-12-15 12:30:00,19.1,19.14,19.08,19.1,29600.0,18.223,18.2612,18.204,18.223,29600.0
2011-12-15 13:00:00,19.08,19.13,19.05,19.1,26300.0,18.204,18.2517,18.1753,18.223,26300.0
2011-12-15 13:30:00,19.1,19.15,19.04,19.11,30700.0,18.223,18.2708,18.1658,18.2326,30700.0
2011-12-15 14:00:00,19.11,19.15,19.1,19.11,16700.0,18.2326,18.2708,18.223,18.2326,16700.0
2011-12-15 14:30:00,19.11,19.13,19.03,19.03,32600.0,18.2326,18.2517,18.1563,18.1563,32600.0
2011-12-15 15:00:00,19.03,19.12,19.0,19.08,35300.0,18.1563,18.2421,18.1276,18.204,35300.0
2011-12-15 15:30:00,19.09,19.12,19.03,19.1,83600.0,18.2135,18.2421,18.1563,18.223,83600.0
2011-12-16 09:30:00,19.17,19.4,19.1,19.17,187600.0,18.2898,18.5093,18.223,18.2898,187600.0
2011-12-16 10:00:00,19.16,19.26,19.15,19.15,25800.0,18.2803,18.3757,18.2708,18.2708,25800.0
2011-12-16 10:30:00,19.17,19.22,19.16,19.2,9800.0,18.2898,18.3375,18.2803,18.3185,9800.0
2011-12-16 11:00:00,19.2,19.26,19.15,19.16,11800.0,18.3185,18.3757,18.2708,18.2803,11800.0
2011-12-16 11:30:00,19.16,19.16,19.09,19.1,6800.0,18.2803,18.2803,18.2135,18.223,6800.0
2011-12-16 12:00:00,19.07,19.14,19.04,19.07,17100.0,18.1944,18.2612,18.1658,18.1944,17100.0
2011-12-16 12:30:00,19.05,19.05,18.97,19.0,20600.0,18.1753,18.1753,18.099,18.1276,20600.0
2011-12-16 13:00:00,18.98,19.07,18.98,19.05,18200.0,18.1086,18.1944,18.1086,18.1753,18200.0
2011-12-16 13:30:00,19.05,19.07,18.99,19.0,30400.0,18.1753,18.1944,18.1181,18.1276,30400.0
2011-12-16 14:00:00,19.02,19.08,18.98,19.02,19700.0,18.1467,18.204,18.1086,18.1467,19700.0
2011-12-16 14:30:00,19.01,19.12,18.99,19.08,18200.0,18.1372,18.2421,18.1181,18.204,18200.0
2011-12-16 15:00:00,19.09,19.14,19.07,19.09,17800.0,18.2135,18.2612,18.1944,18.2135,17800.0
2011-12-16 15:30:00,19.09,19.14,19.07,19.09,55700.0,18.2135,18.2612,18.1944,18.2135,55700.0
2011-12-19 09:30:00,19.19,19.25,19.11,19.12,57500.0,18.3089,18.3662,18.2326,18.2421,57500.0
2011-12-19 10:00:00,19.15,19.15,19.0,19.05,24300.0,18.2708,18.2708,18.1276,18.1753,24300.0
2011-12-19 10:30:00,19.06,19.08,18.92,18.92,29000.0,18.1849,18.204,18.0513,18.0513,29000.0
2011-12-19 11:00:00,18.93,18.94,18.73,18.75,32100.0,18.0609,18.0704,17.87,17.8891,32100.0
2011-12-19 11:30:00,18.74,18.79,18.66,18.69,23500.0,17.8796,17.9273,17.8033,17.8319,23500.0
2011-12-19 12:00:00,18.69,18.75,18.68,18.7,19100.0,17.8319,17.8891,17.8223,17.8414,19100.0
2011-12-19 12:30:00,18.7,18.72,18.66,18.72,14300.0,17.8414,17.8605,17.8033,17.8605,14300.0
2011-12-19 13:00:00,18.73,18.75,18.65,18.65,19400.0,17.87,17.8891,17.7937,17.7937,19400.0
2011-12-19 13:30:00,18.65,18.65,18.48,18.48,66400.0,17.7937,17.7937,17.6315,17.6315,66400.0
2011-12-19 14:00:00,18.5,18.51,18.44,18.47,21800.0,17.6506,17.6601,17.5934,17.622,21800.0
2011-12-19 14:30:00,18.47,18.5,18.46,18.5,22900.0,17.622,17.6506,17.6124,17.6506,22900.0
2011-12-19 15:00:00,18.5,18.5,18.34,18.36,54400.0,17.6506,17.6506,17.4979,17.517,54400.0
2011-12-19 15:30:00,18.37,18.38,18.26,18.35,80100.0,17.5266,17.5361,17.4216,17.5075,80100.0
2011-12-20 09:30:00,18.52,19.07,18.52,18.8,83800.0,17.6697,18.1944,17.6697,17.9368,83800.0
2011-12-20 10:00:00,18.8,18.82,18.56,18.61,71100.0,17.9368,17.9559,17.7078,17.7555,71100.0
2011-12-20 10:30:00,18.6,18.68,18.49,18.49,52700.0,17.746,17.8223,17.6411,17.6411,52700.0
2011-12-20 11:00:00,18.49,18.57,18.43,18.44,41500.0,17.6411,17.7174,17.5838,17.5934,41500.0
2011-12-20 11:30:00,18.45,18.49,18.37,18.38,45900.0,17.6029,17.6411,17.5266,17.5361,45900.0
2011-12-20 12:00:00,18.39,18.4,18.27,18.3,35900.0,17.5456,17.5552,17.4312,17.4598,35900.0
2011-12-20 12:30:00,18.31,18.36,18.3,18.35,27800.0,17.4693,17.517,17.4598,17.5075,27800.0
2011-12-20 13:00:00,18.35,18.37,18.23,18.25,31200.0,17.5075,17.5266,17.393,17.4121,31200.0
2011-12-20 13:30:00,18.25,18.25,18.17,18.21,42000.0,17.4121,17.4121,17.3357,17.3739,42000.0
2011-12-20 14:00:00,18.21,18.22,18.16,18.2,35700.0,17.3739,17.3835,17.3262,17.3644,35700.0
2011-12-20 14:30:00,18.2,18.23,18.18,18.18,40000.0,17.3644,17.393,17.3453,17.3453,40000.0
2011-12-20 15:00:00,18.17,18.2,18.08,18.08,106900.0,17.3357,17.3644,17.2499,17.2499,106900.0
2011-12-20 15:30:00,18.08,18.25,18.08,18.14,254900.0,17.2499,17.4121,17.2499,17.3071,254900.0
2011-12-21 09:30:00,18.19,18.37,18.03,18.07,60400.0,17.3548,17.5266,17.2022,17.2403,60400.0
2011-12-21 10:00:00,18.07,18.2,18.0,18.1,68500.0,17.2403,17.3644,17.1736,17.269,68500.0
2011-12-21 10:30:00,18.1,18.1,17.91,17.99,62500.0,17.269,17.269,17.0877,17.164,62500.0
2011-12-21 11:00:00,18.0,18.11,17.99,18.07,42600.0,17.1736,17.2785,17.164,17.2403,42600.0
2011-12-21 11:30:00,18.07,18.17,18.01,18.15,27600.0,17.2403,17.3357,17.1831,17.3167,27600.0
2011-12-21 12:00:00,18.15,18.16,18.0,18.01,43500.0,17.3167,17.3262,17.1736,17.1831,43500.0
2011-12-21 12:30:00,18.02,18.14,18.0,18.09,32300.0,17.1926,17.3071,17.1736,17.2594,32300.0
2011-12-21 13:00:00,18.1,18.14,18.08,18.1,26900.0,17.269,17.3071,17.2499,17.269,26900.0
2011-12-21 13:30:00,18.1,18.15,18.09,18.14,26900.0,17.269,17.3167,17.2594,17.3071,26900.0
2011-12-21 14:00:00,18.14,18.16,18.09,18.11,42800.0,17.3071,17.3262,17.2594,17.2785,42800.0
2011-12-21 14:30:00,18.12,18.13,18.03,18.12,41800.0,17.288,17.2976,17.2022,17.288,41800.0
2011-12-21 15:00:00,18.13,18.26,18.12,18.2,51700.0,17.2976,17.4216,17.288,17.3644,51700.0
2011-12-21 15:30:00,18.21,18.24,18.12,18.15,157800.0,17.3739,17.4025,17.288,17.3167,157800.0
2011-12-22 09:30:00,18.22,18.34,18.17,18.23,41000.0,17.3835,17.4979,17.3357,17.393,41000.0
2011-12-22 10:00:00,18.23,18.32,18.23,18.32,18800.0,17.393,17.4789,17.393,17.4789,18800.0
2011-12-22 10:30:00,18.33,18.33,18.24,18.3,20900.0,17.4884,17.4884,17.4025,17.4598,20900.0
2011-12-22 11:00:00,18.3,18.33,18.25,18.3,30200.0,17.4598,17.4884,17.4121,17.4598,30200.0
2011-12-22 11:30:00,18.3,18.35,18.28,18.3,25600.0,17.4598,17.5075,17.4407,17.4598,25600.0
2011-12-22 12:00:00,18.3,18.32,18.28,18.3,21100.0,17.4598,17.4789,17.4407,17.4598,21100.0
2011-12-22 12:30:00,18.3,18.31,18.29,18.3,14100.0,17.4598,17.4693,17.4502,17.4598,14100.0
2011-12-22 13:00:00,18.3,18.3,18.28,18.3,18000.0,17.4598,17.4598,17.4407,17.4598,18000.0
2011-12-22 13:30:00,18.3,18.34,18.28,18.31,21000.0,17.4598,17.4979,17.4407,17.4693,21000.0
2011-12-22 14:00:00,18.31,18.34,18.28,18.3,19800.0,17.4693,17.4979,17.4407,17.4598,19800.0
2011-12-22 14:30:00,18.3,18.3,18.27,18.27,19800.0,17.4598,17.4598,17.4312,17.4312,19800.0
2011-12-22 15:00:00,18.28,18.3,18.27,18.3,25000.0,17.4407,17.4598,17.4312,17.4598,25000.0
2011-12-22 15:30:00,18.3,18.3,18.24,18.29,76200.0,17.4598,17.4598,17.4025,17.4502,76200.0
2011-12-23 09:30:00,18.39,18.44,18.23,18.23,39400.0,17.5456,17.5934,17.393,17.393,39400.0
2011-12-23 10:00:00,18.22,18.33,18.13,18.2,22000.0,17.3835,17.4884,17.2976,17.3644,22000.0
2011-12-23 10:30:00,18.2,18.2,18.12,18.2,7800.0,17.3644,17.3644,17.288,17.3644,7800.0
2011-12-23 11:00:00,18.21,18.24,18.18,18.21,15200.0,17.3739,17.4025,17.3453,17.3739,15200.0
2011-12-23 11:30:00,18.2,18.23,18.18,18.22,7800.0,17.3644,17.393,17.3453,17.3835,7800.0
2011-12-23 12:00:00,18.22,18.27,18.22,18.25,11100.0,17.3835,17.4312,17.3835,17.4121,11100.0
2011-12-23 12:30:00,18.25,18.26,18.2,18.24,8700.0,17.4121,17.4216,17.3644,17.4025,8700.0
2011-12-23 13:00:00,18.24,18.26,18.18,18.21,11800.0,17.4025,17.4216,17.3453,17.3739,11800.0
2011-12-23 13:30:00,18.18,18.24,18.18,18.22,7100.0,17.3453,17.4025,17.3453,17.3835,7100.0
2011-12-23 14:00:00,18.21,18.21,18.18,18.18,11100.0,17.3739,17.3739,17.3453,17.3453,11100.0
2011-12-23 14:30:00,18.18,18.2,18.18,18.18,10300.0,17.3453,17.3644,17.3453,17.3453,10300.0
2011-12-23 15:00:00,18.18,18.22,18.18,18.19,18000.0,17.3453,17.3835,17.3453,17.3548,18000.0
2011-12-23 15:30:00,18.2,18.27,18.18,18.23,80300.0,17.3644,17.4312,17.3453,17.393,80300.0
2011-12-27 09:30:00,18.08,18.3,18.04,18.27,42300.0,17.2499,17.4598,17.2117,17.4312,42300.0
2011-12-27 10:00:00,18.3,18.3,18.17,18.23,27600.0,17.4598,17.4598,17.3357,17.393,27600.0
2011-12-27 10:30:00,18.22,18.26,18.15,18.15,14100.0,17.3835,17.4216,17.3167,17.3167,14100.0
2011-12-27 11:00:00,18.16,18.21,18.15,18.19,16700.0,17.3262,17.3739,17.3167,17.3548,16700.0
2011-12-27 11:30:00,18.19,18.21,18.12,18.21,27900.0,17.3548,17.3739,17.288,17.3739,27900.0
2011-12-27 12:00:00,18.21,18.21,18.18,18.21,17600.0,17.3739,17.3739,17.3453,17.3739,17600.0
2011-12-27 12:30:00,18.2,18.21,18.18,18.2,9000.0,17.3644,17.3739,17.3453,17.3644,9000.0
2011-12-27 13:00:00,18.21,18.21,18.16,18.2,20700.0,17.3739,17.3739,17.3262,17.3644,20700.0
2011-12-27 13:30:00,18.19,18.21,18.15,18.2,25000.0,17.3548,17.3739,17.3167,17.3644,25000.0
2011-12-27 14:00:00,18.2,18.2,18.17,18.19,10400.0,17.3644,17.3644,17.3357,17.3548,10400.0
2011-12-27 14:30:00,18.19,18.22,18.17,18.18,22900.0,17.3548,17.3835,17.3357,17.3453,22900.0
2011-12-27 15:00:00,18.18,18.21,18.17,18.2,18700.0,17.3453,17.3739,17.3357,17.3644,18700.0
2011-12-27 15:30:00,18.2,18.2,18.15,18.19,39500.0,17.3644,17.3644,17.3167,17.3548,39500.0
2011-12-28 09:30:00,18.21,18.21,18.06,18.13,20700.0,17.3739,17.3739,17.2308,17.2976,20700.0
2011-12-28 10:00:00,18.12,18.17,18.05,18.06,29600.0,17.288,17.3357,17.2213,17.2308,29600.0
2011-12-28 10:30:00,18.06,18.07,18.02,18.05,31800.0,17.2308,17.2403,17.1926,17.2213,31800.0
2011-12-28 11:00:00,18.04,18.05,18.02,18.02,11800.0,17.2117,17.2213,17.1926,17.1926,11800.0
2011-12-28 11:30:00,18.02,18.04,18.0,18.03,15900.0,17.1926,17.2117,17.1736,17.2022,15900.0
2011-12-28 12:00:00,18.02,18.05,18.0,18.02,40300.0,17.1926,17.2213,17.1736,17.1926,40300.0
2011-12-28 12:30:00,18.02,18.05,18.0,18.03,27900.0,17.1926,17.2213,17.1736,17.2022,27900.0
2011-12-28 13:00:00,18.03,18.06,18.03,18.05,11900.0,17.2022,17.2308,17.2022,17.2213,11900.0
2011-12-28 13:30:00,18.05,18.08,18.02,18.03,25800.0,17.2213,17.2499,17.1926,17.2022,25800.0
2011-12-28 14:00:00,18.03,18.03,17.94,18.02,18000.0,17.2022,17.2022,17.1163,17.1926,18000.0
2011-12-28 14:30:00,18.03,18.03,18.0,18.02,9200.0,17.2022,17.2022,17.1736,17.1926,9200.0
2011-12-28 15:00:00,18.01,18.02,17.94,17.97,40000.0,17.1831,17.1926,17.1163,17.1449,40000.0
2011-12-28 15:30:00,17.98,18.01,17.94,17.98,76500.0,17.1545,17.1831,17.1163,17.1545,76500.0
2011-12-29 09:30:00,17.99,18.1,17.98,18.1,18100.0,17.164,17.269,17.1545,17.269,18100.0
2011-12-29 10:00:00,18.1,18.21,18.1,18.18,25300.0,17.269,17.3739,17.269,17.3453,25300.0
2011-12-29 10:30:00,18.17,18.22,18.13,18.13,13100.0,17.3357,17.3835,17.2976,17.2976,13100.0
2011-12-29 11:00:00,18.15,18.2,18.14,18.2,14200.0,17.3167,17.3644,17.3071,17.3644,14200.0
2011-12-29 11:30:00,18.2,18.2,18.17,18.2,11000.0,17.3644,17.3644,17.3357,17.3644,11000.0
2011-12-29 12:00:00,18.18,18.2,18.18,18.19,9000.0,17.3453,17.3644,17.3453,17.3548,9000.0
2011-12-29 12:30:00,18.2,18.2,18.17,18.18,10900.0,17.3644,17.3644,17.3357,17.3453,10900.0
2011-12-29 13:00:00,18.19,18.2,18.16,18.18,12200.0,17.3548,17.3644,17.3262,17.3453,12200.0
2011-12-29 13:30:00,18.18,18.2,18.16,18.17,10800.0,17.3453,17.3644,17.3262,17.3357,10800.0
2011-12-29 14:00:00,18.17,18.2,18.17,18.2,12800.0,17.3357,17.3644,17.3357,17.3644,12800.0
2011-12-29 14:30:00,18.2,18.23,18.17,18.22,27900.0,17.3644,17.393,17.3357,17.3835,27900.0
2011-12-29 15:00:00,18.22,18.25,18.2,18.21,35400.0,17.3835,17.4121,17.3644,17.3739,35400.0
2011-12-29 15:30:00,18.21,18.31,18.21,18.25,53600.0,17.3739,17.4693,17.3739,17.4121,53600.0
2011-12-30 09:30:00,18.21,18.36,18.14,18.36,10400.0,17.3739,17.517,17.3071,17.517,10400.0
2011-12-30 10:00:00,18.36,18.47,18.35,18.36,18500.0,17.517,17.622,17.5075,17.517,18500.0
2011-12-30 10:30:00,18.36,18.47,18.36,18.47,35200.0,17.517,17.622,17.517,17.622,35200.0
2011-12-30 11:00:00,18.47,18.54,18.46,18.54,13400.0,17.622,17.6888,17.6124,17.6888,13400.0
2011-12-30 11:30:00,18.55,18.59,18.54,18.56,8800.0,17.6983,17.7365,17.6888,17.7078,8800.0
2011-12-30 12:00:00,18.55,18.6,18.55,18.59,9200.0,17.6983,17.746,17.6983,17.7365,9200.0
2011-12-30 12:30:00,18.59,18.61,18.58,18.59,7400.0,17.7365,17.7555,17.7269,17.7365,7400.0
2011-12-30 13:00:00,18.59,18.61,18.59,18.59,7300.0,17.7365,17.7555,17.7365,17.7365,7300.0
2011-12-30 13:30:00,18.6,18.62,18.6,18.62,11900.0,17.746,17.7651,17.746,17.7651,11900.0
2011-12-30 14:00:00,18.61,18.63,18.58,18.63,18700.0,17.7555,17.7746,17.7269,17.7746,18700.0
2011-12-30 14:30:00,18.63,18.69,18.62,18.67,26300.0,17.7746,17.8319,17.7651,17.8128,26300.0
2011-12-30 15:00:00,18.67,18.76,18.65,18.74,51700.0,17.8128,17.8987,17.7937,17.8796,51700.0
2011-12-30 15:30:00,18.75,18.82,18.66,18.68,103100.0,17.8891,17.9559,17.8033,17.8223,103100.0
2012-01-03 09:30:00,19.02,19.23,18.97,19.09,30200.0,18.1467,18.3471,18.099,18.2135,30200.0
2012-01-03 10:00:00,19.08,19.15,19.05,19.13,45400.0,18.204,18.2708,18.1753,18.2517,45400.0
2012-01-03 10:30:00,19.11,19.14,19.0,19.0,34400.0,18.2326,18.2612,18.1276,18.1276,34400.0
2012-01-03 11:00:00,19.01,19.05,18.97,19.01,14100.0,18.1372,18.1753,18.099,18.1372,14100.0
2012-01-03 11:30:00,19.0,19.02,18.85,18.86,16600.0,18.1276,18.1467,17.9845,17.9941,16600.0
2012-01-03 12:00:00,18.86,18.88,18.78,18.8,26200.0,17.9941,18.0131,17.9177,17.9368,26200.0
2012-01-03 12:30:00,18.79,18.91,18.79,18.89,21400.0,17.9273,18.0418,17.9273,18.0227,21400.0
2012-01-03 13:00:00,18.89,19.02,18.89,19.02,44800.0,18.0227,18.1467,18.0227,18.1467,44800.0
2012-01-03 13:30:00,19.02,19.07,18.98,19.07,35000.0,18.1467,18.1944,18.1086,18.1944,35000.0
2012-01-03 14:00:00,19.07,19.09,18.95,19.01,22800.0,18.1944,18.2135,18.0799,18.1372,22800.0
2012-01-03 14:30:00,18.99,19.07,18.98,19.04,21800.0,18.1181,18.1944,18.1086,18.1658,21800.0
2012-01-03 15:00:00,19.05,19.05,18.86,18.87,23200.0,18.1753,18.1753,17.9941,18.0036,23200.0
2012-01-03 15:30:00,18.87,18.91,18.81,18.85,56600.0,18.0036,18.0418,17.9464,17.9845,56600.0
2012-01-04 09:30:00,18.83,18.91,18.7,18.81,34500.0,17.9654,18.0418,17.8414,17.9464,34500.0
2012-01-04 10:00:00,18.84,18.84,18.53,18.57,29500.0,17.975,17.975,17.6792,17.7174,29500.0
2012-01-04 10:30:00,18.56,18.62,18.49,18.6,8100.0,17.7078,17.7651,17.6411,17.746,8100.0
2012-01-04 11:00:00,18.62,18.62,18.5,18.5,22500.0,17.7651,17.7651,17.6506,17.6506,22500.0
2012-01-04 11:30:00,18.54,18.59,18.53,18.55,5900.0,17.6888,17.7365,17.6792,17.6983,5900.0
2012-01-04 12:00:00,18.56,18.66,18.56,18.65,7300.0,17.7078,17.8033,17.7078,17.7937,7300.0
2012-01-04 12:30:00,18.63,18.64,18.56,18.6,6200.0,17.7746,17.7842,17.7078,17.746,6200.0
2012-01-04 13:00:00,18.61,18.61,18.49,18.51,6800.0,17.7555,17.7555,17.6411,17.6601,6800.0
2012-01-04 13:30:00,18.51,18.52,18.47,18.49,7900.0,17.6601,17.6697,17.622,17.6411,7900.0
2012-01-04 14:00:00,18.48,18.5,18.44,18.49,8400.0,17.6315,17.6506,17.5934,17.6411,8400.0
2012-01-04 14:30:00,18.49,18.55,18.49,18.52,8800.0,17.6411,17.6983,17.6411,17.6697,8800.0
2012-01-04 15:00:00,18.52,18.53,18.43,18.44,27200.0,17.6697,17.6792,17.5838,17.5934,27200.0
2012-01-04 15:30:00,18.45,18.48,18.41,18.46,40300.0,17.6029,17.6315,17.5647,17.6124,40300.0
2012-01-05 09:30:00,18.3,18.48,18.17,18.25,104800.0,17.4598,17.6315,17.3357,17.4121,104800.0
2012-01-05 10:00:00,18.23,18.23,18.08,18.12,143200.0,17.393,17.393,17.2499,17.288,143200.0
2012-01-05 10:30:00,18.12,18.17,18.09,18.13,46200.0,17.288,17.3357,17.2594,17.2976,46200.0
2012-01-05 11:00:00,18.13,18.2,18.13,18.2,17700.0,17.2976,17.3644,17.2976,17.3644,17700.0
2012-01-05 11:30:00,18.22,18.37,18.22,18.35,13700.0,17.3835,17.5266,17.3835,17.5075,13700.0
2012-01-05 12:00:00,18.34,18.34,18.3,18.31,9400.0,17.4979,17.4979,17.4598,17.4693,9400.0
2012-01-05 12:30:00,18.31,18.37,18.2,18.36,43600.0,17.4693,17.5266,17.3644,17.517,43600.0
2012-01-05 13:00:00,18.35,18.35,18.32,18.32,19600.0,17.5075,17.5075,17.4789,17.4789,19600.0
2012-01-05 13:30:00,18.32,18.36,18.32,18.36,29400.0,17.4789,17.517,17.4789,17.517,29400.0
2012-01-05 14:00:00,18.35,18.36,18.27,18.28,28400.0,17.5075,17.517,17.4312,17.4407,28400.0
2012-01-05 14:30:00,18.28,18.28,18.19,18.25,30000.0,17.4407,17.4407,17.3548,17.4121,30000.0
2012-01-05 15:00:00,18.25,18.39,18.24,18.34,23600.0,17.4121,17.5456,17.4025,17.4979,23600.0
2012-01-05 15:30:00,18.33,18.48,18.31,18.46,100900.0,17.4884,17.6315,17.4693,17.6124,100900.0
2012-01-06 09:30:00,18.49,18.68,18.29,18.32,16200.0,17.6411,17.8223,17.4502,17.4789,16200.0
2012-01-06 10:00:00,18.29,18.43,18.28,18.43,31300.0,17.4502,17.5838,17.4407,17.5838,31300.0
2012-01-06 10:30:00,18.43,18.51,18.42,18.48,5900.0,17.5838,17.6601,17.5743,17.6315,5900.0
2012-01-06 11:00:00,18.48,18.55,18.48,18.5,8300.0,17.6315,17.6983,17.6315,17.6506,8300.0
2012-01-06 11:30:00,18.51,18.67,18.51,18.67,9500.0,17.6601,17.8128,17.6601,17.8128,9500.0
2012-01-06 12:00:00,18.67,18.75,18.66,18.66,15900.0,17.8128,17.8891,17.8033,17.8033,15900.0
2012-01-06 12:30:00,18.66,18.68,18.63,18.64,6400.0,17.8033,17.8223,17.7746,17.7842,6400.0
2012-01-06 13:00:00,18.64,18.66,18.61,18.63,9400.0,17.7842,17.8033,17.7555,17.7746,9400.0
2012-01-06 13:30:00,18.65,18.73,18.61,18.7,17400.0,17.7937,17.87,17.7555,17.8414,17400.0
2012-01-06 14:00:00,18.69,18.71,18.64,18.68,7400.0,17.8319,17.851,17.7842,17.8223,7400.0
2012-01-06 14:30:00,18.69,18.72,18.58,18.58,10200.0,17.8319,17.8605,17.7269,17.7269,10200.0
2012-01-06 15:00:00,18.59,18.65,18.59,18.59,19800.0,17.7365,17.7937,17.7365,17.7365,19800.0
2012-01-06 15:30:00,18.6,18.6,18.43,18.47,81800.0,17.746,17.746,17.5838,17.622,81800.0
2012-01-09 09:30:00,18.63,18.72,18.4,18.42,32800.0,17.7746,17.8605,17.5552,17.5743,32800.0
2012-01-09 10:00:00,18.41,18.42,18.32,18.32,20400.0,17.5647,17.5743,17.4789,17.4789,20400.0
2012-01-09 10:30:00,18.32,18.33,18.27,18.31,11900.0,17.4789,17.4884,17.4312,17.4693,11900.0
2012-01-09 11:00:00,18.3,18.34,18.27,18.29,51500.0,17.4598,17.4979,17.4312,17.4502,51500.0
2012-01-09 11:30:00,18.29,18.33,18.28,18.3,9300.0,17.4502,17.4884,17.4407,17.4598,9300.0
2012-01-09 12:00:00,18.3,18.48,18.3,18.48,72500.0,17.4598,17.6315,17.4598,17.6315,72500.0
2012-01-09 12:30:00,18.48,18.69,18.45,18.69,75600.0,17.6315,17.8319,17.6029,17.8319,75600.0
2012-01-09 13:00:00,18.69,18.79,18.67,18.69,55100.0,17.8319,17.9273,17.8128,17.8319,55100.0
2012-01-09 13:30:00,18.7,18.81,18.69,18.79,30200.0,17.8414,17.9464,17.8319,17.9273,30200.0
2012-01-09 14:00:00,18.79,18.85,18.79,18.83,41600.0,17.9273,17.9845,17.9273,17.9654,41600.0
2012-01-09 14:30:00,18.83,18.87,18.82,18.84,36600.0,17.9654,18.0036,17.9559,17.975,36600.0
2012-01-09 15:00:00,18.85,18.87,18.83,18.84,59800.0,17.9845,18.0036,17.9654,17.975,59800.0
2012-01-09 15:30:00,18.84,18.92,18.81,18.91,99800.0,17.975,18.0513,17.9464,18.0418,99800.0
2012-01-10 09:30:00,19.02,19.02,18.88,18.95,28500.0,18.1467,18.1467,18.0131,18.0799,28500.0
2012-01-10 10:00:00,18.98,19.09,18.97,19.0,24000.0,18.1086,18.2135,18.099,18.1276,24000.0
2012-01-10 10:30:00,18.95,18.97,18.86,18.92,24000.0,18.0799,18.099,17.9941,18.0513,24000.0
2012-01-10 11:00:00,18.9,18.93,18.87,18.92,11500.0,18.0322,18.0609,18.0036,18.0513,11500.0
2012-01-10 11:30:00,18.93,18.95,18.87,18.9,18000.0,18.0609,18.0799,18.0036,18.0322,18000.0
2012-01-10 12:00:00,18.89,18.92,18.88,18.92,20600.0,18.0227,18.0513,18.0131,18.0513,20600.0
2012-01-10 12:30:00,18.94,18.94,18.9,18.91,9900.0,18.0704,18.0704,18.0322,18.0418,9900.0
2012-01-10 13:00:00,18.92,18.92,18.85,18.86,9500.0,18.0513,18.0513,17.9845,17.9941,9500.0
2012-01-10 13:30:00,18.86,18.97,18.86,18.95,35900.0,17.9941,18.099,17.9941,18.0799,35900.0
2012-01-10 14:00:00,18.95,18.98,18.91,18.97,12000.0,18.0799,18.1086,18.0418,18.099,12000.0
2012-01-10 14:30:00,18.96,19.1,18.96,19.05,27300.0,18.0895,18.223,18.0895,18.1753,27300.0
2012-01-10 15:00:00,19.05,19.05,18.94,19.03,23100.0,18.1753,18.1753,18.0704,18.1563,23100.0
2012-01-10 15:30:00,19.03,19.05,18.96,19.04,49300.0,18.1563,18.1753,18.0895,18.1658,49300.0
2012-01-11 09:30:00,19.02,19.06,18.85,18.85,27700.0,18.1467,18.1849,17.9845,17.9845,27700.0
2012-01-11 10:00:00,18.85,18.95,18.82,18.94,27800.0,17.9845,18.0799,17.9559,18.0704,27800.0
2012-01-11 10:30:00,18.92,19.02,18.92,19.01,14100.0,18.0513,18.1467,18.0513,18.1372,14100.0
2012-01-11 11:00:00,19.01,19.02,18.98,19.02,29400.0,18.1372,18.1467,18.1086,18.1467,29400.0
2012-01-11 11:30:00,19.01,19.06,19.0,19.04,51800.0,18.1372,18.1849,18.1276,18.1658,51800.0
2012-01-11 12:00:00,19.04,19.15,19.02,19.13,15700.0,18.1658,18.2708,18.1467,18.2517,15700.0
2012-01-11 12:30:00,19.12,19.14,19.03,19.06,15800.0,18.2421,18.2612,18.1563,18.1849,15800.0
2012-01-11 13:00:00,19.06,19.11,19.06,19.1,18800.0,18.1849,18.2326,18.1849,18.223,18800.0
2012-01-11 13:30:00,19.1,19.17,19.09,19.17,10200.0,18.223,18.2898,18.2135,18.2898,10200.0
2012-01-11 14:00:00,19.18,19.18,19.14,19.17,13200.0,18.2994,18.2994,18.2612,18.2898,13200.0
2012-01-11 14:30:00,19.16,19.17,19.12,19.16,14700.0,18.2803,18.2898,18.2421,18.2803,14700.0
2012-01-11 15:00:00,19.15,19.24,19.14,19.23,18300.0,18.2708,18.3566,18.2612,18.3471,18300.0
2012-01-11 15:30:00,19.22,19.25,19.17,19.23,66800.0,18.3375,18.3662,18.2898,18.3471,66800.0
2012-01-12 09:30:00,19.25,19.37,19.08,19.33,17300.0,18.3662,18.4807,18.204,18.4425,17300.0
2012-01-12 10:00:00,19.32,19.34,19.23,19.26,21500.0,18.4329,18.452,18.3471,18.3757,21500.0
2012-01-12 10:30:00,19.29,19.38,19.22,19.38,40200.0,18.4043,18.4902,18.3375,18.4902,40200.0
2012-01-12 11:00:00,19.37,19.41,19.35,19.39,20800.0,18.4807,18.5188,18.4616,18.4997,20800.0
2012-01-12 11:30:00,19.41,19.51,19.38,19.5,20000.0,18.5188,18.6142,18.4902,18.6047,20000.0
2012-01-12 12:00:00,19.48,19.74,19.48,19.7,38100.0,18.5856,18.8337,18.5856,18.7955,38100.0
2012-01-12 12:30:00,19.7,19.81,19.67,19.8,33600.0,18.7955,18.9004,18.7669,18.8909,33600.0
2012-01-12 13:00:00,19.8,19.89,19.73,19.89,23900.0,18.8909,18.9768,18.8241,18.9768,23900.0
2012-01-12 13:30:00,19.9,19.94,19.85,19.88,23600.0,18.9863,19.0245,18.9386,18.9672,23600.0
2012-01-12 14:00:00,19.88,19.92,19.82,19.91,33500.0,18.9672,19.0054,18.91,18.9959,33500.0
2012-01-12 14:30:00,19.9,20.02,19.9,20.01,186400.0,18.9863,19.1008,18.9863,19.0913,186400.0
2012-01-12 15:00:00,20.01,20.08,20.0,20.0,136100.0,19.0913,19.1581,19.0817,19.0817,136100.0
2012-01-12 15:30:00,20.01,20.01,19.85,19.91,115000.0,19.0913,19.0913,18.9386,18.9959,115000.0
2012-01-13 09:30:00,19.58,19.94,19.57,19.91,43600.0,18.681,19.0245,18.6715,18.9959,43600.0
2012-01-13 10:00:00,19.91,19.96,19.85,19.94,43100.0,18.9959,19.0436,18.9386,19.0245,43100.0
2012-01-13 10:30:00,19.93,19.93,19.89,19.93,18700.0,19.0149,19.0149,18.9768,19.0149,18700.0
2012-01-13 11:00:00,19.92,20.0,19.92,19.98,32700.0,19.0054,19.0817,19.0054,19.0626,32700.0
2012-01-13 11:30:00,19.99,20.0,19.87,19.87,19600.0,19.0722,19.0817,18.9577,18.9577,19600.0
2012-01-13 12:00:00,19.86,19.86,19.81,19.81,11600.0,18.9482,18.9482,18.9004,18.9004,11600.0
2012-01-13 12:30:00,19.79,19.81,19.75,19.77,11600.0,18.8814,18.9004,18.8432,18.8623,11600.0
2012-01-13 13:00:00,19.76,19.8,19.75,19.75,27800.0,18.8527,18.8909,18.8432,18.8432,27800.0
2012-01-13 13:30:00,19.75,19.94,19.71,19.94,32400.0,18.8432,19.0245,18.805,19.0245,32400.0
2012-01-13 14:00:00,19.93,20.05,19.91,20.0,33200.0,19.0149,19.1294,18.9959,19.0817,33200.0
2012-01-13 14:30:00,20.0,20.01,19.99,19.99,28800.0,19.0817,19.0913,19.0722,19.0722,28800.0
2012-01-13 15:00:00,20.0,20.05,19.93,19.95,61500.0,19.0817,19.1294,19.0149,19.034,61500.0
2012-01-13 15:30:00,19.95,20.14,19.95,20.04,160900.0,19.034,19.2153,19.034,19.1199,160900.0
2012-01-17 09:30:00,20.17,20.32,20.09,20.09,125800.0,19.2439,19.387,19.1676,19.1676,125800.0
2012-01-17 10:00:00,20.06,20.06,19.94,20.03,13600.0,19.139,19.139,19.0245,19.1103,13600.0
2012-01-17 10:30:00,20.04,20.05,19.8,19.98,22800.0,19.1199,19.1294,18.8909,19.0626,22800.0
2012-01-17 11:00:00,19.94,20.0,19.83,19.83,9900.0,19.0245,19.0817,18.9195,18.9195,9900.0
2012-01-17 11:30:00,19.86,19.9,19.83,19.85,14700.0,18.9482,18.9863,18.9195,18.9386,14700.0
2012-01-17 12:00:00,19.83,19.87,19.83,19.84,7800.0,18.9195,18.9577,18.9195,18.9291,7800.0
2012-01-17 12:30:00,19.85,19.86,19.77,19.77,10600.0,18.9386,18.9482,18.8623,18.8623,10600.0
2012-01-17 13:00:00,19.78,19.84,19.78,19.81,12600.0,18.8718,18.9291,18.8718,18.9004,12600.0
2012-01-17 13:30:00,19.78,19.79,19.72,19.77,8800.0,18.8718,18.8814,18.8146,18.8623,8800.0
2012-01-17 14:00:00,19.77,19.79,19.69,19.7,14400.0,18.8623,18.8814,18.786,18.7955,14400.0
2012-01-17 14:30:00,19.7,19.7,19.63,19.65,18600.0,18.7955,18.7955,18.7287,18.7478,18600.0
2012-01-17 15:00:00,19.66,19.68,19.63,19.67,40000.0,18.7573,18.7764,18.7287,18.7669,40000.0
2012-01-17 15:30:00,19.66,19.71,19.64,19.69,45200.0,18.7573,18.805,18.7383,18.786,45200.0
2012-01-18 09:30:00,19.71,19.72,19.6,19.61,22900.0,18.805,18.8146,18.7001,18.7096,22900.0
2012-01-18 10:00:00,19.64,19.89,19.64,19.89,6200.0,18.7383,18.9768,18.7383,18.9768,6200.0
2012-01-18 10:30:00,19.88,19.89,19.8,19.83,5200.0,18.9672,18.9768,18.8909,18.9195,5200.0
2012-01-18 11:00:00,19.83,19.83,19.74,19.77,6900.0,18.9195,18.9195,18.8337,18.8623,6900.0
2012-01-18 11:30:00,19.77,19.78,19.7,19.7,5000.0,18.8623,18.8718,18.7955,18.7955,5000.0
2012-01-18 12:00:00,19.69,19.8,19.68,19.77,52400.0,18.786,18.8909,18.7764,18.8623,52400.0
2012-01-18 12:30:00,19.78,19.8,19.67,19.68,15400.0,18.8718,18.8909,18.7669,18.7764,15400.0
2012-01-18 13:00:00,19.69,19.7,19.67,19.7,5900.0,18.786,18.7955,18.7669,18.7955,5900.0
2012-01-18 13:30:00,19.7,19.75,19.69,19.71,15000.0,18.7955,18.8432,18.786,18.805,15000.0
2012-01-18 14:00:00,19.69,19.8,19.69,19.8,15700.0,18.786,18.8909,18.786,18.8909,15700.0
2012-01-18 14:30:00,19.79,19.8,19.77,19.79,37100.0,18.8814,18.8909,18.8623,18.8814,37100.0
2012-01-18 15:00:00,19.8,19.8,19.76,19.8,27800.0,18.8909,18.8909,18.8527,18.8909,27800.0
2012-01-18 15:30:00,19.79,19.81,19.77,19.78,72500.0,18.8814,18.9004,18.8623,18.8718,72500.0
2012-01-19 09:30:00,19.84,20.01,19.72,20.01,76200.0,18.9291,19.0913,18.8146,19.0913,76200.0
2012-01-19 10:00:00,20.0,20.0,19.88,19.94,69000.0,19.0817,19.0817,18.9672,19.0245,69000.0
2012-01-19 10:30:00,19.96,20.0,19.93,19.95,33200.0,19.0436,19.0817,19.0149,19.034,33200.0
2012-01-19 11:00:00,19.95,20.03,19.95,20.0,27900.0,19.034,19.1103,19.034,19.0817,27900.0
2012-01-19 11:30:00,20.0,20.04,19.97,20.04,132100.0,19.0817,19.1199,19.0531,19.1199,132100.0
2012-01-19 12:00:00,20.04,20.1,20.04,20.1,71500.0,19.1199,19.1771,19.1199,19.1771,71500.0
2012-01-19 12:30:00,20.1,20.32,20.1,20.31,39500.0,19.1771,19.387,19.1771,19.3775,39500.0
2012-01-19 13:00:00,20.32,20.36,20.27,20.35,33500.0,19.387,19.4252,19.3393,19.4157,33500.0
2012-01-19 13:30:00,20.36,20.44,20.34,20.39,19900.0,19.4252,19.5015,19.4061,19.4538,19900.0
2012-01-19 14:00:00,20.39,20.44,20.36,20.42,16400.0,19.4538,19.5015,19.4252,19.4824,16400.0
2012-01-19 14:30:00,20.42,20.43,20.35,20.36,24800.0,19.4824,19.492,19.4157,19.4252,24800.0
2012-01-19 15:00:00,20.35,20.41,20.35,20.4,30300.0,19.4157,19.4729,19.4157,19.4634,30300.0
2012-01-19 15:30:00,20.39,20.46,20.39,20.45,82000.0,19.4538,19.5206,19.4538,19.5111,82000.0
2012-01-20 09:30:00,20.37,20.48,20.15,20.19,29200.0,19.4347,19.5397,19.2248,19.263,29200.0
2012-01-20 10:00:00,20.16,20.36,20.12,20.35,27200.0,19.2344,19.4252,19.1962,19.4157,27200.0
2012-01-20 10:30:00,20.35,20.4,20.34,20.35,28700.0,19.4157,19.4634,19.4061,19.4157,28700.0
2012-01-20 11:00:00,20.35,20.37,20.25,20.29,14700.0,19.4157,19.4347,19.3202,19.3584,14700.0
2012-01-20 11:30:00,20.29,20.31,20.21,20.24,89900.0,19.3584,19.3775,19.2821,19.3107,89900.0
2012-01-20 12:00:00,20.24,20.26,20.1,20.14,59600.0,19.3107,19.3298,19.1771,19.2153,59600.0
2012-01-20 12:30:00,20.12,20.28,20.1,20.23,55500.0,19.1962,19.3489,19.1771,19.3012,55500.0
2012-01-20 13:00:00,20.25,20.31,20.22,20.27,29100.0,19.3202,19.3775,19.2916,19.3393,29100.0
2012-01-20 13:30:00,20.24,20.29,20.23,20.27,10800.0,19.3107,19.3584,19.3012,19.3393,10800.0
2012-01-20 14:00:00,20.26,20.29,20.12,20.14,39400.0,19.3298,19.3584,19.1962,19.2153,39400.0
2012-01-20 14:30:00,20.14,20.17,20.08,20.13,47700.0,19.2153,19.2439,19.1581,19.2058,47700.0
2012-01-20 15:00:00,20.11,20.16,20.05,20.13,70100.0,19.1867,19.2344,19.1294,19.2058,70100.0
2012-01-20 15:30:00,20.13,20.19,20.02,20.04,180100.0,19.2058,19.263,19.1008,19.1199,180100.0
2012-01-23 09:30:00,20.01,20.21,20.0,20.2,27700.0,19.0913,19.2821,19.0817,19.2725,27700.0
2012-01-23 10:00:00,20.18,20.26,20.18,20.25,15600.0,19.2535,19.3298,19.2535,19.3202,15600.0
2012-01-23 10:30:00,20.25,21.15,20.24,20.44,128300.0,19.3202,20.1789,19.3107,19.5015,128300.0
2012-01-23 11:00:00,20.43,20.45,20.27,20.35,38200.0,19.492,19.5111,19.3393,19.4157,38200.0
2012-01-23 11:30:00,20.34,20.35,20.25,20.34,23500.0,19.4061,19.4157,19.3202,19.4061,23500.0
2012-01-23 12:00:00,20.35,20.35,20.25,20.34,17900.0,19.4157,19.4157,19.3202,19.4061,17900.0
2012-01-23 12:30:00,20.34,20.45,20.34,20.41,30200.0,19.4061,19.5111,19.4061,19.4729,30200.0
2012-01-23 13:00:00,20.4,20.45,20.4,20.45,18200.0,19.4634,19.5111,19.4634,19.5111,18200.0
2012-01-23 13:30:00,20.44,20.53,20.44,20.51,27300.0,19.5015,19.5874,19.5015,19.5683,27300.0
2012-01-23 14:00:00,20.52,20.61,20.52,20.6,23200.0,19.5779,19.6637,19.5779,19.6542,23200.0
2012-01-23 14:30:00,20.61,20.63,20.53,20.63,50700.0,19.6637,19.6828,19.5874,19.6828,50700.0
2012-01-23 15:00:00,20.62,20.71,20.59,20.71,45900.0,19.6733,19.7591,19.6446,19.7591,45900.0
2012-01-23 15:30:00,20.7,20.78,20.69,20.73,69900.0,19.7496,19.8259,19.74,19.7782,69900.0
2012-01-24 09:30:00,20.69,20.92,20.26,20.85,103200.0,19.74,19.9595,19.3298,19.8927,103200.0
2012-01-24 10:00:00,20.87,20.98,20.86,20.89,43100.0,19.9118,20.0167,19.9022,19.9309,43100.0
2012-01-24 10:30:00,20.89,20.9,20.82,20.84,22300.0,19.9309,19.9404,19.8641,19.8832,22300.0
2012-01-24 11:00:00,20.82,21.01,20.82,21.0,128100.0,19.8641,20.0454,19.8641,20.0358,128100.0
2012-01-24 11:30:00,20.99,21.02,20.92,20.95,33900.0,20.0263,20.0549,19.9595,19.9881,33900.0
2012-01-24 12:00:00,20.94,21.0,20.93,20.93,17700.0,19.9786,20.0358,19.969,19.969,17700.0
2012-01-24 12:30:00,20.94,21.0,20.87,20.99,25500.0,19.9786,20.0358,19.9118,20.0263,25500.0
2012-01-24 13:00:00,21.0,21.0,20.95,20.98,17800.0,20.0358,20.0358,19.9881,20.0167,17800.0
2012-01-24 13:30:00,20.99,21.0,20.95,20.96,22900.0,20.0263,20.0358,19.9881,19.9976,22900.0
2012-01-24 14:00:00,20.96,20.97,20.9,20.91,23100.0,19.9976,20.0072,19.9404,19.9499,23100.0
2012-01-24 14:30:00,20.92,20.96,20.82,20.87,34700.0,19.9595,19.9976,19.8641,19.9118,34700.0
2012-01-24 15:00:00,20.86,20.95,20.86,20.93,66100.0,19.9022,19.9881,19.9022,19.969,66100.0
2012-01-24 15:30:00,20.93,20.97,20.89,20.9,62300.0,19.969,20.0072,19.9309,19.9404,62300.0
2012-01-25 09:30:00,20.92,21.32,20.92,21.24,72200.0,19.9595,20.3411,19.9595,20.2648,72200.0
2012-01-25 10:00:00,21.24,21.4,21.21,21.31,47000.0,20.2648,20.4174,20.2362,20.3316,47000.0
2012-01-25 10:30:00,21.31,21.33,21.2,21.3,23500.0,20.3316,20.3507,20.2266,20.322,23500.0
2012-01-25 11:00:00,21.31,21.48,21.31,21.48,23200.0,20.3316,20.4938,20.3316,20.4938,23200.0
2012-01-25 11:30:00,21.46,21.47,21.41,21.43,16600.0,20.4747,20.4842,20.427,20.4461,16600.0
2012-01-25 12:00:00,21.44,21.49,21.41,21.47,32400.0,20.4556,20.5033,20.427,20.4842,32400.0
2012-01-25 12:30:00,21.48,21.54,21.47,21.53,19800.0,20.4938,20.551,20.4842,20.5415,19800.0
2012-01-25 13:00:00,21.53,21.59,21.53,21.56,24700.0,20.5415,20.5987,20.5415,20.5701,24700.0
2012-01-25 13:30:00,21.56,21.74,21.56,21.73,60300.0,20.5701,20.7418,20.5701,20.7323,60300.0
2012-01-25 14:00:00,21.73,21.73,21.66,21.68,29100.0,20.7323,20.7323,20.6655,20.6846,29100.0
2012-01-25 14:30:00,21.67,21.75,21.67,21.73,55200.0,20.6751,20.7514,20.6751,20.7323,55200.0
2012-01-25 15:00:00,21.73,21.85,21.71,21.83,34600.0,20.7323,20.8468,20.7132,20.8277,34600.0
2012-01-25 15:30:00,21.83,21.94,21.83,21.93,92800.0,20.8277,20.9327,20.8277,20.9231,92800.0
2012-01-26 09:30:00,22.0,22.0,21.85,21.89,17900.0,20.9899,20.9899,20.8468,20.8849,17900.0
2012-01-26 10:00:00,21.89,21.91,21.77,21.8,11200.0,20.8849,20.904,20.7705,20.7991,11200.0
2012-01-26 10:30:00,21.8,21.83,21.75,21.8,11800.0,20.7991,20.8277,20.7514,20.7991,11800.0
2012-01-26 11:00:00,21.8,21.8,21.69,21.71,7700.0,20.7991,20.7991,20.6941,20.7132,7700.0
2012-01-26 11:30:00,21.7,21.84,21.7,21.82,15200.0,20.7037,20.8372,20.7037,20.8182,15200.0
2012-01-26 12:00:00,21.81,21.81,21.7,21.71,9900.0,20.8086,20.8086,20.7037,20.7132,9900.0
2012-01-26 12:30:00,21.72,21.72,21.61,21.63,29200.0,20.7228,20.7228,20.6178,20.6369,29200.0
2012-01-26 13:00:00,21.63,21.67,21.63,21.65,19400.0,20.6369,20.6751,20.6369,20.656,19400.0
2012-01-26 13:30:00,21.64,21.65,21.62,21.63,10400.0,20.6464,20.656,20.6273,20.6369,10400.0
2012-01-26 14:00:00,21.62,21.63,21.55,21.59,14000.0,20.6273,20.6369,20.5606,20.5987,14000.0
2012-01-26 14:30:00,21.59,21.6,21.49,21.55,13100.0,20.5987,20.6083,20.5033,20.5606,13100.0
2012-01-26 15:00:00,21.53,21.58,21.42,21.42,18200.0,20.5415,20.5892,20.4365,20.4365,18200.0
2012-01-26 15:30:00,21.42,21.5,21.42,21.5,34600.0,20.4365,20.5129,20.4365,20.5129,34600.0
2012-01-27 09:30:00,21.43,21.87,21.43,21.54,16000.0,20.4461,20.8659,20.4461,20.551,16000.0
2012-01-27 10:00:00,21.53,21.54,21.44,21.54,8100.0,20.5415,20.551,20.4556,20.551,8100.0
2012-01-27 10:30:00,21.56,21.59,21.47,21.54,11400.0,20.5701,20.5987,20.4842,20.551,11400.0
2012-01-27 11:00:00,21.56,21.73,21.56,21.71,10400.0,20.5701,20.7323,20.5701,20.7132,10400.0
2012-01-27 11:30:00,21.71,21.77,21.71,21.77,11100.0,20.7132,20.7705,20.7132,20.7705,11100.0
2012-01-27 12:00:00,21.77,21.82,21.67,21.73,13100.0,20.7705,20.8182,20.6751,20.7323,13100.0
2012-01-27 12:30:00,21.72,21.75,21.68,21.72,15200.0,20.7228,20.7514,20.6846,20.7228,15200.0
2012-01-27 13:00:00,21.71,21.73,21.6,21.63,17900.0,20.7132,20.7323,20.6083,20.6369,17900.0
2012-01-27 13:30:00,21.61,21.75,21.61,21.72,18000.0,20.6178,20.7514,20.6178,20.7228,18000.0
2012-01-27 14:00:00,21.72,21.76,21.7,21.76,15600.0,20.7228,20.7609,20.7037,20.7609,15600.0
2012-01-27 14:30:00,21.76,21.78,21.75,21.77,20500.0,20.7609,20.78,20.7514,20.7705,20500.0
2012-01-27 15:00:00,21.77,21.93,21.77,21.91,28500.0,20.7705,20.9231,20.7705,20.904,28500.0
2012-01-27 15:30:00,21.91,21.93,21.86,21.91,42200.0,20.904,20.9231,20.8563,20.904,42200.0
2012-01-30 09:30:00,21.73,21.83,21.49,21.51,10500.0,20.7323,20.8277,20.5033,20.5224,10500.0
2012-01-30 10:00:00,21.51,21.67,21.4,21.62,63600.0,20.5224,20.6751,20.4174,20.6273,63600.0
2012-01-30 10:30:00,21.62,21.79,21.55,21.69,33900.0,20.6273,20.7895,20.5606,20.6941,33900.0
2012-01-30 11:00:00,21.7,21.77,21.7,21.75,8500.0,20.7037,20.7705,20.7037,20.7514,8500.0
2012-01-30 11:30:00,21.76,21.82,21.73,21.75,55800.0,20.7609,20.8182,20.7323,20.7514,55800.0
2012-01-30 12:00:00,21.75,21.78,21.75,21.76,11800.0,20.7514,20.78,20.7514,20.7609,11800.0
2012-01-30 12:30:00,21.76,21.77,21.75,21.75,12300.0,20.7609,20.7705,20.7514,20.7514,12300.0
2012-01-30 13:00:00,21.76,21.79,21.71,21.76,20700.0,20.7609,20.7895,20.7132,20.7609,20700.0
2012-01-30 13:30:00,21.76,21.9,21.73,21.89,20900.0,20.7609,20.8945,20.7323,20.8849,20900.0
2012-01-30 14:00:00,21.9,21.9,21.82,21.83,6900.0,20.8945,20.8945,20.8182,20.8277,6900.0
2012-01-30 14:30:00,21.83,21.87,21.74,21.75,14900.0,20.8277,20.8659,20.7418,20.7514,14900.0
2012-01-30 15:00:00,21.75,21.77,21.72,21.75,80800.0,20.7514,20.7705,20.7228,20.7514,80800.0
2012-01-30 15:30:00,21.76,21.76,21.7,21.71,50700.0,20.7609,20.7609,20.7037,20.7132,50700.0
2012-01-31 09:30:00,21.89,22.02,21.6,21.71,23800.0,20.8849,21.009,20.6083,20.7132,23800.0
2012-01-31 10:00:00,21.69,21.69,21.47,21.62,8900.0,20.6941,20.6941,20.4842,20.6273,8900.0
2012-01-31 10:30:00,21.6,21.61,21.44,21.45,11900.0,20.6083,20.6178,20.4556,20.4652,11900.0
2012-01-31 11:00:00,21.46,21.56,21.41,21.55,17800.0,20.4747,20.5701,20.427,20.5606,17800.0
2012-01-31 11:30:00,21.52,21.54,21.47,21.54,6500.0,20.5319,20.551,20.4842,20.551,6500.0
2012-01-31 12:00:00,21.55,21.58,21.5,21.54,6000.0,20.5606,20.5892,20.5129,20.551,6000.0
2012-01-31 12:30:00,21.55,21.55,21.54,21.55,2600.0,20.5606,20.5606,20.551,20.5606,2600.0
2012-01-31 13:00:00,21.55,21.65,21.54,21.65,23400.0,20.5606,20.656,20.551,20.656,23400.0
2012-01-31 13:30:00,21.64,21.65,21.55,21.59,37200.0,20.6464,20.656,20.5606,20.5987,37200.0
2012-01-31 14:00:00,21.59,21.72,21.59,21.67,10500.0,20.5987,20.7228,20.5987,20.6751,10500.0
2012-01-31 14:30:00,21.66,21.67,21.54,21.59,41000.0,20.6655,20.6751,20.551,20.5987,41000.0
2012-01-31 15:00:00,21.59,21.6,21.5,21.53,44500.0,20.5987,20.6083,20.5129,20.5415,44500.0
2012-01-31 15:30:00,21.52,21.53,21.35,21.37,102900.0,20.5319,20.5415,20.3697,20.3888,102900.0
2012-02-01 09:30:00,21.51,21.61,21.46,21.57,11800.0,20.5224,20.6178,20.4747,20.5796,11800.0
2012-02-01 10:00:00,21.58,21.89,21.51,21.81,22500.0,20.5892,20.8849,20.5224,20.8086,22500.0
2012-02-01 10:30:00,21.82,21.9,21.78,21.9,24200.0,20.8182,20.8945,20.78,20.8945,24200.0
2012-02-01 11:00:00,21.9,21.95,21.88,21.9,20800.0,20.8945,20.9422,20.8754,20.8945,20800.0
2012-02-01 11:30:00,21.91,21.99,21.91,21.97,19600.0,20.904,20.9804,20.904,20.9613,19600.0
2012-02-01 12:00:00,21.96,21.99,21.95,21.98,15300.0,20.9517,20.9804,20.9422,20.9708,15300.0
2012-02-01 12:30:00,21.98,22.04,21.97,22.02,14800.0,20.9708,21.0281,20.9613,21.009,14800.0
2012-02-01 13:00:00,22.03,22.04,21.98,22.0,11900.0,21.0185,21.0281,20.9708,20.9899,11900.0
2012-02-01 13:30:00,22.0,22.08,21.95,22.04,33400.0,20.9899,21.0662,20.9422,21.0281,33400.0
2012-02-01 14:00:00,22.04,22.13,22.04,22.11,15400.0,21.0281,21.1139,21.0281,21.0948,15400.0
2012-02-01 14:30:00,22.1,22.13,22.07,22.1,34300.0,21.0853,21.1139,21.0567,21.0853,34300.0
2012-02-01 15:00:00,22.1,22.12,22.0,22.02,33800.0,21.0853,21.1044,20.9899,21.009,33800.0
2012-02-01 15:30:00,22.01,22.15,21.95,22.12,124500.0,20.9994,21.133,20.9422,21.1044,124500.0
2012-02-02 09:30:00,22.14,22.2,22.02,22.2,22500.0,21.1235,21.1807,21.009,21.1807,22500.0
2012-02-02 10:00:00,22.22,22.27,22.11,22.18,13000.0,21.1998,21.2475,21.0948,21.1616,13000.0
2012-02-02 10:30:00,22.15,22.21,22.05,22.11,12100.0,21.133,21.1903,21.0376,21.0948,12100.0
2012-02-02 11:00:00,22.11,22.13,21.91,21.91,16700.0,21.0948,21.1139,20.904,20.904,16700.0
2012-02-02 11:30:00,21.9,22.03,21.86,21.92,19500.0,20.8945,21.0185,20.8563,20.9136,19500.0
2012-02-02 12:00:00,21.94,22.02,21.87,22.0,28300.0,20.9327,21.009,20.8659,20.9899,28300.0
2012-02-02 12:30:00,22.0,22.09,21.99,22.08,22600.0,20.9899,21.0758,20.9804,21.0662,22600.0
2012-02-02 13:00:00,22.07,22.13,22.07,22.1,7800.0,21.0567,21.1139,21.0567,21.0853,7800.0
2012-02-02 13:30:00,22.1,22.17,22.08,22.15,28300.0,21.0853,21.1521,21.0662,21.133,28300.0
2012-02-02 14:00:00,22.17,22.2,22.09,22.09,21200.0,21.1521,21.1807,21.0758,21.0758,21200.0
2012-02-02 14:30:00,22.09,22.18,22.09,22.17,17500.0,21.0758,21.1616,21.0758,21.1521,17500.0
2012-02-02 15:00:00,22.16,22.18,22.14,22.14,28400.0,21.1426,21.1616,21.1235,21.1235,28400.0
2012-02-02 15:30:00,22.14,22.25,22.14,22.19,68900.0,21.1235,21.2284,21.1235,21.1712,68900.0
2012-02-03 09:30:00,22.51,22.54,22.08,22.54,14900.0,21.4765,21.5051,21.0662,21.5051,14900.0
2012-02-03 10:00:00,22.53,22.76,22.5,22.72,21500.0,21.4956,21.715,21.4669,21.6768,21500.0
2012-02-03 10:30:00,22.72,22.76,22.64,22.65,13900.0,21.6768,21.715,21.6005,21.6101,13900.0
2012-02-03 11:00:00,22.63,22.65,22.57,22.59,11200.0,21.591,21.6101,21.5337,21.5528,11200.0
2012-02-03 11:30:00,22.58,22.6,22.46,22.49,51700.0,21.5433,21.5624,21.4288,21.4574,51700.0
2012-02-03 12:00:00,22.5,22.62,22.44,22.48,50900.0,21.4669,21.5814,21.4097,21.4479,50900.0
2012-02-03 12:30:00,22.5,22.77,22.5,22.71,32400.0,21.4669,21.7245,21.4669,21.6673,32400.0
2012-02-03 13:00:00,22.73,22.73,22.56,22.63,8100.0,21.6864,21.6864,21.5242,21.591,8100.0
2012-02-03 13:30:00,22.62,22.68,22.61,22.65,9900.0,21.5814,21.6387,21.5719,21.6101,9900.0
2012-02-03 14:00:00,22.66,22.84,22.66,22.82,31300.0,21.6196,21.7913,21.6196,21.7722,31300.0
2012-02-03 14:30:00,22.83,22.85,22.79,22.82,22500.0,21.7818,21.8009,21.7436,21.7722,22500.0
2012-02-03 15:00:00,22.82,22.84,22.67,22.82,43900.0,21.7722,21.7913,21.6291,21.7722,43900.0
2012-02-03 15:30:00,22.81,22.81,22.71,22.72,58300.0,21.7627,21.7627,21.6673,21.6768,58300.0
2012-02-06 09:30:00,22.57,22.61,22.35,22.6,9200.0,21.5337,21.5719,21.3238,21.5624,9200.0
2012-02-06 10:00:00,22.6,22.66,22.57,22.62,5000.0,21.5624,21.6196,21.5337,21.5814,5000.0
2012-02-06 10:30:00,22.61,22.73,22.6,22.7,10000.0,21.5719,21.6864,21.5624,21.6578,10000.0
2012-02-06 11:00:00,22.74,22.82,22.7,22.8,22000.0,21.6959,21.7722,21.6578,21.7532,22000.0
2012-02-06 11:30:00,22.81,22.88,22.79,22.86,17400.0,21.7627,21.8295,21.7436,21.8104,17400.0
2012-02-06 12:00:00,22.88,22.89,22.78,22.81,21900.0,21.8295,21.839,21.7341,21.7627,21900.0
2012-02-06 12:30:00,22.82,22.85,22.79,22.83,7400.0,21.7722,21.8009,21.7436,21.7818,7400.0
2012-02-06 13:00:00,22.84,22.85,22.72,22.75,9600.0,21.7913,21.8009,21.6768,21.7055,9600.0
2012-02-06 13:30:00,22.76,22.8,22.66,22.67,7600.0,21.715,21.7532,21.6196,21.6291,7600.0
2012-02-06 14:00:00,22.66,22.72,22.63,22.63,5700.0,21.6196,21.6768,21.591,21.591,5700.0
2012-02-06 14:30:00,22.64,22.68,22.6,22.66,13300.0,21.6005,21.6387,21.5624,21.6196,13300.0
2012-02-06 15:00:00,22.65,22.74,22.61,22.74,31500.0,21.6101,21.6959,21.5719,21.6959,31500.0
2012-02-06 15:30:00,22.74,22.79,22.68,22.69,69400.0,21.6959,21.7436,21.6387,21.6482,69400.0
2012-02-07 09:30:00,22.56,22.59,22.48,22.5,9100.0,21.5242,21.5528,21.4479,21.4669,9100.0
2012-02-07 10:00:00,22.5,22.5,22.4,22.44,13200.0,21.4669,21.4669,21.3715,21.4097,13200.0
2012-02-07 10:30:00,22.44,22.47,22.3,22.36,45900.0,21.4097,21.4383,21.2761,21.3334,45900.0
2012-02-07 11:00:00,22.35,22.4,22.34,22.4,9800.0,21.3238,21.3715,21.3143,21.3715,9800.0
2012-02-07 11:30:00,22.39,22.45,22.35,22.35,44800.0,21.362,21.4192,21.3238,21.3238,44800.0
2012-02-07 12:00:00,22.36,22.41,22.36,22.39,16400.0,21.3334,21.3811,21.3334,21.362,16400.0
2012-02-07 12:30:00,22.4,22.4,22.36,22.39,16400.0,21.3715,21.3715,21.3334,21.362,16400.0
2012-02-07 13:00:00,22.39,22.4,22.34,22.34,12100.0,21.362,21.3715,21.3143,21.3143,12100.0
2012-02-07 13:30:00,22.35,22.35,22.3,22.3,11600.0,21.3238,21.3238,21.2761,21.2761,11600.0
2012-02-07 14:00:00,22.3,22.32,22.28,22.3,10200.0,21.2761,21.2952,21.257,21.2761,10200.0
2012-02-07 14:30:00,22.29,22.35,22.25,22.25,15300.0,21.2666,21.3238,21.2284,21.2284,15300.0
2012-02-07 15:00:00,22.25,22.35,22.25,22.35,19400.0,21.2284,21.3238,21.2284,21.3238,19400.0
2012-02-07 15:30:00,22.35,22.38,22.21,22.23,93300.0,21.3238,21.3525,21.1903,21.2093,93300.0
2012-02-08 09:30:00,22.23,22.38,22.17,22.38,12500.0,21.2093,21.3525,21.1521,21.3525,12500.0
2012-02-08 10:00:00,22.37,22.48,22.37,22.4,5900.0,21.3429,21.4479,21.3429,21.3715,5900.0
2012-02-08 10:30:00,22.4,22.41,22.2,22.21,3700.0,21.3715,21.3811,21.1807,21.1903,3700.0
2012-02-08 11:00:00,22.23,22.26,22.14,22.16,11300.0,21.2093,21.238,21.1235,21.1426,11300.0
2012-02-08 11:30:00,22.16,22.16,22.09,22.1,35600.0,21.1426,21.1426,21.0758,21.0853,35600.0
2012-02-08 12:00:00,22.09,22.16,22.09,22.1,11400.0,21.0758,21.1426,21.0758,21.0853,11400.0
2012-02-08 12:30:00,22.11,22.12,21.97,22.05,32300.0,21.0948,21.1044,20.9613,21.0376,32300.0
2012-02-08 13:00:00,22.05,22.11,22.02,22.04,20800.0,21.0376,21.0948,21.009,21.0281,20800.0
2012-02-08 13:30:00,22.04,22.05,21.98,21.99,16400.0,21.0281,21.0376,20.9708,20.9804,16400.0
2012-02-08 14:00:00,21.98,22.01,21.97,21.98,19200.0,20.9708,20.9994,20.9613,20.9708,19200.0
2012-02-08 14:30:00,21.98,22.02,21.95,22.0,51900.0,20.9708,21.009,20.9422,20.9899,51900.0
2012-02-08 15:00:00,21.98,22.03,21.9,22.02,23200.0,20.9708,21.0185,20.8945,21.009,23200.0
2012-02-08 15:30:00,22.03,22.04,21.91,22.0,50800.0,21.0185,21.0281,20.904,20.9899,50800.0
2012-02-09 09:30:00,22.08,22.25,21.95,21.99,14900.0,21.0662,21.2284,20.9422,20.9804,14900.0
2012-02-09 10:00:00,21.99,22.03,21.86,21.88,18700.0,20.9804,21.0185,20.8563,20.8754,18700.0
2012-02-09 10:30:00,21.88,21.97,21.83,21.96,9900.0,20.8754,20.9613,20.8277,20.9517,9900.0
2012-02-09 11:00:00,21.96,22.09,21.95,22.05,10700.0,20.9517,21.0758,20.9422,21.0376,10700.0
2012-02-09 11:30:00,22.05,22.07,21.99,22.04,11000.0,21.0376,21.0567,20.9804,21.0281,11000.0
2012-02-09 12:00:00,22.08,22.08,21.97,21.99,6300.0,21.0662,21.0662,20.9613,20.9804,6300.0
2012-02-09 12:30:00,21.99,22.02,21.86,21.89,15400.0,20.9804,21.009,20.8563,20.8849,15400.0
2012-02-09 13:00:00,21.89,21.93,21.88,21.91,8400.0,20.8849,20.9231,20.8754,20.904,8400.0
2012-02-09 13:30:00,21.91,21.98,21.91,21.98,8000.0,20.904,20.9708,20.904,20.9708,8000.0
2012-02-09 14:00:00,21.98,21.98,21.85,21.89,20400.0,20.9708,20.9708,20.8468,20.8849,20400.0
2012-02-09 14:30:00,21.89,21.91,21.85,21.86,17700.0,20.8849,20.904,20.8468,20.8563,17700.0
2012-02-09 15:00:00,21.86,21.88,21.79,21.83,36900.0,20.8563,20.8754,20.7895,20.8277,36900.0
2012-02-09 15:30:00,21.82,21.88,21.72,21.81,64200.0,20.8182,20.8754,20.7228,20.8086,64200.0
2012-02-10 09:30:00,21.09,21.24,20.94,21.12,205200.0,20.1217,20.2648,19.9786,20.1503,205200.0
2012-02-10 10:00:00,21.11,21.27,21.08,21.21,56100.0,20.1408,20.2934,20.1121,20.2362,56100.0
2012-02-10 10:30:00,21.22,21.39,21.21,21.26,65900.0,20.2457,20.4079,20.2362,20.2839,65900.0
2012-02-10 11:00:00,21.28,21.54,21.28,21.38,43000.0,20.303,20.551,20.303,20.3984,43000.0
2012-02-10 11:30:00,21.4,21.43,21.35,21.42,42400.0,20.4174,20.4461,20.3697,20.4365,42400.0
2012-02-10 12:00:00,21.41,21.48,21.32,21.38,49000.0,20.427,20.4938,20.3411,20.3984,49000.0
2012-02-10 12:30:00,21.39,21.41,21.36,21.39,26500.0,20.4079,20.427,20.3793,20.4079,26500.0
2012-02-10 13:00:00,21.39,21.4,21.32,21.35,52500.0,20.4079,20.4174,20.3411,20.3697,52500.0
2012-02-10 13:30:00,21.35,21.35,21.27,21.27,23000.0,20.3697,20.3697,20.2934,20.2934,23000.0
2012-02-10 14:00:00,21.28,21.33,21.28,21.3,31900.0,20.303,20.3507,20.303,20.322,31900.0
2012-02-10 14:30:00,21.3,21.36,21.25,21.36,48100.0,20.322,20.3793,20.2743,20.3793,48100.0
2012-02-10 15:00:00,21.35,21.38,21.26,21.32,70400.0,20.3697,20.3984,20.2839,20.3411,70400.0
2012-02-10 15:30:00,21.33,21.41,21.32,21.33,107300.0,20.3507,20.427,20.3411,20.3507,107300.0
2012-02-13 09:30:00,21.44,21.8,21.32,21.67,66200.0,20.4556,20.7991,20.3411,20.6751,66200.0
2012-02-13 10:00:00,21.69,21.7,21.52,21.54,18500.0,20.6941,20.7037,20.5319,20.551,18500.0
2012-02-13 10:30:00,21.54,21.54,21.48,21.51,10000.0,20.551,20.551,20.4938,20.5224,10000.0
2012-02-13 11:00:00,21.52,21.52,21.34,21.42,29900.0,20.5319,20.5319,20.3602,20.4365,29900.0
2012-02-13 11:30:00,21.45,21.46,21.35,21.35,19600.0,20.4652,20.4747,20.3697,20.3697,19600.0
2012-02-13 12:00:00,21.36,21.37,21.33,21.35,29200.0,20.3793,20.3888,20.3507,20.3697,29200.0
2012-02-13 12:30:00,21.34,21.34,21.23,21.25,47200.0,20.3602,20.3602,20.2553,20.2743,47200.0
2012-02-13 13:00:00,21.25,21.29,21.22,21.26,102200.0,20.2743,20.3125,20.2457,20.2839,102200.0
2012-02-13 13:30:00,21.27,21.3,21.24,21.25,28500.0,20.2934,20.322,20.2648,20.2743,28500.0
2012-02-13 14:00:00,21.25,21.26,21.22,21.26,31100.0,20.2743,20.2839,20.2457,20.2839,31100.0
2012-02-13 14:30:00,21.25,21.26,21.19,21.2,42900.0,20.2743,20.2839,20.2171,20.2266,42900.0
2012-02-13 15:00:00,21.21,21.22,21.1,21.18,55900.0,20.2362,20.2457,20.1312,20.2075,55900.0
2012-02-13 15:30:00,21.18,21.19,21.09,21.11,172800.0,20.2075,20.2171,20.1217,20.1408,172800.0
2012-02-14 09:30:00,21.02,21.14,20.71,21.1,75900.0,20.0549,20.1694,19.7591,20.1312,75900.0
2012-02-14 10:00:00,21.1,21.21,21.04,21.09,74100.0,20.1312,20.2362,20.074,20.1217,74100.0
2012-02-14 10:30:00,21.1,21.25,21.04,21.06,128600.0,20.1312,20.2743,20.074,20.0931,128600.0
2012-02-14 11:00:00,21.06,21.68,21.06,21.66,108900.0,20.0931,20.6846,20.0931,20.6655,108900.0
2012-02-14 11:30:00,21.66,22.05,21.48,21.94,170000.0,20.6655,21.0376,20.4938,20.9327,170000.0
2012-02-14 12:00:00,21.94,22.08,21.93,21.93,59500.0,20.9327,21.0662,20.9231,20.9231,59500.0
2012-02-14 12:30:00,21.93,22.01,21.84,22.0,78100.0,20.9231,20.9994,20.8372,20.9899,78100.0
2012-02-14 13:00:00,22.0,22.0,21.86,21.96,34500.0,20.9899,20.9899,20.8563,20.9517,34500.0
2012-02-14 13:30:00,21.96,21.96,21.89,21.89,109600.0,20.9517,20.9517,20.8849,20.8849,109600.0
2012-02-14 14:00:00,21.9,21.9,21.78,21.78,35700.0,20.8945,20.8945,20.78,20.78,35700.0
2012-02-14 14:30:00,21.78,21.78,21.67,21.71,46300.0,20.78,20.78,20.6751,20.7132,46300.0
2012-02-14 15:00:00,21.71,21.76,21.66,21.68,59300.0,20.7132,20.7609,20.6655,20.6846,59300.0
2012-02-14 15:30:00,21.68,21.68,21.46,21.6,292200.0,20.6846,20.6846,20.4747,20.6083,292200.0
2012-02-15 09:30:00,22.5,22.97,21.95,22.26,483400.0,21.4669,21.9154,20.9422,21.238,483400.0
2012-02-15 10:00:00,22.26,22.51,22.18,22.46,307200.0,21.238,21.4765,21.1616,21.4288,307200.0
2012-02-15 10:30:00,22.46,22.66,22.31,22.38,244600.0,21.4288,21.6196,21.2857,21.3525,244600.0
2012-02-15 11:00:00,22.38,22.5,22.31,22.38,114100.0,21.3525,21.4669,21.2857,21.3525,114100.0
2012-02-15 11:30:00,22.38,22.42,22.2,22.26,99700.0,21.3525,21.3906,21.1807,21.238,99700.0
2012-02-15 12:00:00,22.26,22.72,22.25,22.59,84200.0,21.238,21.6768,21.2284,21.5528,84200.0
2012-02-15 12:30:00,22.6,22.67,22.36,22.39,59600.0,21.5624,21.6291,21.3334,21.362,59600.0
2012-02-15 13:00:00,22.43,22.51,22.36,22.45,43300.0,21.4002,21.4765,21.3334,21.4192,43300.0
2012-02-15 13:30:00,22.45,22.49,22.34,22.42,50000.0,21.4192,21.4574,21.3143,21.3906,50000.0
2012-02-15 14:00:00,22.42,22.55,22.3,22.51,72100.0,21.3906,21.5146,21.2761,21.4765,72100.0
2012-02-15 14:30:00,22.51,22.51,22.36,22.36,79000.0,21.4765,21.4765,21.3334,21.3334,79000.0
2012-02-15 15:00:00,22.35,22.4,22.21,22.28,110900.0,21.3238,21.3715,21.1903,21.257,110900.0
2012-02-15 15:30:00,22.27,22.44,22.14,22.22,256600.0,21.2475,21.4097,21.1235,21.1998,256600.0
2012-02-16 09:30:00,22.23,22.57,22.22,22.36,72300.0,21.2093,21.5337,21.1998,21.3334,72300.0
2012-02-16 10:00:00,22.4,22.54,22.32,22.48,49400.0,21.3715,21.5051,21.2952,21.4479,49400.0
2012-02-16 10:30:00,22.47,22.51,22.46,22.5,55400.0,21.4383,21.4765,21.4288,21.4669,55400.0
2012-02-16 11:00:00,22.5,22.53,22.47,22.51,60400.0,21.4669,21.4956,21.4383,21.4765,60400.0
2012-02-16 11:30:00,22.49,22.5,22.46,22.5,53000.0,21.4574,21.4669,21.4288,21.4669,53000.0
2012-02-16 12:00:00,22.5,22.5,22.44,22.46,32200.0,21.4669,21.4669,21.4097,21.4288,32200.0
2012-02-16 12:30:00,22.46,22.5,22.46,22.48,30900.0,21.4288,21.4669,21.4288,21.4479,30900.0
2012-02-16 13:00:00,22.48,22.51,22.45,22.49,33900.0,21.4479,21.4765,21.4192,21.4574,33900.0
2012-02-16 13:30:00,22.49,22.52,22.46,22.48,33100.0,21.4574,21.486,21.4288,21.4479,33100.0
2012-02-16 14:00:00,22.47,22.47,22.43,22.46,29200.0,21.4383,21.4383,21.4002,21.4288,29200.0
2012-02-16 14:30:00,22.45,22.47,22.43,22.44,34600.0,21.4192,21.4383,21.4002,21.4097,34600.0
2012-02-16 15:00:00,22.45,22.5,22.4,22.42,80000.0,21.4192,21.4669,21.3715,21.3906,80000.0
2012-02-16 15:30:00,22.42,22.45,22.37,22.39,171800.0,21.3906,21.4192,21.3429,21.362,171800.0
2012-02-17 09:30:00,22.5,22.7,22.33,22.46,46900.0,21.4669,21.6578,21.3047,21.4288,46900.0
2012-02-17 10:00:00,22.45,22.46,22.21,22.22,34400.0,21.4192,21.4288,21.1903,21.1998,34400.0
2012-02-17 10:30:00,22.22,22.23,22.13,22.19,33000.0,21.1998,21.2093,21.1139,21.1712,33000.0
2012-02-17 11:00:00,22.19,22.19,22.07,22.09,25700.0,21.1712,21.1712,21.0567,21.0758,25700.0
2012-02-17 11:30:00,22.08,22.08,21.98,21.98,27800.0,21.0662,21.0662,20.9708,20.9708,27800.0
2012-02-17 12:00:00,21.98,21.99,21.77,21.79,34900.0,20.9708,20.9804,20.7705,20.7895,34900.0
2012-02-17 12:30:00,21.8,21.93,21.73,21.88,41300.0,20.7991,20.9231,20.7323,20.8754,41300.0
2012-02-17 13:00:00,21.88,21.95,21.81,21.95,58600.0,20.8754,20.9422,20.8086,20.9422,58600.0
2012-02-17 13:30:00,21.95,21.98,21.83,21.83,35300.0,20.9422,20.9708,20.8277,20.8277,35300.0
2012-02-17 14:00:00,21.84,21.85,21.79,21.8,43500.0,20.8372,20.8468,20.7895,20.7991,43500.0
2012-02-17 14:30:00,21.81,21.82,21.71,21.71,38400.0,20.8086,20.8182,20.7132,20.7132,38400.0
2012-02-17 15:00:00,21.71,21.9,21.7,21.89,100800.0,20.7132,20.8945,20.7037,20.8849,100800.0
2012-02-17 15:30:00,21.89,21.95,21.83,21.89,186100.0,20.8849,20.9422,20.8277,20.8849,186100.0
2012-02-21 09:30:00,21.92,21.92,21.67,21.74,64600.0,20.9136,20.9136,20.6751,20.7418,64600.0
2012-02-21 10:00:00,21.73,21.9,21.73,21.86,39800.0,20.7323,20.8945,20.7323,20.8563,39800.0
2012-02-21 10:30:00,21.88,22.17,21.88,22.13,82700.0,20.8754,21.1521,20.8754,21.1139,82700.0
2012-02-21 11:00:00,22.14,22.17,22.11,22.13,13100.0,21.1235,21.1521,21.0948,21.1139,13100.0
2012-02-21 11:30:00,22.13,22.15,21.95,21.97,20200.0,21.1139,21.133,20.9422,20.9613,20200.0
2012-02-21 12:00:00,21.95,22.02,21.82,21.84,26800.0,20.9422,21.009,20.8182,20.8372,26800.0
2012-02-21 12:30:00,21.82,21.89,21.82,21.85,22900.0,20.8182,20.8849,20.8182,20.8468,22900.0
2012-02-21 13:00:00,21.85,21.89,21.77,21.77,12100.0,20.8468,20.8849,20.7705,20.7705,12100.0
2012-02-21 13:30:00,21.79,21.83,21.69,21.78,26200.0,20.7895,20.8277,20.6941,20.78,26200.0
2012-02-21 14:00:00,21.78,21.84,21.69,21.71,68500.0,20.78,20.8372,20.6941,20.7132,68500.0
2012-02-21 14:30:00,21.71,21.75,21.42,21.49,73600.0,20.7132,20.7514,20.4365,20.5033,73600.0
2012-02-21 15:00:00,21.5,21.55,21.48,21.5,59600.0,20.5129,20.5606,20.4938,20.5129,59600.0
2012-02-21 15:30:00,21.5,21.62,21.47,21.56,112900.0,20.5129,20.6273,20.4842,20.5701,112900.0
2012-02-22 09:30:00,21.52,21.64,21.13,21.46,77900.0,20.5319,20.6464,20.1598,20.4747,77900.0
2012-02-22 10:00:00,21.45,21.54,21.4,21.49,88900.0,20.4652,20.551,20.4174,20.5033,88900.0
2012-02-22 10:30:00,21.5,21.56,21.48,21.5,69800.0,20.5129,20.5701,20.4938,20.5129,69800.0
2012-02-22 11:00:00,21.5,21.58,21.43,21.49,17900.0,20.5129,20.5892,20.4461,20.5033,17900.0
2012-02-22 11:30:00,21.49,21.51,21.45,21.5,12300.0,20.5033,20.5224,20.4652,20.5129,12300.0
2012-02-22 12:00:00,21.49,21.54,21.46,21.53,9700.0,20.5033,20.551,20.4747,20.5415,9700.0
2012-02-22 12:30:00,21.51,21.51,21.47,21.49,9000.0,20.5224,20.5224,20.4842,20.5033,9000.0
2012-02-22 13:00:00,21.48,21.53,21.47,21.48,25800.0,20.4938,20.5415,20.4842,20.4938,25800.0
2012-02-22 13:30:00,21.47,21.52,21.4,21.42,82800.0,20.4842,20.5319,20.4174,20.4365,82800.0
2012-02-22 14:00:00,21.43,21.46,21.37,21.43,43700.0,20.4461,20.4747,20.3888,20.4461,43700.0
2012-02-22 14:30:00,21.42,21.44,21.33,21.37,38700.0,20.4365,20.4556,20.3507,20.3888,38700.0
2012-02-22 15:00:00,21.39,21.44,21.37,21.4,60500.0,20.4079,20.4556,20.3888,20.4174,60500.0
2012-02-22 15:30:00,21.4,21.42,21.27,21.3,97100.0,20.4174,20.4365,20.2934,20.322,97100.0
2012-02-23 09:30:00,21.48,21.71,21.3,21.64,210800.0,20.4938,20.7132,20.322,20.6464,210800.0
2012-02-23 10:00:00,21.65,22.11,21.64,22.08,176300.0,20.656,21.0948,20.6464,21.0662,176300.0
2012-02-23 10:30:00,22.07,22.45,22.07,22.36,120900.0,21.0567,21.4192,21.0567,21.3334,120900.0
2012-02-23 11:00:00,22.36,22.4,22.25,22.29,133600.0,21.3334,21.3715,21.2284,21.2666,133600.0
2012-02-23 11:30:00,22.29,22.29,22.18,22.22,73500.0,21.2666,21.2666,21.1616,21.1998,73500.0
2012-02-23 12:00:00,22.26,22.56,22.26,22.53,112800.0,21.238,21.5242,21.238,21.4956,112800.0
2012-02-23 12:30:00,22.53,22.59,22.41,22.47,49100.0,21.4956,21.5528,21.3811,21.4383,49100.0
2012-02-23 13:00:00,22.48,22.54,22.43,22.48,42000.0,21.4479,21.5051,21.4002,21.4479,42000.0
2012-02-23 13:30:00,22.48,22.52,22.46,22.47,34300.0,21.4479,21.486,21.4288,21.4383,34300.0
2012-02-23 14:00:00,22.49,22.49,22.43,22.45,20800.0,21.4574,21.4574,21.4002,21.4192,20800.0
2012-02-23 14:30:00,22.45,22.51,22.4,22.43,62000.0,21.4192,21.4765,21.3715,21.4002,62000.0
2012-02-23 15:00:00,22.43,22.51,22.41,22.49,85500.0,21.4002,21.4765,21.3811,21.4574,85500.0
2012-02-23 15:30:00,22.48,22.59,22.45,22.49,149900.0,21.4479,21.5528,21.4192,21.4574,149900.0
2012-02-24 09:30:00,22.52,22.6,22.43,22.48,21300.0,21.486,21.5624,21.4002,21.4479,21300.0
2012-02-24 10:00:00,22.5,22.55,22.39,22.44,13700.0,21.4669,21.5146,21.362,21.4097,13700.0
2012-02-24 10:30:00,22.44,22.55,22.4,22.45,22500.0,21.4097,21.5146,21.3715,21.4192,22500.0
2012-02-24 11:00:00,22.45,22.63,22.4,22.6,37600.0,21.4192,21.591,21.3715,21.5624,37600.0
2012-02-24 11:30:00,22.59,22.69,22.56,22.67,29100.0,21.5528,21.6482,21.5242,21.6291,29100.0
2012-02-24 12:00:00,22.68,22.72,22.67,22.72,5800.0,21.6387,21.6768,21.6291,21.6768,5800.0
2012-02-24 12:30:00,22.69,22.7,22.63,22.65,16300.0,21.6482,21.6578,21.591,21.6101,16300.0
2012-02-24 13:00:00,22.65,22.69,22.58,22.68,16600.0,21.6101,21.6482,21.5433,21.6387,16600.0
2012-02-24 13:30:00,22.69,22.72,22.64,22.68,41800.0,21.6482,21.6768,21.6005,21.6387,41800.0
2012-02-24 14:00:00,22.66,22.74,22.63,22.71,49100.0,21.6196,21.6959,21.591,21.6673,49100.0
2012-02-24 14:30:00,22.71,22.97,22.66,22.72,73300.0,21.6673,21.9154,21.6196,21.6768,73300.0
2012-02-24 15:00:00,22.75,22.81,22.71,22.75,25300.0,21.7055,21.7627,21.6673,21.7055,25300.0
2012-02-24 15:30:00,22.75,22.88,22.71,22.85,117200.0,21.7055,21.8295,21.6673,21.8009,117200.0
2012-02-27 09:30:00,22.56,22.6,22.06,22.11,35200.0,21.5242,21.5624,21.0471,21.0948,35200.0
2012-02-27 10:00:00,22.14,22.3,22.08,22.29,25200.0,21.1235,21.2761,21.0662,21.2666,25200.0
2012-02-27 10:30:00,22.29,22.46,22.25,22.45,16000.0,21.2666,21.4288,21.2284,21.4192,16000.0
2012-02-27 11:00:00,22.44,22.69,22.43,22.62,19500.0,21.4097,21.6482,21.4002,21.5814,19500.0
2012-02-27 11:30:00,22.6,22.61,22.44,22.49,21000.0,21.5624,21.5719,21.4097,21.4574,21000.0
2012-02-27 12:00:00,22.47,22.47,22.24,22.3,11200.0,21.4383,21.4383,21.2189,21.2761,11200.0
2012-02-27 12:30:00,22.33,22.48,22.32,22.42,23900.0,21.3047,21.4479,21.2952,21.3906,23900.0
2012-02-27 13:00:00,22.42,22.43,22.35,22.35,15500.0,21.3906,21.4002,21.3238,21.3238,15500.0
2012-02-27 13:30:00,22.38,22.5,22.37,22.42,33100.0,21.3525,21.4669,21.3429,21.3906,33100.0
2012-02-27 14:00:00,22.41,22.54,22.41,22.54,28200.0,21.3811,21.5051,21.3811,21.5051,28200.0
2012-02-27 14:30:00,22.51,22.58,22.47,22.55,36100.0,21.4765,21.5433,21.4383,21.5146,36100.0
2012-02-27 15:00:00,22.54,22.66,22.54,22.65,36500.0,21.5051,21.6196,21.5051,21.6101,36500.0
2012-02-27 15:30:00,22.64,22.72,22.63,22.69,72800.0,21.6005,21.6768,21.591,21.6482,72800.0
2012-02-28 09:30:00,22.68,22.75,22.49,22.73,41600.0,21.6387,21.7055,21.4574,21.6864,41600.0
2012-02-28 10:00:00,22.73,22.81,22.67,22.7,8000.0,21.6864,21.7627,21.6291,21.6578,8000.0
2012-02-28 10:30:00,22.69,22.86,22.68,22.74,15900.0,21.6482,21.8104,21.6387,21.6959,15900.0
2012-02-28 11:00:00,22.74,22.8,22.63,22.65,31000.0,21.6959,21.7532,21.591,21.6101,31000.0
2012-02-28 11:30:00,22.64,22.65,22.59,22.65,19400.0,21.6005,21.6101,21.5528,21.6101,19400.0
2012-02-28 12:00:00,22.64,22.65,22.56,22.58,10000.0,21.6005,21.6101,21.5242,21.5433,10000.0
2012-02-28 12:30:00,22.58,22.64,22.55,22.64,4800.0,21.5433,21.6005,21.5146,21.6005,4800.0
2012-02-28 13:00:00,22.64,22.69,22.62,22.66,30800.0,21.6005,21.6482,21.5814,21.6196,30800.0
2012-02-28 13:30:00,22.66,22.69,22.41,22.45,20400.0,21.6196,21.6482,21.3811,21.4192,20400.0
2012-02-28 14:00:00,22.46,22.46,22.35,22.35,8000.0,21.4288,21.4288,21.3238,21.3238,8000.0
2012-02-28 14:30:00,22.34,22.43,22.32,22.37,8200.0,21.3143,21.4002,21.2952,21.3429,8200.0
2012-02-28 15:00:00,22.36,22.49,22.36,22.43,22300.0,21.3334,21.4574,21.3334,21.4002,22300.0
2012-02-28 15:30:00,22.44,22.47,22.4,22.44,26700.0,21.4097,21.4383,21.3715,21.4097,26700.0
2012-02-29 09:30:00,22.5,22.75,22.46,22.64,21200.0,21.4669,21.7055,21.4288,21.6005,21200.0
2012-02-29 10:00:00,22.64,22.66,22.39,22.4,6800.0,21.6005,21.6196,21.362,21.3715,6800.0
2012-02-29 10:30:00,22.38,22.4,22.19,22.25,14800.0,21.3525,21.3715,21.1712,21.2284,14800.0
2012-02-29 11:00:00,22.25,22.25,22.11,22.14,19900.0,21.2284,21.2284,21.0948,21.1235,19900.0
2012-02-29 11:30:00,22.14,22.29,22.14,22.27,27100.0,21.1235,21.2666,21.1235,21.2475,27100.0
2012-02-29 12:00:00,22.29,22.37,22.23,22.31,20100.0,21.2666,21.3429,21.2093,21.2857,20100.0
2012-02-29 12:30:00,22.35,22.37,22.3,22.34,12200.0,21.3238,21.3429,21.2761,21.3143,12200.0
2012-02-29 13:00:00,22.34,22.38,22.28,22.31,13700.0,21.3143,21.3525,21.257,21.2857,13700.0
2012-02-29 13:30:00,22.32,22.33,22.26,22.29,26600.0,21.2952,21.3047,21.238,21.2666,26600.0
2012-02-29 14:00:00,22.3,22.33,22.25,22.26,5700.0,21.2761,21.3047,21.2284,21.238,5700.0
2012-02-29 14:30:00,22.25,22.31,22.22,22.23,22400.0,21.2284,21.2857,21.1998,21.2093,22400.0
2012-02-29 15:00:00,22.22,22.24,22.04,22.07,52500.0,21.1998,21.2189,21.0281,21.0567,52500.0
2012-02-29 15:30:00,22.07,22.12,21.74,21.8,283600.0,21.0567,21.1044,20.7418,20.7991,283600.0
2012-03-01 09:30:00,21.94,22.07,21.77,22.01,55100.0,20.9327,21.0567,20.7705,20.9994,55100.0
2012-03-01 10:00:00,22.01,22.04,21.82,22.01,25900.0,20.9994,21.0281,20.8182,20.9994,25900.0
2012-03-01 10:30:00,22.0,22.04,21.94,22.04,25600.0,20.9899,21.0281,20.9327,21.0281,25600.0
2012-03-01 11:00:00,22.03,22.08,22.0,22.04,29500.0,21.0185,21.0662,20.9899,21.0281,29500.0
2012-03-01 11:30:00,22.05,22.1,21.9,22.04,25000.0,21.0376,21.0853,20.8945,21.0281,25000.0
2012-03-01 12:00:00,22.06,22.13,21.97,21.99,36100.0,21.0471,21.1139,20.9613,20.9804,36100.0
2012-03-01 12:30:00,22.0,22.18,22.0,22.11,25300.0,20.9899,21.1616,20.9899,21.0948,25300.0
2012-03-01 13:00:00,22.1,22.24,21.99,22.24,26500.0,21.0853,21.2189,20.9804,21.2189,26500.0
2012-03-01 13:30:00,22.26,22.26,22.01,22.17,44800.0,21.238,21.238,20.9994,21.1521,44800.0
2012-03-01 14:00:00,22.16,22.22,22.05,22.21,36800.0,21.1426,21.1998,21.0376,21.1903,36800.0
2012-03-01 14:30:00,22.21,22.34,22.21,22.32,28800.0,21.1903,21.3143,21.1903,21.2952,28800.0
2012-03-01 15:00:00,22.31,22.37,22.28,22.37,64800.0,21.2857,21.3429,21.257,21.3429,64800.0
2012-03-01 15:30:00,22.37,22.38,22.3,22.35,100600.0,21.3429,21.3525,21.2761,21.3238,100600.0
2012-03-02 09:30:00,22.36,22.43,22.24,22.31,31200.0,21.3334,21.4002,21.2189,21.2857,31200.0
2012-03-02 10:00:00,22.32,22.47,22.3,22.41,11600.0,21.2952,21.4383,21.2761,21.3811,11600.0
2012-03-02 10:30:00,22.39,22.53,22.32,22.44,39100.0,21.362,21.4956,21.2952,21.4097,39100.0
2012-03-02 11:00:00,22.39,22.43,22.27,22.31,29000.0,21.362,21.4002,21.2475,21.2857,29000.0
2012-03-02 11:30:00,22.31,22.31,22.16,22.23,28500.0,21.2857,21.2857,21.1426,21.2093,28500.0
2012-03-02 12:00:00,22.22,22.32,22.18,22.21,32700.0,21.1998,21.2952,21.1616,21.1903,32700.0
2012-03-02 12:30:00,22.21,22.31,22.16,22.21,13000.0,21.1903,21.2857,21.1426,21.1903,13000.0
2012-03-02 13:00:00,22.21,22.24,21.9,22.0,23100.0,21.1903,21.2189,20.8945,20.9899,23100.0
2012-03-02 13:30:00,22.0,22.13,22.0,22.09,10200.0,20.9899,21.1139,20.9899,21.0758,10200.0
2012-03-02 14:00:00,22.1,22.1,22.0,22.0,14100.0,21.0853,21.0853,20.9899,20.9899,14100.0
2012-03-02 14:30:00,22.01,22.18,22.0,22.18,28200.0,20.9994,21.1616,20.9899,21.1616,28200.0
2012-03-02 15:00:00,22.17,22.18,22.07,22.18,24700.0,21.1521,21.1616,21.0567,21.1616,24700.0
2012-03-02 15:30:00,22.17,22.23,22.05,22.15,87100.0,21.1521,21.2093,21.0376,21.133,87100.0
2012-03-05 09:30:00,22.05,22.05,21.76,21.92,23200.0,21.0376,21.0376,20.7609,20.9136,23200.0
2012-03-05 10:00:00,22.0,22.04,21.9,21.97,31800.0,20.9899,21.0281,20.8945,20.9613,31800.0
2012-03-05 10:30:00,21.97,22.1,21.95,22.02,37300.0,20.9613,21.0853,20.9422,21.009,37300.0
2012-03-05 11:00:00,22.04,22.08,21.94,22.03,22000.0,21.0281,21.0662,20.9327,21.0185,22000.0
2012-03-05 11:30:00,22.01,22.05,22.0,22.02,26400.0,20.9994,21.0376,20.9899,21.009,26400.0
2012-03-05 12:00:00,22.0,22.02,21.96,21.96,12800.0,20.9899,21.009,20.9517,20.9517,12800.0
2012-03-05 12:30:00,21.96,21.96,21.85,21.86,10900.0,20.9517,20.9517,20.8468,20.8563,10900.0
2012-03-05 13:00:00,21.86,21.94,21.85,21.93,6400.0,20.8563,20.9327,20.8468,20.9231,6400.0
2012-03-05 13:30:00,21.92,22.01,21.92,21.96,9300.0,20.9136,20.9994,20.9136,20.9517,9300.0
2012-03-05 14:00:00,21.94,22.0,21.9,22.0,13300.0,20.9327,20.9899,20.8945,20.9899,13300.0
2012-03-05 14:30:00,22.0,22.07,21.96,22.07,12500.0,20.9899,21.0567,20.9517,21.0567,12500.0
2012-03-05 15:00:00,22.06,22.14,22.01,22.08,20700.0,21.0471,21.1235,20.9994,21.0662,20700.0
2012-03-05 15:30:00,22.08,22.1,21.99,22.03,35700.0,21.0662,21.0853,20.9804,21.0185,35700.0
2012-03-06 09:30:00,21.78,22.01,21.55,21.61,82000.0,20.78,20.9994,20.5606,20.6178,82000.0
2012-03-06 10:00:00,21.6,21.67,21.54,21.64,34500.0,20.6083,20.6751,20.551,20.6464,34500.0
2012-03-06 10:30:00,21.64,21.69,21.6,21.6,30600.0,20.6464,20.6941,20.6083,20.6083,30600.0
2012-03-06 11:00:00,21.6,21.64,21.6,21.61,21000.0,20.6083,20.6464,20.6083,20.6178,21000.0
2012-03-06 11:30:00,21.62,21.63,21.58,21.62,19400.0,20.6273,20.6369,20.5892,20.6273,19400.0
2012-03-06 12:00:00,21.61,21.64,21.58,21.61,22900.0,20.6178,20.6464,20.5892,20.6178,22900.0
2012-03-06 12:30:00,21.61,21.72,21.61,21.69,18600.0,20.6178,20.7228,20.6178,20.6941,18600.0
2012-03-06 13:00:00,21.7,21.75,21.61,21.62,11700.0,20.7037,20.7514,20.6178,20.6273,11700.0
2012-03-06 13:30:00,21.64,21.7,21.64,21.68,12400.0,20.6464,20.7037,20.6464,20.6846,12400.0
2012-03-06 14:00:00,21.67,21.69,21.63,21.63,17800.0,20.6751,20.6941,20.6369,20.6369,17800.0
2012-03-06 14:30:00,21.62,21.68,21.6,21.63,29900.0,20.6273,20.6846,20.6083,20.6369,29900.0
2012-03-06 15:00:00,21.63,21.66,21.62,21.63,18600.0,20.6369,20.6655,20.6273,20.6369,18600.0
2012-03-06 15:30:00,21.63,21.66,21.59,21.6,53100.0,20.6369,20.6655,20.5987,20.6083,53100.0
2012-03-07 09:30:00,21.71,21.88,21.59,21.76,50900.0,20.7132,20.8754,20.5987,20.7609,50900.0
2012-03-07 10:00:00,21.78,21.79,21.71,21.76,11500.0,20.78,20.7895,20.7132,20.7609,11500.0
2012-03-07 10:30:00,21.76,21.77,21.71,21.75,15400.0,20.7609,20.7705,20.7132,20.7514,15400.0
2012-03-07 11:00:00,21.75,21.8,21.74,21.78,11200.0,20.7514,20.7991,20.7418,20.78,11200.0
2012-03-07 11:30:00,21.78,21.87,21.78,21.86,36300.0,20.78,20.8659,20.78,20.8563,36300.0
2012-03-07 12:00:00,21.87,21.88,21.68,21.7,25600.0,20.8659,20.8754,20.6846,20.7037,25600.0
2012-03-07 12:30:00,21.7,21.7,21.67,21.67,8700.0,20.7037,20.7037,20.6751,20.6751,8700.0
2012-03-07 13:00:00,21.68,21.68,21.64,21.66,4500.0,20.6846,20.6846,20.6464,20.6655,4500.0
2012-03-07 13:30:00,21.66,21.68,21.6,21.65,11500.0,20.6655,20.6846,20.6083,20.656,11500.0
2012-03-07 14:00:00,21.67,21.68,21.65,21.67,4400.0,20.6751,20.6846,20.656,20.6751,4400.0
2012-03-07 14:30:00,21.65,21.66,21.6,21.64,9300.0,20.656,20.6655,20.6083,20.6464,9300.0
2012-03-07 15:00:00,21.66,21.69,21.6,21.65,15200.0,20.6655,20.6941,20.6083,20.656,15200.0
2012-03-07 15:30:00,21.63,21.64,21.57,21.62,45500.0,20.6369,20.6464,20.5796,20.6273,45500.0
2012-03-08 09:30:00,21.74,21.74,21.54,21.56,29000.0,20.7418,20.7418,20.551,20.5701,29000.0
2012-03-08 10:00:00,21.57,21.59,21.5,21.5,29200.0,20.5796,20.5987,20.5129,20.5129,29200.0
2012-03-08 10:30:00,21.52,21.67,21.52,21.67,11800.0,20.5319,20.6751,20.5319,20.6751,11800.0
2012-03-08 11:00:00,21.69,21.83,21.69,21.73,18900.0,20.6941,20.8277,20.6941,20.7323,18900.0
2012-03-08 11:30:00,21.73,21.77,21.71,21.75,16600.0,20.7323,20.7705,20.7132,20.7514,16600.0
2012-03-08 12:00:00,21.75,21.88,21.75,21.88,11000.0,20.7514,20.8754,20.7514,20.8754,11000.0
2012-03-08 12:30:00,21.88,21.91,21.87,21.91,5700.0,20.8754,20.904,20.8659,20.904,5700.0
2012-03-08 13:00:00,21.9,21.99,21.89,21.97,5400.0,20.8945,20.9804,20.8849,20.9613,5400.0
2012-03-08 13:30:00,21.97,22.05,21.97,22.04,7800.0,20.9613,21.0376,20.9613,21.0281,7800.0
2012-03-08 14:00:00,22.04,22.05,22.0,22.02,11500.0,21.0281,21.0376,20.9899,21.009,11500.0
2012-03-08 14:30:00,22.0,22.02,21.92,21.96,15700.0,20.9899,21.009,20.9136,20.9517,15700.0
2012-03-08 15:00:00,21.96,21.96,21.87,21.89,29900.0,20.9517,20.9517,20.8659,20.8849,29900.0
2012-03-08 15:30:00,21.89,21.91,21.85,21.88,50500.0,20.8849,20.904,20.8468,20.8754,50500.0
2012-03-09 09:30:00,21.88,22.03,21.66,21.93,9900.0,20.8754,21.0185,20.6655,20.9231,9900.0
2012-03-09 10:00:00,21.92,22.28,21.91,22.27,14200.0,20.9136,21.257,20.904,21.2475,14200.0
2012-03-09 10:30:00,22.27,22.4,22.27,22.33,8900.0,21.2475,21.3715,21.2475,21.3047,8900.0
2012-03-09 11:00:00,22.34,22.37,22.3,22.3,10300.0,21.3143,21.3429,21.2761,21.2761,10300.0
2012-03-09 11:30:00,22.28,22.36,22.21,22.34,9600.0,21.257,21.3334,21.1903,21.3143,9600.0
2012-03-09 12:00:00,22.36,22.47,22.35,22.36,11000.0,21.3334,21.4383,21.3238,21.3334,11000.0
2012-03-09 12:30:00,22.36,22.46,22.36,22.42,9800.0,21.3334,21.4288,21.3334,21.3906,9800.0
2012-03-09 13:00:00,22.41,22.44,22.34,22.35,9200.0,21.3811,21.4097,21.3143,21.3238,9200.0
2012-03-09 13:30:00,22.34,22.34,22.23,22.24,20500.0,21.3143,21.3143,21.2093,21.2189,20500.0
2012-03-09 14:00:00,22.24,22.25,22.2,22.23,12700.0,21.2189,21.2284,21.1807,21.2093,12700.0
2012-03-09 14:30:00,22.25,22.25,22.08,22.08,22200.0,21.2284,21.2284,21.0662,21.0662,22200.0
2012-03-09 15:00:00,22.07,22.13,22.04,22.1,25700.0,21.0567,21.1139,21.0281,21.0853,25700.0
2012-03-09 15:30:00,22.1,22.2,22.09,22.18,51500.0,21.0853,21.1807,21.0758,21.1616,51500.0
2012-03-12 09:30:00,22.11,22.19,21.93,21.93,17200.0,21.0948,21.1712,20.9231,20.9231,17200.0
2012-03-12 10:00:00,21.89,21.94,21.75,21.91,42500.0,20.8849,20.9327,20.7514,20.904,42500.0
2012-03-12 10:30:00,21.92,21.92,21.77,21.78,12200.0,20.9136,20.9136,20.7705,20.78,12200.0
2012-03-12 11:00:00,21.79,21.8,21.72,21.76,18200.0,20.7895,20.7991,20.7228,20.7609,18200.0
2012-03-12 11:30:00,21.76,21.92,21.75,21.85,415000.0,20.7609,20.9136,20.7514,20.8468,415000.0
2012-03-12 12:00:00,21.85,21.85,21.8,21.81,8900.0,20.8468,20.8468,20.7991,20.8086,8900.0
2012-03-12 12:30:00,21.81,21.83,21.74,21.75,20800.0,20.8086,20.8277,20.7418,20.7514,20800.0
2012-03-12 13:00:00,21.74,21.76,21.73,21.73,25800.0,20.7418,20.7609,20.7323,20.7323,25800.0
2012-03-12 13:30:00,21.72,21.74,21.63,21.63,16700.0,20.7228,20.7418,20.6369,20.6369,16700.0
2012-03-12 14:00:00,21.64,21.66,21.61,21.63,19000.0,20.6464,20.6655,20.6178,20.6369,19000.0
2012-03-12 14:30:00,21.64,21.73,21.63,21.69,22700.0,20.6464,20.7323,20.6369,20.6941,22700.0
2012-03-12 15:00:00,21.69,21.69,21.49,21.53,35900.0,20.6941,20.6941,20.5033,20.5415,35900.0
2012-03-12 15:30:00,21.53,21.56,21.5,21.56,92800.0,20.5415,20.5701,20.5129,20.5701,92800.0
2012-03-13 09:30:00,21.64,21.76,21.31,21.45,141100.0,20.6464,20.7609,20.3316,20.4652,141100.0
2012-03-13 10:00:00,21.45,21.55,21.28,21.32,119700.0,20.4652,20.5606,20.303,20.3411,119700.0
2012-03-13 10:30:00,21.34,21.34,21.18,21.18,72500.0,20.3602,20.3602,20.2075,20.2075,72500.0
2012-03-13 11:00:00,21.19,21.22,20.99,21.1,118700.0,20.2171,20.2457,20.0263,20.1312,118700.0
2012-03-13 11:30:00,21.11,21.25,21.08,21.22,110000.0,20.1408,20.2743,20.1121,20.2457,110000.0
2012-03-13 12:00:00,21.22,21.33,21.2,21.28,58500.0,20.2457,20.3507,20.2266,20.303,58500.0
2012-03-13 12:30:00,21.29,21.3,21.23,21.26,33300.0,20.3125,20.322,20.2553,20.2839,33300.0
2012-03-13 13:00:00,21.27,21.29,21.23,21.27,45200.0,20.2934,20.3125,20.2553,20.2934,45200.0
2012-03-13 13:30:00,21.26,21.27,21.23,21.24,21500.0,20.2839,20.2934,20.2553,20.2648,21500.0
2012-03-13 14:00:00,21.24,21.24,21.14,21.15,74400.0,20.2648,20.2648,20.1694,20.1789,74400.0
2012-03-13 14:30:00,21.15,21.2,21.07,21.11,128800.0,20.1789,20.2266,20.1026,20.1408,128800.0
2012-03-13 15:00:00,21.11,21.17,21.07,21.16,161100.0,20.1408,20.198,20.1026,20.1885,161100.0
2012-03-13 15:30:00,21.15,21.17,21.05,21.14,269300.0,20.1789,20.198,20.0835,20.1694,269300.0
2012-03-14 09:30:00,21.2,21.44,21.11,21.19,63500.0,20.2266,20.4556,20.1408,20.2171,63500.0
2012-03-14 10:00:00,21.19,21.28,21.15,21.15,56400.0,20.2171,20.303,20.1789,20.1789,56400.0
2012-03-14 10:30:00,21.15,21.16,21.06,21.08,19600.0,20.1789,20.1885,20.0931,20.1121,19600.0
2012-03-14 11:00:00,21.08,21.2,21.06,21.17,55000.0,20.1121,20.2266,20.0931,20.198,55000.0
2012-03-14 11:30:00,21.18,21.18,21.12,21.15,23000.0,20.2075,20.2075,20.1503,20.1789,23000.0
2012-03-14 12:00:00,21.16,21.16,21.12,21.15,25700.0,20.1885,20.1885,20.1503,20.1789,25700.0
2012-03-14 12:30:00,21.16,21.16,21.12,21.16,9400.0,20.1885,20.1885,20.1503,20.1885,9400.0
2012-03-14 13:00:00,21.16,21.16,21.12,21.14,25500.0,20.1885,20.1885,20.1503,20.1694,25500.0
2012-03-14 13:30:00,21.14,21.14,21.07,21.08,27700.0,20.1694,20.1694,20.1026,20.1121,27700.0
2012-03-14 14:00:00,21.08,21.16,21.07,21.13,37700.0,20.1121,20.1885,20.1026,20.1598,37700.0
2012-03-14 14:30:00,21.13,21.16,21.11,21.14,39700.0,20.1598,20.1885,20.1408,20.1694,39700.0
2012-03-14 15:00:00,21.14,21.28,21.14,21.26,59400.0,20.1694,20.303,20.1694,20.2839,59400.0
2012-03-14 15:30:00,21.26,21.35,21.26,21.31,73500.0,20.2839,20.3697,20.2839,20.3316,73500.0
2012-03-15 09:30:00,21.37,21.37,21.15,21.19,28100.0,20.3888,20.3888,20.1789,20.2171,28100.0
2012-03-15 10:00:00,21.2,21.42,21.15,21.34,39600.0,20.2266,20.4365,20.1789,20.3602,39600.0
2012-03-15 10:30:00,21.34,21.4,21.26,21.4,94300.0,20.3602,20.4174,20.2839,20.4174,94300.0
2012-03-15 11:00:00,21.39,21.5,21.37,21.5,27500.0,20.4079,20.5129,20.3888,20.5129,27500.0
2012-03-15 11:30:00,21.5,21.59,21.5,21.56,22600.0,20.5129,20.5987,20.5129,20.5701,22600.0
2012-03-15 12:00:00,21.55,21.62,21.54,21.62,31700.0,20.5606,20.6273,20.551,20.6273,31700.0
2012-03-15 12:30:00,21.61,21.69,21.56,21.6,28000.0,20.6178,20.6941,20.5701,20.6083,28000.0
2012-03-15 13:00:00,21.61,21.63,21.56,21.62,32100.0,20.6178,20.6369,20.5701,20.6273,32100.0
2012-03-15 13:30:00,21.62,21.65,21.55,21.6,29000.0,20.6273,20.656,20.5606,20.6083,29000.0
2012-03-15 14:00:00,21.59,21.73,21.57,21.68,37000.0,20.5987,20.7323,20.5796,20.6846,37000.0
2012-03-15 14:30:00,21.67,21.75,21.63,21.74,43800.0,20.6751,20.7514,20.6369,20.7418,43800.0
2012-03-15 15:00:00,21.74,21.75,21.68,21.7,54700.0,20.7418,20.7514,20.6846,20.7037,54700.0
2012-03-15 15:30:00,21.69,21.78,21.69,21.78,133000.0,20.6941,20.78,20.6941,20.78,133000.0
2012-03-16 09:30:00,21.81,21.92,21.72,21.74,142300.0,20.8086,20.9136,20.7228,20.7418,142300.0
2012-03-16 10:00:00,21.74,21.85,21.73,21.83,18200.0,20.7418,20.8468,20.7323,20.8277,18200.0
2012-03-16 10:30:00,21.83,21.93,21.82,21.92,28700.0,20.8277,20.9231,20.8182,20.9136,28700.0
2012-03-16 11:00:00,21.92,21.92,21.81,21.85,11000.0,20.9136,20.9136,20.8086,20.8468,11000.0
2012-03-16 11:30:00,21.85,21.9,21.82,21.9,11600.0,20.8468,20.8945,20.8182,20.8945,11600.0
2012-03-16 12:00:00,21.9,21.91,21.85,21.89,11300.0,20.8945,20.904,20.8468,20.8849,11300.0
2012-03-16 12:30:00,21.88,21.89,21.87,21.89,9300.0,20.8754,20.8849,20.8659,20.8849,9300.0
2012-03-16 13:00:00,21.89,22.02,21.89,22.02,22900.0,20.8849,21.009,20.8849,21.009,22900.0
2012-03-16 13:30:00,22.01,22.08,22.01,22.07,22200.0,20.9994,21.0662,20.9994,21.0567,22200.0
2012-03-16 14:00:00,22.07,22.09,21.96,21.96,17000.0,21.0567,21.0758,20.9517,20.9517,17000.0
2012-03-16 14:30:00,21.96,21.97,21.87,21.87,12900.0,20.9517,20.9613,20.8659,20.8659,12900.0
2012-03-16 15:00:00,21.87,21.89,21.82,21.87,29800.0,20.8659,20.8849,20.8182,20.8659,29800.0
2012-03-16 15:30:00,21.87,21.95,21.86,21.89,62000.0,20.8659,20.9422,20.8563,20.8849,62000.0
2012-03-19 09:30:00,21.91,22.11,21.85,22.1,22500.0,20.904,21.0948,20.8468,21.0853,22500.0
2012-03-19 10:00:00,22.1,22.1,21.86,22.02,16200.0,21.0853,21.0853,20.8563,21.009,16200.0
2012-03-19 10:30:00,22.01,22.07,21.94,21.99,11600.0,20.9994,21.0567,20.9327,20.9804,11600.0
2012-03-19 11:00:00,21.98,21.98,21.92,21.95,24500.0,20.9708,20.9708,20.9136,20.9422,24500.0
2012-03-19 11:30:00,21.93,22.04,21.92,22.01,11900.0,20.9231,21.0281,20.9136,20.9994,11900.0
2012-03-19 12:00:00,22.03,22.05,22.01,22.04,21600.0,21.0185,21.0376,20.9994,21.0281,21600.0
2012-03-19 12:30:00,22.04,22.1,22.02,22.08,12600.0,21.0281,21.0853,21.009,21.0662,12600.0
2012-03-19 13:00:00,22.08,22.11,22.03,22.05,18500.0,21.0662,21.0948,21.0185,21.0376,18500.0
2012-03-19 13:30:00,22.04,22.09,22.01,22.05,22000.0,21.0281,21.0758,20.9994,21.0376,22000.0
2012-03-19 14:00:00,22.05,22.1,22.01,22.07,17000.0,21.0376,21.0853,20.9994,21.0567,17000.0
2012-03-19 14:30:00,22.06,22.07,22.0,22.04,44900.0,21.0471,21.0567,20.9899,21.0281,44900.0
2012-03-19 15:00:00,22.05,22.07,21.95,21.97,47100.0,21.0376,21.0567,20.9422,20.9613,47100.0
2012-03-19 15:30:00,21.98,21.98,21.85,21.85,58800.0,20.9708,20.9708,20.8468,20.8468,58800.0
2012-03-20 09:30:00,21.81,21.81,21.67,21.69,20600.0,20.8086,20.8086,20.6751,20.6941,20600.0
2012-03-20 10:00:00,21.69,21.75,21.65,21.67,29700.0,20.6941,20.7514,20.656,20.6751,29700.0
2012-03-20 10:30:00,21.66,21.7,21.64,21.69,23500.0,20.6655,20.7037,20.6464,20.6941,23500.0
2012-03-20 11:00:00,21.69,21.7,21.61,21.61,15100.0,20.6941,20.7037,20.6178,20.6178,15100.0
2012-03-20 11:30:00,21.62,21.67,21.61,21.62,17400.0,20.6273,20.6751,20.6178,20.6273,17400.0
2012-03-20 12:00:00,21.61,21.65,21.59,21.61,26500.0,20.6178,20.656,20.5987,20.6178,26500.0
2012-03-20 12:30:00,21.61,21.7,21.59,21.69,22600.0,20.6178,20.7037,20.5987,20.6941,22600.0
2012-03-20 13:00:00,21.69,21.91,21.69,21.9,36300.0,20.6941,20.904,20.6941,20.8945,36300.0
2012-03-20 13:30:00,21.88,21.88,21.79,21.8,26400.0,20.8754,20.8754,20.7895,20.7991,26400.0
2012-03-20 14:00:00,21.8,21.8,21.74,21.78,34600.0,20.7991,20.7991,20.7418,20.78,34600.0
2012-03-20 14:30:00,21.79,21.87,21.76,21.87,20600.0,20.7895,20.8659,20.7609,20.8659,20600.0
2012-03-20 15:00:00,21.87,21.9,21.8,21.83,19700.0,20.8659,20.8945,20.7991,20.8277,19700.0
2012-03-20 15:30:00,21.83,21.83,21.73,21.77,45600.0,20.8277,20.8277,20.7323,20.7705,45600.0
2012-03-21 09:30:00,21.75,21.76,21.62,21.67,19700.0,20.7514,20.7609,20.6273,20.6751,19700.0
2012-03-21 10:00:00,21.67,21.71,21.55,21.58,20100.0,20.6751,20.7132,20.5606,20.5892,20100.0
2012-03-21 10:30:00,21.58,21.67,21.56,21.58,12300.0,20.5892,20.6751,20.5701,20.5892,12300.0
2012-03-21 11:00:00,21.57,21.66,21.55,21.64,26600.0,20.5796,20.6655,20.5606,20.6464,26600.0
2012-03-21 11:30:00,21.64,21.72,21.62,21.67,11500.0,20.6464,20.7228,20.6273,20.6751,11500.0
2012-03-21 12:00:00,21.67,21.78,21.67,21.73,9800.0,20.6751,20.78,20.6751,20.7323,9800.0
2012-03-21 12:30:00,21.74,21.74,21.69,21.73,11200.0,20.7418,20.7418,20.6941,20.7323,11200.0
2012-03-21 13:00:00,21.73,21.73,21.69,21.73,17300.0,20.7323,20.7323,20.6941,20.7323,17300.0
2012-03-21 13:30:00,21.72,21.8,21.69,21.8,21500.0,20.7228,20.7991,20.6941,20.7991,21500.0
2012-03-21 14:00:00,21.8,21.93,21.8,21.88,29800.0,20.7991,20.9231,20.7991,20.8754,29800.0
2012-03-21 14:30:00,21.87,22.05,21.86,22.0,60000.0,20.8659,21.0376,20.8563,20.9899,60000.0
2012-03-21 15:00:00,21.99,21.99,21.86,21.88,30800.0,20.9804,20.9804,20.8563,20.8754,30800.0
2012-03-21 15:30:00,21.89,21.99,21.85,21.86,65300.0,20.8849,20.9804,20.8468,20.8563,65300.0
2012-03-22 09:30:00,21.67,21.92,21.62,21.79,57500.0,20.6751,20.9136,20.6273,20.7895,57500.0
2012-03-22 10:00:00,21.78,21.83,21.75,21.77,22200.0,20.78,20.8277,20.7514,20.7705,22200.0
2012-03-22 10:30:00,21.76,21.76,21.65,21.66,18700.0,20.7609,20.7609,20.656,20.6655,18700.0
2012-03-22 11:00:00,21.65,21.77,21.65,21.76,16400.0,20.656,20.7705,20.656,20.7609,16400.0
2012-03-22 11:30:00,21.76,21.81,21.69,21.81,25900.0,20.7609,20.8086,20.6941,20.8086,25900.0
2012-03-22 12:00:00,21.81,21.87,21.81,21.84,11000.0,20.8086,20.8659,20.8086,20.8372,11000.0
2012-03-22 12:30:00,21.84,21.87,21.81,21.86,6100.0,20.8372,20.8659,20.8086,20.8563,6100.0
2012-03-22 13:00:00,21.88,21.88,21.8,21.82,8800.0,20.8754,20.8754,20.7991,20.8182,8800.0
2012-03-22 13:30:00,21.82,21.93,21.81,21.93,19600.0,20.8182,20.9231,20.8086,20.9231,19600.0
2012-03-22 14:00:00,21.93,21.97,21.91,21.95,31200.0,20.9231,20.9613,20.904,20.9422,31200.0
2012-03-22 14:30:00,21.95,21.97,21.93,21.93,23700.0,20.9422,20.9613,20.9231,20.9231,23700.0
2012-03-22 15:00:00,21.95,21.95,21.77,21.88,36700.0,20.9422,20.9422,20.7705,20.8754,36700.0
2012-03-22 15:30:00,21.87,21.95,21.87,21.89,57000.0,20.8659,20.9422,20.8659,20.8849,57000.0
2012-03-23 09:30:00,21.89,21.95,21.8,21.9,47400.0,20.8849,20.9422,20.7991,20.8945,47400.0
2012-03-23 10:00:00,21.9,21.91,21.85,21.87,15300.0,20.8945,20.904,20.8468,20.8659,15300.0
2012-03-23 10:30:00,21.88,22.0,21.86,21.93,18500.0,20.8754,20.9899,20.8563,20.9231,18500.0
2012-03-23 11:00:00,21.94,22.0,21.87,21.98,47600.0,20.9327,20.9899,20.8659,20.9708,47600.0
2012-03-23 11:30:00,21.99,22.1,21.98,22.05,18600.0,20.9804,21.0853,20.9708,21.0376,18600.0
2012-03-23 12:00:00,22.07,22.07,21.96,21.96,16700.0,21.0567,21.0567,20.9517,20.9517,16700.0
2012-03-23 12:30:00,21.97,22.04,21.96,22.03,11100.0,20.9613,21.0281,20.9517,21.0185,11100.0
2012-03-23 13:00:00,22.03,22.09,22.02,22.08,16000.0,21.0185,21.0758,21.009,21.0662,16000.0
2012-03-23 13:30:00,22.09,22.13,22.08,22.08,13500.0,21.0758,21.1139,21.0662,21.0662,13500.0
2012-03-23 14:00:00,22.07,22.11,22.06,22.11,11100.0,21.0567,21.0948,21.0471,21.0948,11100.0
2012-03-23 14:30:00,22.11,22.19,22.11,22.17,16000.0,21.0948,21.1712,21.0948,21.1521,16000.0
2012-03-23 15:00:00,22.18,22.19,22.12,22.15,22600.0,21.1616,21.1712,21.1044,21.133,22600.0
2012-03-23 15:30:00,22.15,22.17,22.0,22.1,56100.0,21.133,21.1521,20.9899,21.0853,56100.0
2012-03-26 09:30:00,22.3,22.89,22.3,22.47,96600.0,21.2761,21.839,21.2761,21.4383,96600.0
2012-03-26 10:00:00,22.47,22.73,22.46,22.72,27200.0,21.4383,21.6864,21.4288,21.6768,27200.0
2012-03-26 10:30:00,22.7,22.83,22.7,22.83,17400.0,21.6578,21.7818,21.6578,21.7818,17400.0
2012-03-26 11:00:00,22.81,22.9,22.8,22.89,29300.0,21.7627,21.8486,21.7532,21.839,29300.0
2012-03-26 11:30:00,22.89,22.92,22.78,22.8,18600.0,21.839,21.8677,21.7341,21.7532,18600.0
2012-03-26 12:00:00,22.8,22.83,22.79,22.81,11500.0,21.7532,21.7818,21.7436,21.7627,11500.0
2012-03-26 12:30:00,22.81,22.81,22.74,22.8,13200.0,21.7627,21.7627,21.6959,21.7532,13200.0
2012-03-26 13:00:00,22.79,22.86,22.7,22.86,27000.0,21.7436,21.8104,21.6578,21.8104,27000.0
2012-03-26 13:30:00,22.86,23.04,22.86,23.02,50600.0,21.8104,21.9821,21.8104,21.9631,50600.0
2012-03-26 14:00:00,23.02,23.13,23.02,23.07,59200.0,21.9631,22.068,21.9631,22.0108,59200.0
2012-03-26 14:30:00,23.07,23.12,23.05,23.11,52600.0,22.0108,22.0585,21.9917,22.0489,52600.0
2012-03-26 15:00:00,23.1,23.25,23.1,23.25,80900.0,22.0394,22.1825,22.0394,22.1825,80900.0
2012-03-26 15:30:00,23.24,23.37,23.22,23.37,228600.0,22.173,22.297,22.1539,22.297,228600.0
2012-03-27 09:30:00,23.33,23.46,23.2,23.42,150500.0,22.2588,22.3829,22.1348,22.3447,150500.0
2012-03-27 10:00:00,23.42,23.42,23.2,23.23,36800.0,22.3447,22.3447,22.1348,22.1634,36800.0
2012-03-27 10:30:00,23.23,23.25,23.2,23.21,22500.0,22.1634,22.1825,22.1348,22.1443,22500.0
2012-03-27 11:00:00,23.2,23.27,23.2,23.23,28700.0,22.1348,22.2016,22.1348,22.1634,28700.0
2012-03-27 11:30:00,23.22,23.26,23.2,23.22,24700.0,22.1539,22.192,22.1348,22.1539,24700.0
2012-03-27 12:00:00,23.24,23.24,23.19,23.2,49000.0,22.173,22.173,22.1253,22.1348,49000.0
2012-03-27 12:30:00,23.2,23.3,23.2,23.29,39300.0,22.1348,22.2302,22.1348,22.2207,39300.0
2012-03-27 13:00:00,23.29,23.29,23.23,23.26,37000.0,22.2207,22.2207,22.1634,22.192,37000.0
2012-03-27 13:30:00,23.26,23.29,23.25,23.28,25600.0,22.192,22.2207,22.1825,22.2111,25600.0
2012-03-27 14:00:00,23.28,23.33,23.23,23.29,35500.0,22.2111,22.2588,22.1634,22.2207,35500.0
2012-03-27 14:30:00,23.3,23.33,23.24,23.27,25000.0,22.2302,22.2588,22.173,22.2016,25000.0
2012-03-27 15:00:00,23.27,23.27,23.2,23.2,36500.0,22.2016,22.2016,22.1348,22.1348,36500.0
2012-03-27 15:30:00,23.2,23.22,23.16,23.18,93000.0,22.1348,22.1539,22.0966,22.1157,93000.0
2012-03-28 09:30:00,23.14,23.44,23.08,23.38,50700.0,22.0776,22.3638,22.0203,22.3065,50700.0
2012-03-28 10:00:00,23.41,23.44,23.25,23.28,17600.0,22.3352,22.3638,22.1825,22.2111,17600.0
2012-03-28 10:30:00,23.29,23.31,23.2,23.27,27000.0,22.2207,22.2398,22.1348,22.2016,27000.0
2012-03-28 11:00:00,23.27,23.31,23.2,23.21,17900.0,22.2016,22.2398,22.1348,22.1443,17900.0
2012-03-28 11:30:00,23.23,23.25,23.2,23.23,41300.0,22.1634,22.1825,22.1348,22.1634,41300.0
2012-03-28 12:00:00,23.24,23.29,23.22,23.28,10200.0,22.173,22.2207,22.1539,22.2111,10200.0
2012-03-28 12:30:00,23.24,23.26,23.22,23.25,9500.0,22.173,22.192,22.1539,22.1825,9500.0
2012-03-28 13:00:00,23.24,23.24,23.2,23.22,15000.0,22.173,22.173,22.1348,22.1539,15000.0
2012-03-28 13:30:00,23.22,23.25,23.2,23.25,63300.0,22.1539,22.1825,22.1348,22.1825,63300.0
2012-03-28 14:00:00,23.25,23.25,23.2,23.21,41000.0,22.1825,22.1825,22.1348,22.1443,41000.0
2012-03-28 14:30:00,23.21,23.26,23.2,23.25,64600.0,22.1443,22.192,22.1348,22.1825,64600.0
2012-03-28 15:00:00,23.25,23.27,23.2,23.22,43700.0,22.1825,22.2016,22.1348,22.1539,43700.0
2012-03-28 15:30:00,23.22,23.34,23.21,23.3,64100.0,22.1539,22.2684,22.1443,22.2302,64100.0
2012-03-29 09:30:00,23.14,23.31,23.1,23.17,75600.0,22.0776,22.2398,22.0394,22.1062,75600.0
2012-03-29 10:00:00,23.15,23.17,23.02,23.02,37300.0,22.0871,22.1062,21.9631,21.9631,37300.0
2012-03-29 10:30:00,23.02,23.02,22.79,22.8,38900.0,21.9631,21.9631,21.7436,21.7532,38900.0
2012-03-29 11:00:00,22.79,22.9,22.79,22.79,13700.0,21.7436,21.8486,21.7436,21.7436,13700.0
2012-03-29 11:30:00,22.79,22.95,22.74,22.95,83200.0,21.7436,21.8963,21.6959,21.8963,83200.0
2012-03-29 12:00:00,22.96,23.05,22.93,23.04,13900.0,21.9058,21.9917,21.8772,21.9821,13900.0
2012-03-29 12:30:00,23.03,23.14,23.03,23.14,15900.0,21.9726,22.0776,21.9726,22.0776,15900.0
2012-03-29 13:00:00,23.14,23.23,23.13,23.23,23100.0,22.0776,22.1634,22.068,22.1634,23100.0
2012-03-29 13:30:00,23.23,23.28,23.23,23.25,31100.0,22.1634,22.2111,22.1634,22.1825,31100.0
2012-03-29 14:00:00,23.26,23.38,23.24,23.36,33000.0,22.192,22.3065,22.173,22.2875,33000.0
2012-03-29 14:30:00,23.36,23.42,23.35,23.37,28600.0,22.2875,22.3447,22.2779,22.297,28600.0
2012-03-29 15:00:00,23.37,23.47,23.34,23.46,49000.0,22.297,22.3924,22.2684,22.3829,49000.0
2012-03-29 15:30:00,23.46,23.61,23.44,23.54,160700.0,22.3829,22.526,22.3638,22.4592,160700.0
2012-03-30 09:30:00,23.7,23.74,23.39,23.4,42800.0,22.6118,22.65,22.3161,22.3256,42800.0
2012-03-30 10:00:00,23.39,23.4,23.25,23.26,44400.0,22.3161,22.3256,22.1825,22.192,44400.0
2012-03-30 10:30:00,23.26,23.29,23.25,23.28,34100.0,22.192,22.2207,22.1825,22.2111,34100.0
2012-03-30 11:00:00,23.28,23.39,23.28,23.35,33600.0,22.2111,22.3161,22.2111,22.2779,33600.0
2012-03-30 11:30:00,23.35,23.43,23.34,23.39,31900.0,22.2779,22.3542,22.2684,22.3161,31900.0
2012-03-30 12:00:00,23.39,23.4,23.25,23.25,47800.0,22.3161,22.3256,22.1825,22.1825,47800.0
2012-03-30 12:30:00,23.25,23.3,23.25,23.26,71200.0,22.1825,22.2302,22.1825,22.192,71200.0
2012-03-30 13:00:00,23.28,23.28,23.23,23.25,61900.0,22.2111,22.2111,22.1634,22.1825,61900.0
2012-03-30 13:30:00,23.25,23.38,23.25,23.37,44500.0,22.1825,22.3065,22.1825,22.297,44500.0
2012-03-30 14:00:00,23.39,23.52,23.37,23.5,68000.0,22.3161,22.4401,22.297,22.421,68000.0
2012-03-30 14:30:00,23.51,23.54,23.5,23.53,46400.0,22.4306,22.4592,22.421,22.4497,46400.0
2012-03-30 15:00:00,23.53,23.54,23.5,23.51,49100.0,22.4497,22.4592,22.421,22.4306,49100.0
2012-03-30 15:30:00,23.52,23.55,23.38,23.38,115200.0,22.4401,22.4687,22.3065,22.3065,115200.0
2012-04-02 09:30:00,23.32,24.08,23.21,23.88,94100.0,22.2493,22.9744,22.1443,22.7836,94100.0
2012-04-02 10:00:00,23.89,24.28,23.83,24.23,53300.0,22.7931,23.1652,22.7359,23.1175,53300.0
2012-04-02 10:30:00,24.23,24.28,24.03,24.11,48000.0,23.1175,23.1652,22.9267,23.003,48000.0
2012-04-02 11:00:00,24.1,24.11,23.87,24.02,36200.0,22.9935,23.003,22.774,22.9172,36200.0
2012-04-02 11:30:00,24.02,24.14,23.96,24.12,38300.0,22.9172,23.0316,22.8599,23.0126,38300.0
2012-04-02 12:00:00,24.13,24.22,24.09,24.14,37400.0,23.0221,23.108,22.9839,23.0316,37400.0
2012-04-02 12:30:00,24.15,24.16,24.06,24.11,21400.0,23.0412,23.0507,22.9553,23.003,21400.0
2012-04-02 13:00:00,24.14,24.18,24.05,24.05,19300.0,23.0316,23.0698,22.9458,22.9458,19300.0
2012-04-02 13:30:00,24.05,24.09,24.01,24.04,21900.0,22.9458,22.9839,22.9076,22.9362,21900.0
2012-04-02 14:00:00,24.04,24.05,23.98,24.04,30500.0,22.9362,22.9458,22.879,22.9362,30500.0
2012-04-02 14:30:00,24.05,24.09,24.0,24.06,73600.0,22.9458,22.9839,22.8981,22.9553,73600.0
2012-04-02 15:00:00,24.06,24.07,23.99,24.03,44000.0,22.9553,22.9649,22.8885,22.9267,44000.0
2012-04-02 15:30:00,24.02,24.05,23.88,23.89,86400.0,22.9172,22.9458,22.7836,22.7931,86400.0
2012-04-03 09:30:00,23.79,23.98,23.48,23.69,105000.0,22.6977,22.879,22.4019,22.6023,105000.0
2012-04-03 10:00:00,23.73,23.73,23.62,23.7,48400.0,22.6405,22.6405,22.5355,22.6118,48400.0
2012-04-03 10:30:00,23.71,23.73,23.6,23.6,17300.0,22.6214,22.6405,22.5164,22.5164,17300.0
2012-04-03 11:00:00,23.6,23.61,23.49,23.58,23700.0,22.5164,22.526,22.4115,22.4974,23700.0
2012-04-03 11:30:00,23.58,23.69,23.57,23.69,14900.0,22.4974,22.6023,22.4878,22.6023,14900.0
2012-04-03 12:00:00,23.69,23.69,23.64,23.69,15500.0,22.6023,22.6023,22.5546,22.6023,15500.0
2012-04-03 12:30:00,23.68,23.68,23.58,23.65,10800.0,22.5928,22.5928,22.4974,22.5641,10800.0
2012-04-03 13:00:00,23.65,23.74,23.63,23.71,21500.0,22.5641,22.65,22.5451,22.6214,21500.0
2012-04-03 13:30:00,23.7,23.87,23.64,23.79,59100.0,22.6118,22.774,22.5546,22.6977,59100.0
2012-04-03 14:00:00,23.79,23.81,23.6,23.62,34900.0,22.6977,22.7168,22.5164,22.5355,34900.0
2012-04-03 14:30:00,23.61,23.75,23.58,23.65,62400.0,22.526,22.6596,22.4974,22.5641,62400.0
2012-04-03 15:00:00,23.66,23.77,23.62,23.68,89600.0,22.5737,22.6786,22.5355,22.5928,89600.0
2012-04-03 15:30:00,23.68,23.77,23.63,23.73,73500.0,22.5928,22.6786,22.5451,22.6405,73500.0
2012-04-04 09:30:00,23.44,23.44,23.22,23.38,48300.0,22.3638,22.3638,22.1539,22.3065,48300.0
2012-04-04 10:00:00,23.37,23.37,23.14,23.27,87900.0,22.297,22.297,22.0776,22.2016,87900.0
2012-04-04 10:30:00,23.25,23.25,23.06,23.06,35300.0,22.1825,22.1825,22.0012,22.0012,35300.0
2012-04-04 11:00:00,23.05,23.23,23.05,23.23,40700.0,21.9917,22.1634,21.9917,22.1634,40700.0
2012-04-04 11:30:00,23.24,23.3,23.23,23.27,20300.0,22.173,22.2302,22.1634,22.2016,20300.0
2012-04-04 12:00:00,23.28,23.3,23.22,23.25,20800.0,22.2111,22.2302,22.1539,22.1825,20800.0
2012-04-04 12:30:00,23.26,23.31,23.2,23.21,53900.0,22.192,22.2398,22.1348,22.1443,53900.0
2012-04-04 13:00:00,23.22,23.24,23.18,23.2,22700.0,22.1539,22.173,22.1157,22.1348,22700.0
2012-04-04 13:30:00,23.2,23.25,23.18,23.22,16400.0,22.1348,22.1825,22.1157,22.1539,16400.0
2012-04-04 14:00:00,23.23,23.24,23.2,23.21,32600.0,22.1634,22.173,22.1348,22.1443,32600.0
2012-04-04 14:30:00,23.21,23.31,23.2,23.29,38300.0,22.1443,22.2398,22.1348,22.2207,38300.0
2012-04-04 15:00:00,23.29,23.29,23.11,23.12,31600.0,22.2207,22.2207,22.0489,22.0585,31600.0
2012-04-04 15:30:00,23.12,23.21,23.12,23.17,48700.0,22.0585,22.1443,22.0585,22.1062,48700.0
2012-04-05 09:30:00,23.2,23.2,22.99,23.07,42600.0,22.1348,22.1348,21.9344,22.0108,42600.0
2012-04-05 10:00:00,23.05,23.07,22.95,22.96,17300.0,21.9917,22.0108,21.8963,21.9058,17300.0
2012-04-05 10:30:00,22.96,23.0,22.95,22.99,10300.0,21.9058,21.944,21.8963,21.9344,10300.0
2012-04-05 11:00:00,23.0,23.0,22.88,22.9,36800.0,21.944,21.944,21.8295,21.8486,36800.0
2012-04-05 11:30:00,22.91,23.03,22.87,22.99,42500.0,21.8581,21.9726,21.82,21.9344,42500.0
2012-04-05 12:00:00,23.01,23.01,22.91,22.94,7400.0,21.9535,21.9535,21.8581,21.8867,7400.0
2012-04-05 12:30:00,22.94,22.95,22.88,22.91,9700.0,21.8867,21.8963,21.8295,21.8581,9700.0
2012-04-05 13:00:00,22.91,22.92,22.84,22.84,3700.0,21.8581,21.8677,21.7913,21.7913,3700.0
2012-04-05 13:30:00,22.85,22.93,22.8,22.82,64700.0,21.8009,21.8772,21.7532,21.7722,64700.0
2012-04-05 14:00:00,22.82,22.89,22.78,22.87,11500.0,21.7722,21.839,21.7341,21.82,11500.0
2012-04-05 14:30:00,22.87,22.91,22.87,22.88,16000.0,21.82,21.8581,21.82,21.8295,16000.0
2012-04-05 15:00:00,22.88,22.9,22.82,22.85,21800.0,21.8295,21.8486,21.7722,21.8009,21800.0
2012-04-05 15:30:00,22.86,22.91,22.83,22.86,33100.0,21.8104,21.8581,21.7818,21.8104,33100.0
2012-04-09 09:30:00,22.59,22.59,22.3,22.43,40000.0,21.5528,21.5528,21.2761,21.4002,40000.0
2012-04-09 10:00:00,22.42,22.48,22.31,22.31,39000.0,21.3906,21.4479,21.2857,21.2857,39000.0
2012-04-09 10:30:00,22.33,22.47,22.33,22.45,19500.0,21.3047,21.4383,21.3047,21.4192,19500.0
2012-04-09 11:00:00,22.42,22.46,22.38,22.41,61900.0,21.3906,21.4288,21.3525,21.3811,61900.0
2012-04-09 11:30:00,22.41,22.5,22.41,22.5,26500.0,21.3811,21.4669,21.3811,21.4669,26500.0
2012-04-09 12:00:00,22.5,22.53,22.48,22.51,8100.0,21.4669,21.4956,21.4479,21.4765,8100.0
2012-04-09 12:30:00,22.52,22.55,22.49,22.53,10400.0,21.486,21.5146,21.4574,21.4956,10400.0
2012-04-09 13:00:00,22.53,22.53,22.47,22.52,15200.0,21.4956,21.4956,21.4383,21.486,15200.0
2012-04-09 13:30:00,22.52,22.59,22.52,22.58,8000.0,21.486,21.5528,21.486,21.5433,8000.0
2012-04-09 14:00:00,22.56,22.57,22.53,22.53,11200.0,21.5242,21.5337,21.4956,21.4956,11200.0
2012-04-09 14:30:00,22.55,22.6,22.52,22.59,15200.0,21.5146,21.5624,21.486,21.5528,15200.0
2012-04-09 15:00:00,22.59,22.6,22.53,22.54,15500.0,21.5528,21.5624,21.4956,21.5051,15500.0
2012-04-09 15:30:00,22.53,22.57,22.46,22.5,66200.0,21.4956,21.5337,21.4288,21.4669,66200.0
2012-04-10 09:30:00,22.5,22.55,22.35,22.44,20500.0,21.4669,21.5146,21.3238,21.4097,20500.0
2012-04-10 10:00:00,22.42,22.42,22.15,22.21,14600.0,21.3906,21.3906,21.133,21.1903,14600.0
2012-04-10 10:30:00,22.21,22.23,22.05,22.14,30500.0,21.1903,21.2093,21.0376,21.1235,30500.0
2012-04-10 11:00:00,22.15,22.16,21.93,21.96,43300.0,21.133,21.1426,20.9231,20.9517,43300.0
2012-04-10 11:30:00,21.96,21.96,21.84,21.84,15900.0,20.9517,20.9517,20.8372,20.8372,15900.0
2012-04-10 12:00:00,21.86,21.87,21.79,21.86,14900.0,20.8563,20.8659,20.7895,20.8563,14900.0
2012-04-10 12:30:00,21.88,21.89,21.79,21.8,9200.0,20.8754,20.8849,20.7895,20.7991,9200.0
2012-04-10 13:00:00,21.82,21.9,21.78,21.83,66000.0,20.8182,20.8945,20.78,20.8277,66000.0
2012-04-10 13:30:00,21.85,21.9,21.81,21.85,9800.0,20.8468,20.8945,20.8086,20.8468,9800.0
2012-04-10 14:00:00,21.86,21.9,21.81,21.89,9800.0,20.8563,20.8945,20.8086,20.8849,9800.0
2012-04-10 14:30:00,21.88,21.88,21.74,21.74,60400.0,20.8754,20.8754,20.7418,20.7418,60400.0
2012-04-10 15:00:00,21.73,21.74,21.61,21.65,40900.0,20.7323,20.7418,20.6178,20.656,40900.0
2012-04-10 15:30:00,21.67,21.7,21.61,21.62,151700.0,20.6751,20.7037,20.6178,20.6273,151700.0
2012-04-11 09:30:00,21.81,22.02,21.76,21.91,58300.0,20.8086,21.009,20.7609,20.904,58300.0
2012-04-11 10:00:00,21.91,22.01,21.91,21.92,5400.0,20.904,20.9994,20.904,20.9136,5400.0
2012-04-11 10:30:00,21.93,22.0,21.93,21.96,10900.0,20.9231,20.9899,20.9231,20.9517,10900.0
2012-04-11 11:00:00,21.96,22.0,21.82,22.0,35100.0,20.9517,20.9899,20.8182,20.9899,35100.0
2012-04-11 11:30:00,22.0,22.0,21.97,22.0,5100.0,20.9899,20.9899,20.9613,20.9899,5100.0
2012-04-11 12:00:00,21.99,22.0,21.94,22.0,5600.0,20.9804,20.9899,20.9327,20.9899,5600.0
2012-04-11 12:30:00,22.01,22.01,21.94,21.98,5100.0,20.9994,20.9994,20.9327,20.9708,5100.0
2012-04-11 13:00:00,21.98,21.98,21.9,21.9,19100.0,20.9708,20.9708,20.8945,20.8945,19100.0
2012-04-11 13:30:00,21.89,21.98,21.89,21.97,6700.0,20.8849,20.9708,20.8849,20.9613,6700.0
2012-04-11 14:00:00,21.96,21.96,21.85,21.85,9400.0,20.9517,20.9517,20.8468,20.8468,9400.0
2012-04-11 14:30:00,21.86,21.86,21.75,21.78,15400.0,20.8563,20.8563,20.7514,20.78,15400.0
2012-04-11 15:00:00,21.78,21.8,21.7,21.7,33300.0,20.78,20.7991,20.7037,20.7037,33300.0
2012-04-11 15:30:00,21.72,21.85,21.7,21.83,57700.0,20.7228,20.8468,20.7037,20.8277,57700.0
2012-04-12 09:30:00,21.85,22.01,21.8,21.92,53400.0,20.8468,20.9994,20.7991,20.9136,53400.0
2012-04-12 10:00:00,21.89,22.0,21.89,21.93,11400.0,20.8849,20.9899,20.8849,20.9231,11400.0
2012-04-12 10:30:00,21.99,22.09,21.98,22.01,18300.0,20.9804,21.0758,20.9708,20.9994,18300.0
2012-04-12 11:00:00,22.02,22.03,21.97,22.0,13700.0,21.009,21.0185,20.9613,20.9899,13700.0
2012-04-12 11:30:00,22.0,22.05,21.99,22.03,12300.0,20.9899,21.0376,20.9804,21.0185,12300.0
2012-04-12 12:00:00,22.03,22.05,22.01,22.03,8100.0,21.0185,21.0376,20.9994,21.0185,8100.0
2012-04-12 12:30:00,22.01,22.06,22.01,22.02,16700.0,20.9994,21.0471,20.9994,21.009,16700.0
2012-04-12 13:00:00,22.01,22.06,22.01,22.06,20300.0,20.9994,21.0471,20.9994,21.0471,20300.0
2012-04-12 13:30:00,22.06,22.11,22.05,22.06,26000.0,21.0471,21.0948,21.0376,21.0471,26000.0
2012-04-12 14:00:00,22.06,22.1,22.05,22.07,9100.0,21.0471,21.0853,21.0376,21.0567,9100.0
2012-04-12 14:30:00,22.08,22.12,22.07,22.1,20900.0,21.0662,21.1044,21.0567,21.0853,20900.0
2012-04-12 15:00:00,22.1,22.18,22.09,22.11,25500.0,21.0853,21.1616,21.0758,21.0948,25500.0
2012-04-12 15:30:00,22.12,22.12,21.98,22.0,98000.0,21.1044,21.1044,20.9708,20.9899,98000.0
2012-04-13 09:30:00,21.93,22.0,21.7,21.7,48300.0,20.9231,20.9899,20.7037,20.7037,48300.0
2012-04-13 10:00:00,21.69,21.76,21.66,21.75,25500.0,20.6941,20.7609,20.6655,20.7514,25500.0
2012-04-13 10:30:00,21.75,21.75,21.57,21.61,18400.0,20.7514,20.7514,20.5796,20.6178,18400.0
2012-04-13 11:00:00,21.61,21.64,21.57,21.62,8500.0,20.6178,20.6464,20.5796,20.6273,8500.0
2012-04-13 11:30:00,21.61,21.61,21.55,21.55,9500.0,20.6178,20.6178,20.5606,20.5606,9500.0
2012-04-13 12:00:00,21.55,21.58,21.5,21.51,10700.0,20.5606,20.5892,20.5129,20.5224,10700.0
2012-04-13 12:30:00,21.52,21.57,21.5,21.53,12000.0,20.5319,20.5796,20.5129,20.5415,12000.0
2012-04-13 13:00:00,21.51,21.53,21.5,21.51,8700.0,20.5224,20.5415,20.5129,20.5224,8700.0
2012-04-13 13:30:00,21.51,21.66,21.51,21.59,18100.0,20.5224,20.6655,20.5224,20.5987,18100.0
2012-04-13 14:00:00,21.56,21.58,21.51,21.51,11300.0,20.5701,20.5892,20.5224,20.5224,11300.0
2012-04-13 14:30:00,21.51,21.57,21.5,21.53,27200.0,20.5224,20.5796,20.5129,20.5415,27200.0
2012-04-13 15:00:00,21.53,21.63,21.5,21.54,32600.0,20.5415,20.6369,20.5129,20.551,32600.0
2012-04-13 15:30:00,21.54,21.54,21.5,21.5,46400.0,20.551,20.551,20.5129,20.5129,46400.0
2012-04-16 09:30:00,21.55,21.64,21.26,21.26,40100.0,20.5606,20.6464,20.2839,20.2839,40100.0
2012-04-16 10:00:00,21.25,21.26,21.13,21.24,42400.0,20.2743,20.2839,20.1598,20.2648,42400.0
2012-04-16 10:30:00,21.25,21.3,21.21,21.23,17800.0,20.2743,20.322,20.2362,20.2553,17800.0
2012-04-16 11:00:00,21.23,21.25,21.13,21.17,44400.0,20.2553,20.2743,20.1598,20.198,44400.0
2012-04-16 11:30:00,21.17,21.23,21.09,21.1,17200.0,20.198,20.2553,20.1217,20.1312,17200.0
2012-04-16 12:00:00,21.1,21.24,21.09,21.22,24900.0,20.1312,20.2648,20.1217,20.2457,24900.0
2012-04-16 12:30:00,21.2,21.32,21.17,21.31,22000.0,20.2266,20.3411,20.198,20.3316,22000.0
2012-04-16 13:00:00,21.3,21.3,21.2,21.23,15900.0,20.322,20.322,20.2266,20.2553,15900.0
2012-04-16 13:30:00,21.23,21.35,21.21,21.32,16300.0,20.2553,20.3697,20.2362,20.3411,16300.0
2012-04-16 14:00:00,21.34,21.34,21.25,21.26,22400.0,20.3602,20.3602,20.2743,20.2839,22400.0
2012-04-16 14:30:00,21.25,21.28,21.2,21.21,28000.0,20.2743,20.303,20.2266,20.2362,28000.0
2012-04-16 15:00:00,21.22,21.22,21.14,21.15,45200.0,20.2457,20.2457,20.1694,20.1789,45200.0
2012-04-16 15:30:00,21.15,21.18,21.07,21.14,88300.0,20.1789,20.2075,20.1026,20.1694,88300.0
2012-04-17 09:30:00,21.32,21.76,21.32,21.71,16900.0,20.3411,20.7609,20.3411,20.7132,16900.0
2012-04-17 10:00:00,21.69,21.89,21.65,21.86,14000.0,20.6941,20.8849,20.656,20.8563,14000.0
2012-04-17 10:30:00,21.88,21.96,21.87,21.91,14800.0,20.8754,20.9517,20.8659,20.904,14800.0
2012-04-17 11:00:00,21.92,21.96,21.82,21.83,18800.0,20.9136,20.9517,20.8182,20.8277,18800.0
2012-04-17 11:30:00,21.82,21.85,21.8,21.85,5800.0,20.8182,20.8468,20.7991,20.8468,5800.0
2012-04-17 12:00:00,21.83,21.85,21.81,21.83,8300.0,20.8277,20.8468,20.8086,20.8277,8300.0
2012-04-17 12:30:00,21.83,21.89,21.83,21.86,4300.0,20.8277,20.8849,20.8277,20.8563,4300.0
2012-04-17 13:00:00,21.86,21.89,21.82,21.86,6000.0,20.8563,20.8849,20.8182,20.8563,6000.0
2012-04-17 13:30:00,21.86,21.91,21.82,21.88,6700.0,20.8563,20.904,20.8182,20.8754,6700.0
2012-04-17 14:00:00,21.88,21.97,21.87,21.95,10500.0,20.8754,20.9613,20.8659,20.9422,10500.0
2012-04-17 14:30:00,21.95,21.96,21.84,21.89,8500.0,20.9422,20.9517,20.8372,20.8849,8500.0
2012-04-17 15:00:00,21.89,21.93,21.82,21.92,27500.0,20.8849,20.9231,20.8182,20.9136,27500.0
2012-04-17 15:30:00,21.92,21.92,21.7,21.73,78600.0,20.9136,20.9136,20.7037,20.7323,78600.0
2012-04-18 09:30:00,21.56,21.69,21.42,21.6,18100.0,20.5701,20.6941,20.4365,20.6083,18100.0
2012-04-18 10:00:00,21.63,21.63,21.49,21.55,22200.0,20.6369,20.6369,20.5033,20.5606,22200.0
2012-04-18 10:30:00,21.55,21.65,21.4,21.4,60000.0,20.5606,20.656,20.4174,20.4174,60000.0
2012-04-18 11:00:00,21.38,21.42,21.29,21.36,11000.0,20.3984,20.4365,20.3125,20.3793,11000.0
2012-04-18 11:30:00,21.37,21.42,21.32,21.41,8200.0,20.3888,20.4365,20.3411,20.427,8200.0
2012-04-18 12:00:00,21.39,21.39,21.34,21.35,13000.0,20.4079,20.4079,20.3602,20.3697,13000.0
2012-04-18 12:30:00,21.35,21.63,21.34,21.61,34800.0,20.3697,20.6369,20.3602,20.6178,34800.0
2012-04-18 13:00:00,21.61,21.64,21.6,21.61,7800.0,20.6178,20.6464,20.6083,20.6178,7800.0
2012-04-18 13:30:00,21.6,21.61,21.57,21.61,24300.0,20.6083,20.6178,20.5796,20.6178,24300.0
2012-04-18 14:00:00,21.61,21.74,21.6,21.71,14100.0,20.6178,20.7418,20.6083,20.7132,14100.0
2012-04-18 14:30:00,21.72,21.78,21.7,21.77,73100.0,20.7228,20.78,20.7037,20.7705,73100.0
2012-04-18 15:00:00,21.77,21.88,21.75,21.78,27100.0,20.7705,20.8754,20.7514,20.78,27100.0
2012-04-18 15:30:00,21.78,21.95,21.77,21.86,94300.0,20.78,20.9422,20.7705,20.8563,94300.0
2012-04-19 09:30:00,21.88,22.22,21.81,22.21,29800.0,20.8754,21.1998,20.8086,21.1903,29800.0
2012-04-19 10:00:00,22.2,22.22,22.0,22.16,55400.0,21.1807,21.1998,20.9899,21.1426,55400.0
2012-04-19 10:30:00,22.2,22.45,22.2,22.42,39800.0,21.1807,21.4192,21.1807,21.3906,39800.0
2012-04-19 11:00:00,22.42,22.42,22.12,22.14,14700.0,21.3906,21.3906,21.1044,21.1235,14700.0
2012-04-19 11:30:00,22.12,22.35,22.08,22.29,8500.0,21.1044,21.3238,21.0662,21.2666,8500.0
2012-04-19 12:00:00,22.27,22.27,22.05,22.05,11800.0,21.2475,21.2475,21.0376,21.0376,11800.0
2012-04-19 12:30:00,22.04,22.11,22.0,22.09,15100.0,21.0281,21.0948,20.9899,21.0758,15100.0
2012-04-19 13:00:00,22.08,22.12,21.95,21.97,14700.0,21.0662,21.1044,20.9422,20.9613,14700.0
2012-04-19 13:30:00,21.97,21.99,21.85,21.85,19200.0,20.9613,20.9804,20.8468,20.8468,19200.0
2012-04-19 14:00:00,21.85,21.89,21.78,21.84,16800.0,20.8468,20.8849,20.78,20.8372,16800.0
2012-04-19 14:30:00,21.84,22.0,21.83,21.97,31700.0,20.8372,20.9899,20.8277,20.9613,31700.0
2012-04-19 15:00:00,21.94,22.03,21.94,22.02,20300.0,20.9327,21.0185,20.9327,21.009,20300.0
2012-04-19 15:30:00,22.0,22.03,21.94,21.97,37100.0,20.9899,21.0185,20.9327,20.9613,37100.0
2012-04-20 09:30:00,22.27,22.27,21.91,21.97,62100.0,21.2475,21.2475,20.904,20.9613,62100.0
2012-04-20 10:00:00,22.05,22.14,22.0,22.14,8300.0,21.0376,21.1235,20.9899,21.1235,8300.0
2012-04-20 10:30:00,22.15,22.21,22.06,22.13,13800.0,21.133,21.1903,21.0471,21.1139,13800.0
2012-04-20 11:00:00,22.11,22.13,22.0,22.01,15200.0,21.0948,21.1139,20.9899,20.9994,15200.0
2012-04-20 11:30:00,22.01,22.04,21.98,22.01,10500.0,20.9994,21.0281,20.9708,20.9994,10500.0
2012-04-20 12:00:00,22.02,22.08,22.01,22.02,11000.0,21.009,21.0662,20.9994,21.009,11000.0
2012-04-20 12:30:00,22.02,22.02,21.9,21.9,15600.0,21.009,21.009,20.8945,20.8945,15600.0
2012-04-20 13:00:00,21.89,21.96,21.89,21.92,13300.0,20.8849,20.9517,20.8849,20.9136,13300.0
2012-04-20 13:30:00,21.9,21.91,21.8,21.84,8800.0,20.8945,20.904,20.7991,20.8372,8800.0
2012-04-20 14:00:00,21.83,21.84,21.76,21.81,10100.0,20.8277,20.8372,20.7609,20.8086,10100.0
2012-04-20 14:30:00,21.81,21.91,21.78,21.84,21400.0,20.8086,20.904,20.78,20.8372,21400.0
2012-04-20 15:00:00,21.84,21.84,21.75,21.82,24700.0,20.8372,20.8372,20.7514,20.8182,24700.0
2012-04-20 15:30:00,21.82,21.86,21.75,21.76,71900.0,20.8182,20.8563,20.7514,20.7609,71900.0
2012-04-23 09:30:00,21.48,21.53,21.18,21.26,21600.0,20.4938,20.5415,20.2075,20.2839,21600.0
2012-04-23 10:00:00,21.3,21.3,21.2,21.2,27300.0,20.322,20.322,20.2266,20.2266,27300.0
2012-04-23 10:30:00,21.22,21.28,21.14,21.21,27400.0,20.2457,20.303,20.1694,20.2362,27400.0
2012-04-23 11:00:00,21.22,21.32,21.21,21.27,13600.0,20.2457,20.3411,20.2362,20.2934,13600.0
2012-04-23 11:30:00,21.26,21.37,21.22,21.37,25700.0,20.2839,20.3888,20.2457,20.3888,25700.0
2012-04-23 12:00:00,21.36,21.41,21.35,21.41,13700.0,20.3793,20.427,20.3697,20.427,13700.0
2012-04-23 12:30:00,21.41,21.41,21.29,21.4,16300.0,20.427,20.427,20.3125,20.4174,16300.0
2012-04-23 13:00:00,21.39,21.48,21.39,21.46,12300.0,20.4079,20.4938,20.4079,20.4747,12300.0
2012-04-23 13:30:00,21.46,21.49,21.41,21.41,8900.0,20.4747,20.5033,20.427,20.427,8900.0
2012-04-23 14:00:00,21.41,21.73,21.39,21.73,36100.0,20.427,20.7323,20.4079,20.7323,36100.0
2012-04-23 14:30:00,21.74,21.83,21.74,21.75,25600.0,20.7418,20.8277,20.7418,20.7514,25600.0
2012-04-23 15:00:00,21.74,21.79,21.7,21.73,24900.0,20.7418,20.7895,20.7037,20.7323,24900.0
2012-04-23 15:30:00,21.73,21.82,21.7,21.77,73400.0,20.7323,20.8182,20.7037,20.7705,73400.0
2012-04-24 09:30:00,21.76,21.81,21.61,21.68,19200.0,20.7609,20.8086,20.6178,20.6846,19200.0
2012-04-24 10:00:00,21.68,21.85,21.65,21.83,19000.0,20.6846,20.8468,20.656,20.8277,19000.0
2012-04-24 10:30:00,21.81,21.97,21.81,21.93,14400.0,20.8086,20.9613,20.8086,20.9231,14400.0
2012-04-24 11:00:00,21.9,22.07,21.88,22.07,11800.0,20.8945,21.0567,20.8754,21.0567,11800.0
2012-04-24 11:30:00,22.05,22.09,22.04,22.09,7400.0,21.0376,21.0758,21.0281,21.0758,7400.0
2012-04-24 12:00:00,22.09,22.13,22.07,22.12,13000.0,21.0758,21.1139,21.0567,21.1044,13000.0
2012-04-24 12:30:00,22.12,22.15,22.05,22.05,17100.0,21.1044,21.133,21.0376,21.0376,17100.0
2012-04-24 13:00:00,22.07,22.1,22.04,22.05,4900.0,21.0567,21.0853,21.0281,21.0376,4900.0
2012-04-24 13:30:00,22.06,22.1,22.02,22.04,6600.0,21.0471,21.0853,21.009,21.0281,6600.0
2012-04-24 14:00:00,22.02,22.02,21.9,21.91,9600.0,21.009,21.009,20.8945,20.904,9600.0
2012-04-24 14:30:00,21.91,21.93,21.88,21.93,16100.0,20.904,20.9231,20.8754,20.9231,16100.0
2012-04-24 15:00:00,21.94,21.94,21.83,21.85,20100.0,20.9327,20.9327,20.8277,20.8468,20100.0
2012-04-24 15:30:00,21.83,21.87,21.82,21.86,43400.0,20.8277,20.8659,20.8182,20.8563,43400.0
2012-04-25 09:30:00,22.02,22.4,22.02,22.34,20400.0,21.009,21.3715,21.009,21.3143,20400.0
2012-04-25 10:00:00,22.39,22.46,22.28,22.4,15700.0,21.362,21.4288,21.257,21.3715,15700.0
2012-04-25 10:30:00,22.41,22.43,22.31,22.36,11200.0,21.3811,21.4002,21.2857,21.3334,11200.0
2012-04-25 11:00:00,22.33,22.33,22.16,22.18,8700.0,21.3047,21.3047,21.1426,21.1616,8700.0
2012-04-25 11:30:00,22.18,22.19,22.11,22.14,10500.0,21.1616,21.1712,21.0948,21.1235,10500.0
2012-04-25 12:00:00,22.11,22.14,22.06,22.06,8900.0,21.0948,21.1235,21.0471,21.0471,8900.0
2012-04-25 12:30:00,22.06,22.09,21.97,22.03,6700.0,21.0471,21.0758,20.9613,21.0185,6700.0
2012-04-25 13:00:00,22.07,22.17,22.06,22.12,7800.0,21.0567,21.1521,21.0471,21.1044,7800.0
2012-04-25 13:30:00,22.13,22.13,22.05,22.06,29200.0,21.1139,21.1139,21.0376,21.0471,29200.0
2012-04-25 14:00:00,22.06,22.16,22.0,22.16,23600.0,21.0471,21.1426,20.9899,21.1426,23600.0
2012-04-25 14:30:00,22.16,22.18,22.12,22.16,19300.0,21.1426,21.1616,21.1044,21.1426,19300.0
2012-04-25 15:00:00,22.15,22.17,22.13,22.15,26000.0,21.133,21.1521,21.1139,21.133,26000.0
2012-04-25 15:30:00,22.15,22.24,22.14,22.2,53400.0,21.133,21.2189,21.1235,21.1807,53400.0
2012-04-26 09:30:00,22.16,22.22,21.86,22.12,14700.0,21.1426,21.1998,20.8563,21.1044,14700.0
2012-04-26 10:00:00,22.14,22.25,22.12,22.2,8800.0,21.1235,21.2284,21.1044,21.1807,8800.0
2012-04-26 10:30:00,22.19,22.28,22.17,22.22,9100.0,21.1712,21.257,21.1521,21.1998,9100.0
2012-04-26 11:00:00,22.22,22.28,22.16,22.28,2900.0,21.1998,21.257,21.1426,21.257,2900.0
2012-04-26 11:30:00,22.27,22.3,22.24,22.27,5800.0,21.2475,21.2761,21.2189,21.2475,5800.0
2012-04-26 12:00:00,22.29,22.35,22.26,22.33,3100.0,21.2666,21.3238,21.238,21.3047,3100.0
2012-04-26 12:30:00,22.35,22.37,22.32,22.36,5500.0,21.3238,21.3429,21.2952,21.3334,5500.0
2012-04-26 13:00:00,22.36,22.36,22.31,22.33,7300.0,21.3334,21.3334,21.2857,21.3047,7300.0
2012-04-26 13:30:00,22.33,22.37,22.33,22.37,5500.0,21.3047,21.3429,21.3047,21.3429,5500.0
2012-04-26 14:00:00,22.37,22.4,22.32,22.36,10300.0,21.3429,21.3715,21.2952,21.3334,10300.0
2012-04-26 14:30:00,22.36,22.39,22.35,22.37,7700.0,21.3334,21.362,21.3238,21.3429,7700.0
2012-04-26 15:00:00,22.37,22.37,22.28,22.28,13700.0,21.3429,21.3429,21.257,21.257,13700.0
2012-04-26 15:30:00,22.28,22.29,22.22,22.22,31200.0,21.257,21.2666,21.1998,21.1998,31200.0
2012-04-27 09:30:00,22.37,22.52,22.11,22.27,25800.0,21.3429,21.486,21.0948,21.2475,25800.0
2012-04-27 10:00:00,22.27,22.37,22.11,22.34,16800.0,21.2475,21.3429,21.0948,21.3143,16800.0
2012-04-27 10:30:00,22.36,22.4,22.34,22.37,7300.0,21.3334,21.3715,21.3143,21.3429,7300.0
2012-04-27 11:00:00,22.4,22.41,22.29,22.3,37600.0,21.3715,21.3811,21.2666,21.2761,37600.0
2012-04-27 11:30:00,22.3,22.3,22.19,22.22,11600.0,21.2761,21.2761,21.1712,21.1998,11600.0
2012-04-27 12:00:00,22.22,22.23,22.17,22.21,6000.0,21.1998,21.2093,21.1521,21.1903,6000.0
2012-04-27 12:30:00,22.21,22.23,22.17,22.17,4800.0,21.1903,21.2093,21.1521,21.1521,4800.0
2012-04-27 13:00:00,22.2,22.23,22.16,22.23,9300.0,21.1807,21.2093,21.1426,21.2093,9300.0
2012-04-27 13:30:00,22.22,22.3,22.22,22.28,26100.0,21.1998,21.2761,21.1998,21.257,26100.0
2012-04-27 14:00:00,22.29,22.36,22.28,22.35,19900.0,21.2666,21.3334,21.257,21.3238,19900.0
2012-04-27 14:30:00,22.36,22.45,22.36,22.43,32700.0,21.3334,21.4192,21.3334,21.4002,32700.0
2012-04-27 15:00:00,22.43,22.53,22.42,22.49,39700.0,21.4002,21.4956,21.3906,21.4574,39700.0
2012-04-27 15:30:00,22.5,22.55,22.45,22.46,115900.0,21.4669,21.5146,21.4192,21.4288,115900.0
2012-04-30 09:30:00,22.54,22.62,22.37,22.46,28400.0,21.5051,21.5814,21.3429,21.4288,28400.0
2012-04-30 10:00:00,22.44,22.53,22.42,22.48,8000.0,21.4097,21.4956,21.3906,21.4479,8000.0
2012-04-30 10:30:00,22.47,22.54,22.47,22.47,12500.0,21.4383,21.5051,21.4383,21.4383,12500.0
2012-04-30 11:00:00,22.47,22.54,22.47,22.48,8600.0,21.4383,21.5051,21.4383,21.4479,8600.0
2012-04-30 11:30:00,22.47,22.51,22.44,22.5,15300.0,21.4383,21.4765,21.4097,21.4669,15300.0
2012-04-30 12:00:00,22.5,22.5,22.4,22.41,22900.0,21.4669,21.4669,21.3715,21.3811,22900.0
2012-04-30 12:30:00,22.4,22.41,22.28,22.28,14800.0,21.3715,21.3811,21.257,21.257,14800.0
2012-04-30 13:00:00,22.28,22.28,22.18,22.18,25600.0,21.257,21.257,21.1616,21.1616,25600.0
2012-04-30 13:30:00,22.18,22.28,22.15,22.22,78100.0,21.1616,21.257,21.133,21.1998,78100.0
2012-04-30 14:00:00,22.23,22.25,22.16,22.17,34700.0,21.2093,21.2284,21.1426,21.1521,34700.0
2012-04-30 14:30:00,22.17,22.23,22.15,22.23,95600.0,21.1521,21.2093,21.133,21.2093,95600.0
2012-04-30 15:00:00,22.23,22.28,22.18,22.2,60800.0,21.2093,21.257,21.1616,21.1807,60800.0
2012-04-30 15:30:00,22.19,22.21,22.12,22.15,60700.0,21.1712,21.1903,21.1044,21.133,60700.0
2012-05-01 09:30:00,22.13,22.32,21.97,22.14,118600.0,21.1139,21.2952,20.9613,21.1235,118600.0
2012-05-01 10:00:00,22.15,22.33,22.15,22.26,55000.0,21.133,21.3047,21.133,21.238,55000.0
2012-05-01 10:30:00,22.27,22.34,22.24,22.28,73800.0,21.2475,21.3143,21.2189,21.257,73800.0
2012-05-01 11:00:00,22.28,22.32,22.28,22.3,24300.0,21.257,21.2952,21.257,21.2761,24300.0
2012-05-01 11:30:00,22.31,22.5,22.3,22.46,186400.0,21.2857,21.4669,21.2761,21.4288,186400.0
2012-05-01 12:00:00,22.47,22.57,22.46,22.56,19800.0,21.4383,21.5337,21.4288,21.5242,19800.0
2012-05-01 12:30:00,22.56,22.56,22.5,22.52,17400.0,21.5242,21.5242,21.4669,21.486,17400.0
2012-05-01 13:00:00,22.52,22.55,22.46,22.51,20300.0,21.486,21.5146,21.4288,21.4765,20300.0
2012-05-01 13:30:00,22.51,22.52,22.48,22.5,17100.0,21.4765,21.486,21.4479,21.4669,17100.0
2012-05-01 14:00:00,22.5,22.52,22.42,22.43,59700.0,21.4669,21.486,21.3906,21.4002,59700.0
2012-05-01 14:30:00,22.45,22.51,22.42,22.5,102300.0,21.4192,21.4765,21.3906,21.4669,102300.0
2012-05-01 15:00:00,22.49,22.52,22.46,22.5,94100.0,21.4574,21.486,21.4288,21.4669,94100.0
2012-05-01 15:30:00,22.5,22.5,22.22,22.26,88800.0,21.4669,21.4669,21.1998,21.238,88800.0
2012-05-02 09:30:00,22.06,22.28,21.9,22.22,39600.0,21.0471,21.257,20.8945,21.1998,39600.0
2012-05-02 10:00:00,22.22,22.32,22.16,22.17,36500.0,21.1998,21.2952,21.1426,21.1521,36500.0
2012-05-02 10:30:00,22.17,22.27,22.16,22.18,28700.0,21.1521,21.2475,21.1426,21.1616,28700.0
2012-05-02 11:00:00,22.17,22.24,22.16,22.24,28300.0,21.1521,21.2189,21.1426,21.2189,28300.0
2012-05-02 11:30:00,22.24,22.34,22.23,22.24,18100.0,21.2189,21.3143,21.2093,21.2189,18100.0
2012-05-02 12:00:00,22.25,22.37,22.23,22.34,19300.0,21.2284,21.3429,21.2093,21.3143,19300.0
2012-05-02 12:30:00,22.33,22.34,22.26,22.28,12100.0,21.3047,21.3143,21.238,21.257,12100.0
2012-05-02 13:00:00,22.31,22.36,22.25,22.27,21500.0,21.2857,21.3334,21.2284,21.2475,21500.0
2012-05-02 13:30:00,22.27,22.34,22.25,22.31,12300.0,21.2475,21.3143,21.2284,21.2857,12300.0
2012-05-02 14:00:00,22.3,22.35,22.29,22.35,14000.0,21.2761,21.3238,21.2666,21.3238,14000.0
2012-05-02 14:30:00,22.34,22.34,22.25,22.29,19200.0,21.3143,21.3143,21.2284,21.2666,19200.0
2012-05-02 15:00:00,22.29,22.35,22.27,22.27,30700.0,21.2666,21.3238,21.2475,21.2475,30700.0
2012-05-02 15:30:00,22.28,22.4,22.25,22.33,82000.0,21.257,21.3715,21.2284,21.3047,82000.0
2012-05-03 09:30:00,22.21,22.25,21.17,21.45,298800.0,21.1903,21.2284,20.198,20.4652,298800.0
2012-05-03 10:00:00,21.45,21.62,21.41,21.57,113300.0,20.4652,20.6273,20.427,20.5796,113300.0
2012-05-03 10:30:00,21.65,22.01,21.62,21.73,91000.0,20.656,20.9994,20.6273,20.7323,91000.0
2012-05-03 11:00:00,21.72,21.73,21.62,21.71,57700.0,20.7228,20.7323,20.6273,20.7132,57700.0
2012-05-03 11:30:00,21.71,21.8,21.47,21.48,55400.0,20.7132,20.7991,20.4842,20.4938,55400.0
2012-05-03 12:00:00,21.48,21.58,21.44,21.46,56400.0,20.4938,20.5892,20.4556,20.4747,56400.0
2012-05-03 12:30:00,21.46,21.56,21.44,21.47,45800.0,20.4747,20.5701,20.4556,20.4842,45800.0
2012-05-03 13:00:00,21.46,21.6,21.43,21.59,42900.0,20.4747,20.6083,20.4461,20.5987,42900.0
2012-05-03 13:30:00,21.58,21.58,21.44,21.45,65000.0,20.5892,20.5892,20.4556,20.4652,65000.0
2012-05-03 14:00:00,21.45,21.45,21.0,21.01,78200.0,20.4652,20.4652,20.0358,20.0454,78200.0
2012-05-03 14:30:00,21.02,21.1,20.68,21.09,77100.0,20.0549,20.1312,19.7305,20.1217,77100.0
2012-05-03 15:00:00,21.09,21.09,20.78,20.95,78200.0,20.1217,20.1217,19.8259,19.9881,78200.0
2012-05-03 15:30:00,20.95,21.04,20.75,20.8,202300.0,19.9881,20.074,19.7973,19.845,202300.0
2012-05-04 09:30:00,20.65,20.71,20.4,20.41,64700.0,19.7019,19.7591,19.4634,19.4729,64700.0
2012-05-04 10:00:00,20.42,20.46,20.15,20.16,111400.0,19.4824,19.5206,19.2248,19.2344,111400.0
2012-05-04 10:30:00,20.17,20.18,19.91,20.0,86400.0,19.2439,19.2535,18.9959,19.0817,86400.0
2012-05-04 11:00:00,19.99,20.07,19.95,20.06,53600.0,19.0722,19.1485,19.034,19.139,53600.0
2012-05-04 11:30:00,20.07,20.11,19.94,19.94,60300.0,19.1485,19.1867,19.0245,19.0245,60300.0
2012-05-04 12:00:00,19.94,19.96,19.88,19.91,21600.0,19.0245,19.0436,18.9672,18.9959,21600.0
2012-05-04 12:30:00,19.9,19.96,19.87,19.95,34300.0,18.9863,19.0436,18.9577,19.034,34300.0
2012-05-04 13:00:00,19.95,20.09,19.95,20.09,53600.0,19.034,19.1676,19.034,19.1676,53600.0
2012-05-04 13:30:00,20.09,20.15,20.08,20.15,29800.0,19.1676,19.2248,19.1581,19.2248,29800.0
2012-05-04 14:00:00,20.14,20.35,20.1,20.35,39800.0,19.2153,19.4157,19.1771,19.4157,39800.0
2012-05-04 14:30:00,20.35,20.46,20.35,20.44,70600.0,19.4157,19.5206,19.4157,19.5015,70600.0
2012-05-04 15:00:00,20.43,20.56,20.42,20.51,43600.0,19.492,19.616,19.4824,19.5683,43600.0
2012-05-04 15:30:00,20.51,20.53,20.32,20.44,117600.0,19.5683,19.5874,19.387,19.5015,117600.0
2012-05-07 09:30:00,20.38,20.65,20.37,20.55,35300.0,19.4443,19.7019,19.4347,19.6065,35300.0
2012-05-07 10:00:00,20.56,20.65,20.56,20.57,23500.0,19.616,19.7019,19.616,19.6256,23500.0
2012-05-07 10:30:00,20.57,20.9,20.56,20.89,39900.0,19.6256,19.9404,19.616,19.9309,39900.0
2012-05-07 11:00:00,20.88,21.1,20.87,21.01,105300.0,19.9213,20.1312,19.9118,20.0454,105300.0
2012-05-07 11:30:00,21.01,21.01,20.95,20.97,17400.0,20.0454,20.0454,19.9881,20.0072,17400.0
2012-05-07 12:00:00,20.98,21.02,20.94,20.99,26800.0,20.0167,20.0549,19.9786,20.0263,26800.0
2012-05-07 12:30:00,21.0,21.1,21.0,21.03,11900.0,20.0358,20.1312,20.0358,20.0644,11900.0
2012-05-07 13:00:00,21.04,21.15,21.0,21.12,25700.0,20.074,20.1789,20.0358,20.1503,25700.0
2012-05-07 13:30:00,21.12,21.17,21.08,21.14,18800.0,20.1503,20.198,20.1121,20.1694,18800.0
2012-05-07 14:00:00,21.16,21.21,21.0,21.01,14100.0,20.1885,20.2362,20.0358,20.0454,14100.0
2012-05-07 14:30:00,21.01,21.01,20.93,20.94,11300.0,20.0454,20.0454,19.969,19.9786,11300.0
2012-05-07 15:00:00,20.93,21.01,20.92,20.92,21800.0,19.969,20.0454,19.9595,19.9595,21800.0
2012-05-07 15:30:00,20.93,20.98,20.91,20.96,45500.0,19.969,20.0167,19.9499,19.9976,45500.0
2012-05-08 09:30:00,20.77,20.84,20.57,20.74,33000.0,19.8164,19.8832,19.6256,19.7878,33000.0
2012-05-08 10:00:00,20.69,20.76,20.69,20.76,11300.0,19.74,19.8068,19.74,19.8068,11300.0
2012-05-08 10:30:00,20.76,20.76,20.65,20.7,11100.0,19.8068,19.8068,19.7019,19.7496,11100.0
2012-05-08 11:00:00,20.67,20.72,20.59,20.61,42300.0,19.721,19.7687,19.6446,19.6637,42300.0
2012-05-08 11:30:00,20.6,20.62,20.58,20.6,27700.0,19.6542,19.6733,19.6351,19.6542,27700.0
2012-05-08 12:00:00,20.6,20.6,20.54,20.54,5700.0,19.6542,19.6542,19.5969,19.5969,5700.0
2012-05-08 12:30:00,20.52,20.6,20.47,20.51,32000.0,19.5779,19.6542,19.5301,19.5683,32000.0
2012-05-08 13:00:00,20.5,20.62,20.49,20.6,8000.0,19.5588,19.6733,19.5492,19.6542,8000.0
2012-05-08 13:30:00,20.6,20.61,20.55,20.56,8000.0,19.6542,19.6637,19.6065,19.616,8000.0
2012-05-08 14:00:00,20.56,20.61,20.52,20.52,94800.0,19.616,19.6637,19.5779,19.5779,94800.0
2012-05-08 14:30:00,20.53,20.57,20.48,20.54,29600.0,19.5874,19.6256,19.5397,19.5969,29600.0
2012-05-08 15:00:00,20.53,20.65,20.49,20.62,41600.0,19.5874,19.7019,19.5492,19.6733,41600.0
2012-05-08 15:30:00,20.62,20.67,20.56,20.64,57100.0,19.6733,19.721,19.616,19.6923,57100.0
2012-05-09 09:30:00,20.45,20.78,20.31,20.49,19800.0,19.5111,19.8259,19.3775,19.5492,19800.0
2012-05-09 10:00:00,20.57,20.57,20.36,20.36,6400.0,19.6256,19.6256,19.4252,19.4252,6400.0
2012-05-09 10:30:00,20.38,20.55,20.35,20.47,13700.0,19.4443,19.6065,19.4157,19.5301,13700.0
2012-05-09 11:00:00,20.44,20.59,20.42,20.58,30200.0,19.5015,19.6446,19.4824,19.6351,30200.0
2012-05-09 11:30:00,20.58,20.66,20.57,20.6,13300.0,19.6351,19.7114,19.6256,19.6542,13300.0
2012-05-09 12:00:00,20.59,20.59,20.49,20.5,7700.0,19.6446,19.6446,19.5492,19.5588,7700.0
2012-05-09 12:30:00,20.49,20.55,20.42,20.49,8800.0,19.5492,19.6065,19.4824,19.5492,8800.0
2012-05-09 13:00:00,20.52,20.58,20.47,20.52,10100.0,19.5779,19.6351,19.5301,19.5779,10100.0
2012-05-09 13:30:00,20.56,20.64,20.54,20.61,15400.0,19.616,19.6923,19.5969,19.6637,15400.0
2012-05-09 14:00:00,20.62,20.63,20.53,20.59,13700.0,19.6733,19.6828,19.5874,19.6446,13700.0
2012-05-09 14:30:00,20.58,20.62,20.52,20.53,14100.0,19.6351,19.6733,19.5779,19.5874,14100.0
2012-05-09 15:00:00,20.51,20.57,20.44,20.44,32900.0,19.5683,19.6256,19.5015,19.5015,32900.0
2012-05-09 15:30:00,20.45,20.59,20.44,20.48,52200.0,19.5111,19.6446,19.5015,19.5397,52200.0
2012-05-10 09:30:00,20.63,20.79,20.63,20.71,21100.0,19.6828,19.8355,19.6828,19.7591,21100.0
2012-05-10 10:00:00,20.68,20.74,20.62,20.64,12200.0,19.7305,19.7878,19.6733,19.6923,12200.0
2012-05-10 10:30:00,20.63,20.68,20.49,20.5,7900.0,19.6828,19.7305,19.5492,19.5588,7900.0
2012-05-10 11:00:00,20.51,20.53,20.44,20.47,48200.0,19.5683,19.5874,19.5015,19.5301,48200.0
2012-05-10 11:30:00,20.48,20.52,20.44,20.51,42500.0,19.5397,19.5779,19.5015,19.5683,42500.0
2012-05-10 12:00:00,20.51,20.51,20.38,20.43,20400.0,19.5683,19.5683,19.4443,19.492,20400.0
2012-05-10 12:30:00,20.42,20.48,20.41,20.48,21000.0,19.4824,19.5397,19.4729,19.5397,21000.0
2012-05-10 13:00:00,20.49,20.56,20.49,20.51,25100.0,19.5492,19.616,19.5492,19.5683,25100.0
2012-05-10 13:30:00,20.55,20.55,20.43,20.43,8000.0,19.6065,19.6065,19.492,19.492,8000.0
2012-05-10 14:00:00,20.46,20.51,20.45,20.46,4900.0,19.5206,19.5683,19.5111,19.5206,4900.0
2012-05-10 14:30:00,20.46,20.49,20.4,20.49,11700.0,19.5206,19.5492,19.4634,19.5492,11700.0
2012-05-10 15:00:00,20.48,20.52,20.45,20.45,22100.0,19.5397,19.5779,19.5111,19.5111,22100.0
2012-05-10 15:30:00,20.46,20.48,20.41,20.47,49700.0,19.5206,19.5397,19.4729,19.5301,49700.0
2012-05-11 09:30:00,20.31,20.53,20.31,20.42,35400.0,19.3775,19.5874,19.3775,19.4824,35400.0
2012-05-11 10:00:00,20.42,20.5,20.32,20.44,4300.0,19.4824,19.5588,19.387,19.5015,4300.0
2012-05-11 10:30:00,20.45,20.49,20.34,20.34,4600.0,19.5111,19.5492,19.4061,19.4061,4600.0
2012-05-11 11:00:00,20.34,20.44,20.32,20.37,31000.0,19.4061,19.5015,19.387,19.4347,31000.0
2012-05-11 11:30:00,20.36,20.38,20.29,20.32,14000.0,19.4252,19.4443,19.3584,19.387,14000.0
2012-05-11 12:00:00,20.33,20.35,20.27,20.27,11500.0,19.3966,19.4157,19.3393,19.3393,11500.0
2012-05-11 12:30:00,20.27,20.28,20.21,20.24,24700.0,19.3393,19.3489,19.2821,19.3107,24700.0
2012-05-11 13:00:00,20.26,20.26,20.19,20.21,22000.0,19.3298,19.3298,19.263,19.2821,22000.0
2012-05-11 13:30:00,20.21,20.21,20.17,20.18,15100.0,19.2821,19.2821,19.2439,19.2535,15100.0
2012-05-11 14:00:00,20.17,20.19,20.14,20.16,24900.0,19.2439,19.263,19.2153,19.2344,24900.0
2012-05-11 14:30:00,20.16,20.18,20.12,20.13,23400.0,19.2344,19.2535,19.1962,19.2058,23400.0
2012-05-11 15:00:00,20.11,20.19,20.08,20.17,25100.0,19.1867,19.263,19.1581,19.2439,25100.0
2012-05-11 15:30:00,20.2,20.23,20.12,20.17,39500.0,19.2725,19.3012,19.1962,19.2439,39500.0
2012-05-14 09:30:00,20.03,20.18,20.01,20.04,10500.0,19.1103,19.2535,19.0913,19.1199,10500.0
2012-05-14 10:00:00,20.04,20.1,20.0,20.08,22500.0,19.1199,19.1771,19.0817,19.1581,22500.0
2012-05-14 10:30:00,20.07,20.14,20.05,20.09,23500.0,19.1485,19.2153,19.1294,19.1676,23500.0
2012-05-14 11:00:00,20.1,20.12,20.03,20.07,28700.0,19.1771,19.1962,19.1103,19.1485,28700.0
2012-05-14 11:30:00,20.08,20.12,20.06,20.07,27400.0,19.1581,19.1962,19.139,19.1485,27400.0
2012-05-14 12:00:00,20.09,20.11,20.06,20.09,4200.0,19.1676,19.1867,19.139,19.1676,4200.0
2012-05-14 12:30:00,20.08,20.12,20.03,20.05,52000.0,19.1581,19.1962,19.1103,19.1294,52000.0
2012-05-14 13:00:00,20.06,20.08,20.01,20.04,11300.0,19.139,19.1581,19.0913,19.1199,11300.0
2012-05-14 13:30:00,20.03,20.08,20.02,20.03,13200.0,19.1103,19.1581,19.1008,19.1103,13200.0
2012-05-14 14:00:00,20.03,20.03,20.01,20.01,15900.0,19.1103,19.1103,19.0913,19.0913,15900.0
2012-05-14 14:30:00,20.02,20.02,19.93,19.94,18200.0,19.1008,19.1008,19.0149,19.0245,18200.0
2012-05-14 15:00:00,19.94,20.0,19.87,19.97,30700.0,19.0245,19.0817,18.9577,19.0531,30700.0
2012-05-14 15:30:00,19.96,20.0,19.91,19.92,28400.0,19.0436,19.0817,18.9959,19.0054,28400.0
2012-05-15 09:30:00,19.91,20.1,19.83,19.83,11600.0,18.9959,19.1771,18.9195,18.9195,11600.0
2012-05-15 10:00:00,19.83,19.93,19.83,19.86,31700.0,18.9195,19.0149,18.9195,18.9482,31700.0
2012-05-15 10:30:00,19.88,19.9,19.8,19.82,48000.0,18.9672,18.9863,18.8909,18.91,48000.0
2012-05-15 11:00:00,19.84,19.9,19.79,19.88,13000.0,18.9291,18.9863,18.8814,18.9672,13000.0
2012-05-15 11:30:00,19.86,20.0,19.86,20.0,142600.0,18.9482,19.0817,18.9482,19.0817,142600.0
2012-05-15 12:00:00,20.0,20.01,19.89,19.95,13500.0,19.0817,19.0913,18.9768,19.034,13500.0
2012-05-15 12:30:00,19.95,19.95,19.9,19.9,4300.0,19.034,19.034,18.9863,18.9863,4300.0
2012-05-15 13:00:00,19.9,19.92,19.86,19.87,9300.0,18.9863,19.0054,18.9482,18.9577,9300.0
2012-05-15 13:30:00,19.86,19.88,19.75,19.79,8000.0,18.9482,18.9672,18.8432,18.8814,8000.0
2012-05-15 14:00:00,19.79,19.9,19.78,19.88,21500.0,18.8814,18.9863,18.8718,18.9672,21500.0
2012-05-15 14:30:00,19.88,19.9,19.83,19.86,6600.0,18.9672,18.9863,18.9195,18.9482,6600.0
2012-05-15 15:00:00,19.83,19.98,19.74,19.75,222800.0,18.9195,19.0626,18.8337,18.8432,222800.0
2012-05-15 15:30:00,19.75,19.76,19.68,19.73,43800.0,18.8432,18.8527,18.7764,18.8241,43800.0
2012-05-16 09:30:00,19.78,19.86,19.5,19.69,43200.0,18.8718,18.9482,18.6047,18.786,43200.0
2012-05-16 10:00:00,19.71,19.72,19.58,19.62,67700.0,18.805,18.8146,18.681,18.7192,67700.0
2012-05-16 10:30:00,19.6,19.65,19.56,19.6,12800.0,18.7001,18.7478,18.6619,18.7001,12800.0
2012-05-16 11:00:00,19.61,19.61,19.47,19.56,23800.0,18.7096,18.7096,18.5761,18.6619,23800.0
2012-05-16 11:30:00,19.55,19.63,19.53,19.6,10200.0,18.6524,18.7287,18.6333,18.7001,10200.0
2012-05-16 12:00:00,19.58,19.63,19.58,19.59,10600.0,18.681,18.7287,18.681,18.6906,10600.0
2012-05-16 12:30:00,19.63,19.63,19.56,19.57,8100.0,18.7287,18.7287,18.6619,18.6715,8100.0
2012-05-16 13:00:00,19.57,19.57,19.51,19.55,41200.0,18.6715,18.6715,18.6142,18.6524,41200.0
2012-05-16 13:30:00,19.54,19.58,19.48,19.58,22600.0,18.6428,18.681,18.5856,18.681,22600.0
2012-05-16 14:00:00,19.6,19.6,19.48,19.51,18700.0,18.7001,18.7001,18.5856,18.6142,18700.0
2012-05-16 14:30:00,19.51,19.53,19.49,19.49,19300.0,18.6142,18.6333,18.5951,18.5951,19300.0
2012-05-16 15:00:00,19.5,19.5,19.44,19.45,19400.0,18.6047,18.6047,18.5474,18.557,19400.0
2012-05-16 15:30:00,19.46,19.53,19.45,19.48,85200.0,18.5665,18.6333,18.557,18.5856,85200.0
2012-05-17 09:30:00,19.54,19.65,19.44,19.48,22100.0,18.6428,18.7478,18.5474,18.5856,22100.0
2012-05-17 10:00:00,19.47,19.49,19.24,19.28,59700.0,18.5761,18.5951,18.3566,18.3948,59700.0
2012-05-17 10:30:00,19.28,19.28,19.07,19.1,39600.0,18.3948,18.3948,18.1944,18.223,39600.0
2012-05-17 11:00:00,19.09,19.16,19.0,19.0,39600.0,18.2135,18.2803,18.1276,18.1276,39600.0
2012-05-17 11:30:00,19.02,19.08,19.0,19.06,27600.0,18.1467,18.204,18.1276,18.1849,27600.0
2012-05-17 12:00:00,19.05,19.07,19.0,19.04,36700.0,18.1753,18.1944,18.1276,18.1658,36700.0
2012-05-17 12:30:00,19.05,19.16,18.99,19.15,33400.0,18.1753,18.2803,18.1181,18.2708,33400.0
2012-05-17 13:00:00,19.15,19.21,19.14,19.18,26900.0,18.2708,18.328,18.2612,18.2994,26900.0
2012-05-17 13:30:00,19.19,19.21,19.15,19.2,11400.0,18.3089,18.328,18.2708,18.3185,11400.0
2012-05-17 14:00:00,19.19,19.25,19.15,19.25,20200.0,18.3089,18.3662,18.2708,18.3662,20200.0
2012-05-17 14:30:00,19.25,19.26,19.21,19.25,9900.0,18.3662,18.3757,18.328,18.3662,9900.0
2012-05-17 15:00:00,19.25,19.28,19.21,19.22,50000.0,18.3662,18.3948,18.328,18.3375,50000.0
2012-05-17 15:30:00,19.24,19.24,19.06,19.08,91800.0,18.3566,18.3566,18.1849,18.204,91800.0
2012-05-18 09:30:00,19.06,19.36,18.92,18.94,81500.0,18.1849,18.4711,18.0513,18.0704,81500.0
2012-05-18 10:00:00,18.97,19.02,18.88,19.01,19300.0,18.099,18.1467,18.0131,18.1372,19300.0
2012-05-18 10:30:00,19.03,19.05,18.99,19.05,26600.0,18.1563,18.1753,18.1181,18.1753,26600.0
2012-05-18 11:00:00,19.05,19.05,18.97,19.0,75200.0,18.1753,18.1753,18.099,18.1276,75200.0
2012-05-18 11:30:00,19.0,19.04,18.95,19.02,49500.0,18.1276,18.1658,18.0799,18.1467,49500.0
2012-05-18 12:00:00,19.0,19.04,18.92,19.03,19100.0,18.1276,18.1658,18.0513,18.1563,19100.0
2012-05-18 12:30:00,19.04,19.25,19.02,19.06,54900.0,18.1658,18.3662,18.1467,18.1849,54900.0
2012-05-18 13:00:00,19.04,19.05,19.0,19.05,8700.0,18.1658,18.1753,18.1276,18.1753,8700.0
2012-05-18 13:30:00,19.05,19.05,19.0,19.04,13000.0,18.1753,18.1753,18.1276,18.1658,13000.0
2012-05-18 14:00:00,19.04,19.05,18.99,19.01,15100.0,18.1658,18.1753,18.1181,18.1372,15100.0
2012-05-18 14:30:00,19.0,19.02,18.94,18.98,9400.0,18.1276,18.1467,18.0704,18.1086,9400.0
2012-05-18 15:00:00,18.98,18.98,18.85,18.87,30600.0,18.1086,18.1086,17.9845,18.0036,30600.0
2012-05-18 15:30:00,18.87,18.87,18.68,18.7,110400.0,18.0036,18.0036,17.8223,17.8414,110400.0
2012-05-21 09:30:00,18.74,18.84,18.52,18.59,29000.0,17.8796,17.975,17.6697,17.7365,29000.0
2012-05-21 10:00:00,18.58,18.66,18.52,18.64,30400.0,17.7269,17.8033,17.6697,17.7842,30400.0
2012-05-21 10:30:00,18.63,18.66,18.59,18.59,37400.0,17.7746,17.8033,17.7365,17.7365,37400.0
2012-05-21 11:00:00,18.6,18.64,18.52,18.57,17700.0,17.746,17.7842,17.6697,17.7174,17700.0
2012-05-21 11:30:00,18.59,18.63,18.53,18.59,232700.0,17.7365,17.7746,17.6792,17.7365,232700.0
2012-05-21 12:00:00,18.59,18.77,18.58,18.77,38100.0,17.7365,17.9082,17.7269,17.9082,38100.0
2012-05-21 12:30:00,18.76,18.96,18.75,18.93,27700.0,17.8987,18.0895,17.8891,18.0609,27700.0
2012-05-21 13:00:00,18.91,19.01,18.91,19.01,23400.0,18.0418,18.1372,18.0418,18.1372,23400.0
2012-05-21 13:30:00,19.0,19.07,18.99,19.07,10000.0,18.1276,18.1944,18.1181,18.1944,10000.0
2012-05-21 14:00:00,19.06,19.08,19.0,19.06,9600.0,18.1849,18.204,18.1276,18.1849,9600.0
2012-05-21 14:30:00,19.06,19.15,19.05,19.15,14700.0,18.1849,18.2708,18.1753,18.2708,14700.0
2012-05-21 15:00:00,19.14,19.32,19.14,19.26,31500.0,18.2612,18.4329,18.2612,18.3757,31500.0
2012-05-21 15:30:00,19.25,19.31,19.19,19.26,158300.0,18.3662,18.4234,18.3089,18.3757,158300.0
2012-05-22 09:30:00,19.32,19.46,19.16,19.3,37800.0,18.4329,18.5665,18.2803,18.4139,37800.0
2012-05-22 10:00:00,19.3,19.57,19.28,19.54,90700.0,18.4139,18.6715,18.3948,18.6428,90700.0
2012-05-22 10:30:00,19.54,19.61,19.43,19.47,31600.0,18.6428,18.7096,18.5379,18.5761,31600.0
2012-05-22 11:00:00,19.48,19.48,19.22,19.28,21700.0,18.5856,18.5856,18.3375,18.3948,21700.0
2012-05-22 11:30:00,19.28,19.29,19.2,19.23,7600.0,18.3948,18.4043,18.3185,18.3471,7600.0
2012-05-22 12:00:00,19.21,19.21,19.06,19.18,17700.0,18.328,18.328,18.1849,18.2994,17700.0
2012-05-22 12:30:00,19.17,19.23,19.14,19.21,8100.0,18.2898,18.3471,18.2612,18.328,8100.0
2012-05-22 13:00:00,19.23,19.25,19.12,19.13,9800.0,18.3471,18.3662,18.2421,18.2517,9800.0
2012-05-22 13:30:00,19.12,19.18,19.02,19.08,13800.0,18.2421,18.2994,18.1467,18.204,13800.0
2012-05-22 14:00:00,19.08,19.16,19.05,19.11,16600.0,18.204,18.2803,18.1753,18.2326,16600.0
2012-05-22 14:30:00,19.11,19.13,19.06,19.11,11900.0,18.2326,18.2517,18.1849,18.2326,11900.0
2012-05-22 15:00:00,19.1,19.13,18.98,19.04,38500.0,18.223,18.2517,18.1086,18.1658,38500.0
2012-05-22 15:30:00,19.04,19.13,19.04,19.12,96400.0,18.1658,18.2517,18.1658,18.2421,96400.0
2012-05-23 09:30:00,18.98,19.11,18.95,19.05,58100.0,18.1086,18.2326,18.0799,18.1753,58100.0
2012-05-23 10:00:00,19.05,19.07,19.02,19.05,19200.0,18.1753,18.1944,18.1467,18.1753,19200.0
2012-05-23 10:30:00,19.04,19.06,18.9,18.96,13300.0,18.1658,18.1849,18.0322,18.0895,13300.0
2012-05-23 11:00:00,18.95,19.01,18.93,18.95,11500.0,18.0799,18.1372,18.0609,18.0799,11500.0
2012-05-23 11:30:00,18.93,19.03,18.93,18.96,28400.0,18.0609,18.1563,18.0609,18.0895,28400.0
2012-05-23 12:00:00,18.98,19.0,18.94,18.95,31700.0,18.1086,18.1276,18.0704,18.0799,31700.0
2012-05-23 12:30:00,18.98,19.05,18.97,19.05,28100.0,18.1086,18.1753,18.099,18.1753,28100.0
2012-05-23 13:00:00,19.05,19.1,19.03,19.1,19500.0,18.1753,18.223,18.1563,18.223,19500.0
2012-05-23 13:30:00,19.11,19.11,19.06,19.07,8800.0,18.2326,18.2326,18.1849,18.1944,8800.0
2012-05-23 14:00:00,19.1,19.1,19.04,19.06,26100.0,18.223,18.223,18.1658,18.1849,26100.0
2012-05-23 14:30:00,19.06,19.17,19.06,19.13,13200.0,18.1849,18.2898,18.1849,18.2517,13200.0
2012-05-23 15:00:00,19.12,19.16,19.07,19.12,19400.0,18.2421,18.2803,18.1944,18.2421,19400.0
2012-05-23 15:30:00,19.12,19.23,19.11,19.21,84600.0,18.2421,18.3471,18.2326,18.328,84600.0
2012-05-24 09:30:00,19.26,19.48,19.22,19.3,25700.0,18.3757,18.5856,18.3375,18.4139,25700.0
2012-05-24 10:00:00,19.31,19.38,19.25,19.37,14200.0,18.4234,18.4902,18.3662,18.4807,14200.0
2012-05-24 10:30:00,19.37,19.51,19.37,19.43,10400.0,18.4807,18.6142,18.4807,18.5379,10400.0
2012-05-24 11:00:00,19.4,19.41,19.32,19.32,6600.0,18.5093,18.5188,18.4329,18.4329,6600.0
2012-05-24 11:30:00,19.32,19.32,19.23,19.25,9100.0,18.4329,18.4329,18.3471,18.3662,9100.0
2012-05-24 12:00:00,19.25,19.28,19.21,19.28,17000.0,18.3662,18.3948,18.328,18.3948,17000.0
2012-05-24 12:30:00,19.29,19.32,19.24,19.25,2500.0,18.4043,18.4329,18.3566,18.3662,2500.0
2012-05-24 13:00:00,19.25,19.3,19.18,19.19,4500.0,18.3662,18.4139,18.2994,18.3089,4500.0
2012-05-24 13:30:00,19.15,19.29,19.15,19.23,21800.0,18.2708,18.4043,18.2708,18.3471,21800.0
2012-05-24 14:00:00,19.24,19.3,19.21,19.3,14500.0,18.3566,18.4139,18.328,18.4139,14500.0
2012-05-24 14:30:00,19.3,19.34,19.25,19.28,7100.0,18.4139,18.452,18.3662,18.3948,7100.0
2012-05-24 15:00:00,19.31,19.35,19.28,19.32,34200.0,18.4234,18.4616,18.3948,18.4329,34200.0
2012-05-24 15:30:00,19.32,19.43,19.32,19.43,81700.0,18.4329,18.5379,18.4329,18.5379,81700.0
2012-05-25 09:30:00,19.39,19.57,19.34,19.42,7400.0,18.4997,18.6715,18.452,18.5284,7400.0
2012-05-25 10:00:00,19.39,19.45,19.38,19.45,5400.0,18.4997,18.557,18.4902,18.557,5400.0
2012-05-25 10:30:00,19.45,19.5,19.45,19.5,7300.0,18.557,18.6047,18.557,18.6047,7300.0
2012-05-25 11:00:00,19.5,19.52,19.49,19.51,28600.0,18.6047,18.6238,18.5951,18.6142,28600.0
2012-05-25 11:30:00,19.49,19.52,19.46,19.5,10200.0,18.5951,18.6238,18.5665,18.6047,10200.0
2012-05-25 12:00:00,19.49,19.49,19.45,19.46,2900.0,18.5951,18.5951,18.557,18.5665,2900.0
2012-05-25 12:30:00,19.47,19.52,19.47,19.48,3400.0,18.5761,18.6238,18.5761,18.5856,3400.0
2012-05-25 13:00:00,19.48,19.52,19.46,19.5,4200.0,18.5856,18.6238,18.5665,18.6047,4200.0
2012-05-25 13:30:00,19.5,19.53,19.47,19.47,6200.0,18.6047,18.6333,18.5761,18.5761,6200.0
2012-05-25 14:00:00,19.47,19.48,19.37,19.41,8800.0,18.5761,18.5856,18.4807,18.5188,8800.0
2012-05-25 14:30:00,19.42,19.43,19.34,19.38,5300.0,18.5284,18.5379,18.452,18.4902,5300.0
2012-05-25 15:00:00,19.37,19.4,19.26,19.26,13300.0,18.4807,18.5093,18.3757,18.3757,13300.0
2012-05-25 15:30:00,19.26,19.33,19.22,19.33,23200.0,18.3757,18.4425,18.3375,18.4425,23200.0
2012-05-29 09:30:00,19.44,19.68,19.38,19.55,16100.0,18.5474,18.7764,18.4902,18.6524,16100.0
2012-05-29 10:00:00,19.53,19.86,19.47,19.8,33400.0,18.6333,18.9482,18.5761,18.8909,33400.0
2012-05-29 10:30:00,19.82,19.9,19.82,19.84,9100.0,18.91,18.9863,18.91,18.9291,9100.0
2012-05-29 11:00:00,19.83,19.93,19.82,19.91,24900.0,18.9195,19.0149,18.91,18.9959,24900.0
2012-05-29 11:30:00,19.9,19.92,19.68,19.68,20700.0,18.9863,19.0054,18.7764,18.7764,20700.0
2012-05-29 12:00:00,19.67,19.67,19.59,19.63,15600.0,18.7669,18.7669,18.6906,18.7287,15600.0
2012-05-29 12:30:00,19.61,19.69,19.56,19.66,5700.0,18.7096,18.786,18.6619,18.7573,5700.0
2012-05-29 13:00:00,19.66,19.7,19.6,19.67,14800.0,18.7573,18.7955,18.7001,18.7669,14800.0
2012-05-29 13:30:00,19.67,19.74,19.63,19.71,19600.0,18.7669,18.8337,18.7287,18.805,19600.0
2012-05-29 14:00:00,19.71,19.84,19.68,19.82,27100.0,18.805,18.9291,18.7764,18.91,27100.0
2012-05-29 14:30:00,19.82,19.85,19.79,19.83,11700.0,18.91,18.9386,18.8814,18.9195,11700.0
2012-05-29 15:00:00,19.82,19.85,19.76,19.78,27400.0,18.91,18.9386,18.8527,18.8718,27400.0
2012-05-29 15:30:00,19.78,19.78,19.73,19.77,45200.0,18.8718,18.8718,18.8241,18.8623,45200.0
2012-05-30 09:30:00,19.56,19.6,19.37,19.51,24800.0,18.6619,18.7001,18.4807,18.6142,24800.0
2012-05-30 10:00:00,19.5,19.57,19.48,19.53,28700.0,18.6047,18.6715,18.5856,18.6333,28700.0
2012-05-30 10:30:00,19.55,19.56,19.47,19.5,20700.0,18.6524,18.6619,18.5761,18.6047,20700.0
2012-05-30 11:00:00,19.48,19.51,19.48,19.5,57200.0,18.5856,18.6142,18.5856,18.6047,57200.0
2012-05-30 11:30:00,19.5,19.51,19.45,19.48,21700.0,18.6047,18.6142,18.557,18.5856,21700.0
2012-05-30 12:00:00,19.48,19.49,19.38,19.39,15000.0,18.5856,18.5951,18.4902,18.4997,15000.0
2012-05-30 12:30:00,19.38,19.39,19.34,19.36,7700.0,18.4902,18.4997,18.452,18.4711,7700.0
2012-05-30 13:00:00,19.37,19.37,19.31,19.37,7700.0,18.4807,18.4807,18.4234,18.4807,7700.0
2012-05-30 13:30:00,19.37,19.4,19.2,19.2,19700.0,18.4807,18.5093,18.3185,18.3185,19700.0
2012-05-30 14:00:00,19.23,19.24,19.15,19.15,19800.0,18.3471,18.3566,18.2708,18.2708,19800.0
2012-05-30 14:30:00,19.16,19.19,19.09,19.1,21300.0,18.2803,18.3089,18.2135,18.223,21300.0
2012-05-30 15:00:00,19.1,19.11,19.05,19.11,25600.0,18.223,18.2326,18.1753,18.2326,25600.0
2012-05-30 15:30:00,19.1,19.1,18.93,18.95,69800.0,18.223,18.223,18.0609,18.0799,69800.0
2012-05-31 09:30:00,18.96,19.02,18.61,18.61,43900.0,18.0895,18.1467,17.7555,17.7555,43900.0
2012-05-31 10:00:00,18.61,18.68,18.38,18.38,46400.0,17.7555,17.8223,17.5361,17.5361,46400.0
2012-05-31 10:30:00,18.39,18.45,18.27,18.27,31300.0,17.5456,17.6029,17.4312,17.4312,31300.0
2012-05-31 11:00:00,18.28,18.29,18.2,18.27,25400.0,17.4407,17.4502,17.3644,17.4312,25400.0
2012-05-31 11:30:00,18.24,18.31,18.2,18.24,44400.0,17.4025,17.4693,17.3644,17.4025,44400.0
2012-05-31 12:00:00,18.24,18.38,18.24,18.34,18400.0,17.4025,17.5361,17.4025,17.4979,18400.0
2012-05-31 12:30:00,18.34,18.53,18.33,18.5,32900.0,17.4979,17.6792,17.4884,17.6506,32900.0
2012-05-31 13:00:00,18.5,18.59,18.45,18.48,18600.0,17.6506,17.7365,17.6029,17.6315,18600.0
2012-05-31 13:30:00,18.52,18.54,18.48,18.53,7400.0,17.6697,17.6888,17.6315,17.6792,7400.0
2012-05-31 14:00:00,18.53,18.64,18.53,18.61,12200.0,17.6792,17.7842,17.6792,17.7555,12200.0
2012-05-31 14:30:00,18.58,18.71,18.58,18.66,9100.0,17.7269,17.851,17.7269,17.8033,9100.0
2012-05-31 15:00:00,18.66,18.81,18.65,18.81,14800.0,17.8033,17.9464,17.7937,17.9464,14800.0
2012-05-31 15:30:00,18.81,18.88,18.79,18.81,77100.0,17.9464,18.0131,17.9273,17.9464,77100.0
2012-06-01 09:30:00,18.4,18.45,18.24,18.3,16800.0,17.5552,17.6029,17.4025,17.4598,16800.0
2012-06-01 10:00:00,18.35,18.4,18.22,18.3,16600.0,17.5075,17.5552,17.3835,17.4598,16600.0
2012-06-01 10:30:00,18.27,18.39,18.23,18.35,13100.0,17.4312,17.5456,17.393,17.5075,13100.0
2012-06-01 11:00:00,18.36,18.4,18.34,18.37,18400.0,17.517,17.5552,17.4979,17.5266,18400.0
2012-06-01 11:30:00,18.38,18.46,18.36,18.45,19200.0,17.5361,17.6124,17.517,17.6029,19200.0
2012-06-01 12:00:00,18.45,18.51,18.45,18.49,39400.0,17.6029,17.6601,17.6029,17.6411,39400.0
2012-06-01 12:30:00,18.49,18.51,18.44,18.46,37700.0,17.6411,17.6601,17.5934,17.6124,37700.0
2012-06-01 13:00:00,18.48,18.51,18.46,18.46,21300.0,17.6315,17.6601,17.6124,17.6124,21300.0
2012-06-01 13:30:00,18.46,18.53,18.45,18.51,21400.0,17.6124,17.6792,17.6029,17.6601,21400.0
2012-06-01 14:00:00,18.51,18.57,18.46,18.54,18300.0,17.6601,17.7174,17.6124,17.6888,18300.0
2012-06-01 14:30:00,18.56,18.58,18.52,18.53,9700.0,17.7078,17.7269,17.6697,17.6792,9700.0
2012-06-01 15:00:00,18.54,18.55,18.48,18.51,32700.0,17.6888,17.6983,17.6315,17.6601,32700.0
2012-06-01 15:30:00,18.51,18.54,18.47,18.49,56300.0,17.6601,17.6888,17.622,17.6411,56300.0
2012-06-04 09:30:00,18.58,18.67,18.48,18.51,15900.0,17.7269,17.8128,17.6315,17.6601,15900.0
2012-06-04 10:00:00,18.5,18.57,18.4,18.48,12300.0,17.6506,17.7174,17.5552,17.6315,12300.0
2012-06-04 10:30:00,18.48,18.52,18.45,18.52,6600.0,17.6315,17.6697,17.6029,17.6697,6600.0
2012-06-04 11:00:00,18.53,18.55,18.41,18.41,8400.0,17.6792,17.6983,17.5647,17.5647,8400.0
2012-06-04 11:30:00,18.41,18.41,18.31,18.31,12100.0,17.5647,17.5647,17.4693,17.4693,12100.0
2012-06-04 12:00:00,18.28,18.33,18.28,18.32,20500.0,17.4407,17.4884,17.4407,17.4789,20500.0
2012-06-04 12:30:00,18.33,18.36,18.29,18.36,6500.0,17.4884,17.517,17.4502,17.517,6500.0
2012-06-04 13:00:00,18.37,18.41,18.3,18.31,6300.0,17.5266,17.5647,17.4598,17.4693,6300.0
2012-06-04 13:30:00,18.32,18.37,18.3,18.3,5000.0,17.4789,17.5266,17.4598,17.4598,5000.0
2012-06-04 14:00:00,18.34,18.43,18.32,18.42,9600.0,17.4979,17.5838,17.4789,17.5743,9600.0
2012-06-04 14:30:00,18.42,18.49,18.4,18.45,22500.0,17.5743,17.6411,17.5552,17.6029,22500.0
2012-06-04 15:00:00,18.45,18.5,18.43,18.48,15000.0,17.6029,17.6506,17.5838,17.6315,15000.0
2012-06-04 15:30:00,18.48,18.49,18.38,18.39,73100.0,17.6315,17.6411,17.5361,17.5456,73100.0
2012-06-05 09:30:00,18.76,19.29,18.59,19.29,78100.0,17.8987,18.4043,17.7365,18.4043,78100.0
2012-06-05 10:00:00,19.28,19.43,19.24,19.37,20800.0,18.3948,18.5379,18.3566,18.4807,20800.0
2012-06-05 10:30:00,19.37,19.41,19.22,19.24,20800.0,18.4807,18.5188,18.3375,18.3566,20800.0
2012-06-05 11:00:00,19.24,19.28,19.17,19.23,14800.0,18.3566,18.3948,18.2898,18.3471,14800.0
2012-06-05 11:30:00,19.24,19.29,19.08,19.08,12100.0,18.3566,18.4043,18.204,18.204,12100.0
2012-06-05 12:00:00,19.09,19.19,19.08,19.18,9400.0,18.2135,18.3089,18.204,18.2994,9400.0
2012-06-05 12:30:00,19.19,19.27,19.17,19.2,12400.0,18.3089,18.3852,18.2898,18.3185,12400.0
2012-06-05 13:00:00,19.2,19.2,19.11,19.13,8000.0,18.3185,18.3185,18.2326,18.2517,8000.0
2012-06-05 13:30:00,19.12,19.23,19.11,19.22,7800.0,18.2421,18.3471,18.2326,18.3375,7800.0
2012-06-05 14:00:00,19.21,19.3,19.21,19.28,8900.0,18.328,18.4139,18.328,18.3948,8900.0
2012-06-05 14:30:00,19.28,19.4,19.26,19.39,28300.0,18.3948,18.5093,18.3757,18.4997,28300.0
2012-06-05 15:00:00,19.4,19.46,19.37,19.42,15100.0,18.5093,18.5665,18.4807,18.5284,15100.0
2012-06-05 15:30:00,19.42,19.45,19.35,19.4,39800.0,18.5284,18.557,18.4616,18.5093,39800.0
2012-06-06 09:30:00,19.48,19.79,19.36,19.55,39000.0,18.5856,18.8814,18.4711,18.6524,39000.0
2012-06-06 10:00:00,19.55,19.58,19.49,19.54,26300.0,18.6524,18.681,18.5951,18.6428,26300.0
2012-06-06 10:30:00,19.55,19.66,19.53,19.6,10900.0,18.6524,18.7573,18.6333,18.7001,10900.0
2012-06-06 11:00:00,19.6,19.6,19.53,19.55,16500.0,18.7001,18.7001,18.6333,18.6524,16500.0
2012-06-06 11:30:00,19.54,19.58,19.52,19.55,12900.0,18.6428,18.681,18.6238,18.6524,12900.0
2012-06-06 12:00:00,19.56,19.58,19.53,19.55,6400.0,18.6619,18.681,18.6333,18.6524,6400.0
2012-06-06 12:30:00,19.55,19.66,19.54,19.66,23800.0,18.6524,18.7573,18.6428,18.7573,23800.0
2012-06-06 13:00:00,19.65,19.67,19.6,19.63,7500.0,18.7478,18.7669,18.7001,18.7287,7500.0
2012-06-06 13:30:00,19.63,19.66,19.63,19.65,14700.0,18.7287,18.7573,18.7287,18.7478,14700.0
2012-06-06 14:00:00,19.63,19.64,19.43,19.47,15700.0,18.7287,18.7383,18.5379,18.5761,15700.0
2012-06-06 14:30:00,19.5,19.57,19.5,19.55,9200.0,18.6047,18.6715,18.6047,18.6524,9200.0
2012-06-06 15:00:00,19.54,19.55,19.41,19.47,19800.0,18.6428,18.6524,18.5188,18.5761,19800.0
2012-06-06 15:30:00,19.47,19.54,19.45,19.53,46900.0,18.5761,18.6428,18.557,18.6333,46900.0
2012-06-07 09:30:00,19.77,19.93,19.52,19.58,22300.0,18.8623,19.0149,18.6238,18.681,22300.0
2012-06-07 10:00:00,19.58,19.58,19.43,19.47,12400.0,18.681,18.681,18.5379,18.5761,12400.0
2012-06-07 10:30:00,19.49,19.52,19.48,19.5,50500.0,18.5951,18.6238,18.5856,18.6047,50500.0
2012-06-07 11:00:00,19.51,19.52,19.47,19.5,63700.0,18.6142,18.6238,18.5761,18.6047,63700.0
2012-06-07 11:30:00,19.47,19.51,19.47,19.49,43100.0,18.5761,18.6142,18.5761,18.5951,43100.0
2012-06-07 12:00:00,19.49,19.52,19.45,19.5,23400.0,18.5951,18.6238,18.557,18.6047,23400.0
2012-06-07 12:30:00,19.5,19.5,19.45,19.49,9500.0,18.6047,18.6047,18.557,18.5951,9500.0
2012-06-07 13:00:00,19.49,19.58,19.48,19.54,29800.0,18.5951,18.681,18.5856,18.6428,29800.0
2012-06-07 13:30:00,19.55,19.55,19.48,19.49,4600.0,18.6524,18.6524,18.5856,18.5951,4600.0
2012-06-07 14:00:00,19.49,19.5,19.44,19.44,7200.0,18.5951,18.6047,18.5474,18.5474,7200.0
2012-06-07 14:30:00,19.46,19.48,19.43,19.47,3100.0,18.5665,18.5856,18.5379,18.5761,3100.0
2012-06-07 15:00:00,19.46,19.47,19.4,19.41,12200.0,18.5665,18.5761,18.5093,18.5188,12200.0
2012-06-07 15:30:00,19.42,19.44,19.29,19.3,35300.0,18.5284,18.5474,18.4043,18.4139,35300.0
2012-06-08 09:30:00,19.26,19.41,19.07,19.12,6500.0,18.3757,18.5188,18.1944,18.2421,6500.0
2012-06-08 10:00:00,19.15,19.25,19.14,19.25,5500.0,18.2708,18.3662,18.2612,18.3662,5500.0
2012-06-08 10:30:00,19.31,19.45,19.3,19.45,11800.0,18.4234,18.557,18.4139,18.557,11800.0
2012-06-08 11:00:00,19.47,19.48,19.34,19.34,6400.0,18.5761,18.5856,18.452,18.452,6400.0
2012-06-08 11:30:00,19.34,19.4,19.34,19.35,4100.0,18.452,18.5093,18.452,18.4616,4100.0
2012-06-08 12:00:00,19.33,19.37,19.31,19.33,5200.0,18.4425,18.4807,18.4234,18.4425,5200.0
2012-06-08 12:30:00,19.33,19.38,19.32,19.38,6700.0,18.4425,18.4902,18.4329,18.4902,6700.0
2012-06-08 13:00:00,19.39,19.47,19.39,19.43,3700.0,18.4997,18.5761,18.4997,18.5379,3700.0
2012-06-08 13:30:00,19.43,19.53,19.43,19.48,16900.0,18.5379,18.6333,18.5379,18.5856,16900.0
2012-06-08 14:00:00,19.49,19.49,19.43,19.46,5400.0,18.5951,18.5951,18.5379,18.5665,5400.0
2012-06-08 14:30:00,19.45,19.47,19.36,19.4,21300.0,18.557,18.5761,18.4711,18.5093,21300.0
2012-06-08 15:00:00,19.41,19.43,19.37,19.39,7100.0,18.5188,18.5379,18.4807,18.4997,7100.0
2012-06-08 15:30:00,19.38,19.46,19.37,19.39,19300.0,18.4902,18.5665,18.4807,18.4997,19300.0
2012-06-11 09:30:00,19.61,19.68,19.43,19.46,14500.0,18.7096,18.7764,18.5379,18.5665,14500.0
2012-06-11 10:00:00,19.44,19.46,19.35,19.38,15300.0,18.5474,18.5665,18.4616,18.4902,15300.0
2012-06-11 10:30:00,19.38,19.47,19.38,19.41,5000.0,18.4902,18.5761,18.4902,18.5188,5000.0
2012-06-11 11:00:00,19.43,19.43,19.37,19.41,5600.0,18.5379,18.5379,18.4807,18.5188,5600.0
2012-06-11 11:30:00,19.41,19.45,19.31,19.37,8800.0,18.5188,18.557,18.4234,18.4807,8800.0
2012-06-11 12:00:00,19.36,19.42,19.34,19.36,6300.0,18.4711,18.5284,18.452,18.4711,6300.0
2012-06-11 12:30:00,19.36,19.44,19.36,19.41,6200.0,18.4711,18.5474,18.4711,18.5188,6200.0
2012-06-11 13:00:00,19.41,19.48,19.41,19.44,9100.0,18.5188,18.5856,18.5188,18.5474,9100.0
2012-06-11 13:30:00,19.44,19.48,19.39,19.46,8900.0,18.5474,18.5856,18.4997,18.5665,8900.0
2012-06-11 14:00:00,19.44,19.44,19.33,19.37,22000.0,18.5474,18.5474,18.4425,18.4807,22000.0
2012-06-11 14:30:00,19.38,19.42,19.32,19.38,16900.0,18.4902,18.5284,18.4329,18.4902,16900.0
2012-06-11 15:00:00,19.38,19.38,19.33,19.35,30400.0,18.4902,18.4902,18.4425,18.4616,30400.0
2012-06-11 15:30:00,19.35,19.4,19.23,19.25,64700.0,18.4616,18.5093,18.3471,18.3662,64700.0
2012-06-12 09:30:00,19.33,19.33,19.05,19.06,8700.0,18.4425,18.4425,18.1753,18.1849,8700.0
2012-06-12 10:00:00,19.06,19.1,18.93,19.02,10400.0,18.1849,18.223,18.0609,18.1467,10400.0
2012-06-12 10:30:00,19.02,19.09,18.96,19.07,36700.0,18.1467,18.2135,18.0895,18.1944,36700.0
2012-06-12 11:00:00,19.07,19.38,19.07,19.34,12600.0,18.1944,18.4902,18.1944,18.452,12600.0
2012-06-12 11:30:00,19.37,19.38,19.29,19.29,5800.0,18.4807,18.4902,18.4043,18.4043,5800.0
2012-06-12 12:00:00,19.28,19.31,19.27,19.27,7600.0,18.3948,18.4234,18.3852,18.3852,7600.0
2012-06-12 12:30:00,19.24,19.3,19.24,19.28,4200.0,18.3566,18.4139,18.3566,18.3948,4200.0
2012-06-12 13:00:00,19.27,19.34,19.27,19.28,9600.0,18.3852,18.452,18.3852,18.3948,9600.0
2012-06-12 13:30:00,19.29,19.35,19.28,19.34,15400.0,18.4043,18.4616,18.3948,18.452,15400.0
2012-06-12 14:00:00,19.32,19.36,19.3,19.3,21300.0,18.4329,18.4711,18.4139,18.4139,21300.0
2012-06-12 14:30:00,19.31,19.36,19.3,19.34,8000.0,18.4234,18.4711,18.4139,18.452,8000.0
2012-06-12 15:00:00,19.34,19.39,19.34,19.39,13600.0,18.452,18.4997,18.452,18.4997,13600.0
2012-06-12 15:30:00,19.39,19.42,19.32,19.42,36200.0,18.4997,18.5284,18.4329,18.5284,36200.0
2012-06-13 09:30:00,19.37,19.37,19.22,19.31,21900.0,18.4807,18.4807,18.3375,18.4234,21900.0
2012-06-13 10:00:00,19.29,19.56,19.29,19.56,33200.0,18.4043,18.6619,18.4043,18.6619,33200.0
2012-06-13 10:30:00,19.56,19.73,19.56,19.72,13700.0,18.6619,18.8241,18.6619,18.8146,13700.0
2012-06-13 11:00:00,19.72,19.74,19.66,19.66,20100.0,18.8146,18.8337,18.7573,18.7573,20100.0
2012-06-13 11:30:00,19.67,19.75,19.67,19.75,6600.0,18.7669,18.8432,18.7669,18.8432,6600.0
2012-06-13 12:00:00,19.74,19.85,19.73,19.82,34200.0,18.8337,18.9386,18.8241,18.91,34200.0
2012-06-13 12:30:00,19.82,19.91,19.82,19.86,19400.0,18.91,18.9959,18.91,18.9482,19400.0
2012-06-13 13:00:00,19.88,19.9,19.79,19.82,15800.0,18.9672,18.9863,18.8814,18.91,15800.0
2012-06-13 13:30:00,19.83,19.86,19.73,19.74,37800.0,18.9195,18.9482,18.8241,18.8337,37800.0
2012-06-13 14:00:00,19.74,19.74,19.65,19.67,15100.0,18.8337,18.8337,18.7478,18.7669,15100.0
2012-06-13 14:30:00,19.66,19.7,19.59,19.64,33300.0,18.7573,18.7955,18.6906,18.7383,33300.0
2012-06-13 15:00:00,19.63,19.65,19.57,19.6,57600.0,18.7287,18.7478,18.6715,18.7001,57600.0
2012-06-13 15:30:00,19.6,19.66,19.55,19.63,161900.0,18.7001,18.7573,18.6524,18.7287,161900.0
2012-06-14 09:30:00,19.61,19.84,19.61,19.81,16100.0,18.7096,18.9291,18.7096,18.9004,16100.0
2012-06-14 10:00:00,19.84,19.87,19.67,19.78,20100.0,18.9291,18.9577,18.7669,18.8718,20100.0
2012-06-14 10:30:00,19.8,19.81,19.72,19.81,9500.0,18.8909,18.9004,18.8146,18.9004,9500.0
2012-06-14 11:00:00,19.81,19.86,19.8,19.82,8100.0,18.9004,18.9482,18.8909,18.91,8100.0
2012-06-14 11:30:00,19.8,19.83,19.74,19.74,6100.0,18.8909,18.9195,18.8337,18.8337,6100.0
2012-06-14 12:00:00,19.73,19.85,19.69,19.8,15400.0,18.8241,18.9386,18.786,18.8909,15400.0
2012-06-14 12:30:00,19.81,19.94,19.8,19.94,13300.0,18.9004,19.0245,18.8909,19.0245,13300.0
2012-06-14 13:00:00,19.94,19.96,19.91,19.93,13900.0,19.0245,19.0436,18.9959,19.0149,13900.0
2012-06-14 13:30:00,19.93,19.98,19.91,19.98,23000.0,19.0149,19.0626,18.9959,19.0626,23000.0
2012-06-14 14:00:00,19.96,19.98,19.91,19.94,24200.0,19.0436,19.0626,18.9959,19.0245,24200.0
2012-06-14 14:30:00,19.91,19.93,19.75,19.8,17900.0,18.9959,19.0149,18.8432,18.8909,17900.0
2012-06-14 15:00:00,19.8,20.08,19.8,19.88,43100.0,18.8909,19.1581,18.8909,18.9672,43100.0
2012-06-14 15:30:00,19.88,19.99,19.86,19.98,49100.0,18.9672,19.0722,18.9482,19.0626,49100.0
2012-06-15 09:30:00,20.1,20.1,19.96,20.08,187700.0,19.1771,19.1771,19.0436,19.1581,187700.0
2012-06-15 10:00:00,20.07,20.13,20.01,20.05,13400.0,19.1485,19.2058,19.0913,19.1294,13400.0
2012-06-15 10:30:00,20.06,20.13,20.04,20.1,11100.0,19.139,19.2058,19.1199,19.1771,11100.0
2012-06-15 11:00:00,20.1,20.22,20.1,20.21,16500.0,19.1771,19.2916,19.1771,19.2821,16500.0
2012-06-15 11:30:00,20.24,20.39,20.23,20.35,15800.0,19.3107,19.4538,19.3012,19.4157,15800.0
2012-06-15 12:00:00,20.36,20.39,20.32,20.37,12200.0,19.4252,19.4538,19.387,19.4347,12200.0
2012-06-15 12:30:00,20.37,20.38,20.3,20.32,7200.0,19.4347,19.4443,19.368,19.387,7200.0
2012-06-15 13:00:00,20.33,20.43,20.33,20.39,15000.0,19.3966,19.492,19.3966,19.4538,15000.0
2012-06-15 13:30:00,20.38,20.44,20.37,20.42,15100.0,19.4443,19.5015,19.4347,19.4824,15100.0
2012-06-15 14:00:00,20.42,20.46,20.37,20.42,17900.0,19.4824,19.5206,19.4347,19.4824,17900.0
2012-06-15 14:30:00,20.42,20.45,20.31,20.34,33300.0,19.4824,19.5111,19.3775,19.4061,33300.0
2012-06-15 15:00:00,20.33,20.38,20.33,20.37,40900.0,19.3966,19.4443,19.3966,19.4347,40900.0
2012-06-15 15:30:00,20.38,20.47,20.37,20.43,87500.0,19.4443,19.5301,19.4347,19.492,87500.0
2012-06-18 09:30:00,20.33,20.6,20.32,20.6,26000.0,19.3966,19.6542,19.387,19.6542,26000.0
2012-06-18 10:00:00,20.62,20.75,20.61,20.71,36100.0,19.6733,19.7973,19.6637,19.7591,36100.0
2012-06-18 10:30:00,20.7,20.78,20.66,20.69,21700.0,19.7496,19.8259,19.7114,19.74,21700.0
2012-06-18 11:00:00,20.69,20.71,20.65,20.67,16900.0,19.74,19.7591,19.7019,19.721,16900.0
2012-06-18 11:30:00,20.68,20.73,20.64,20.72,17700.0,19.7305,19.7782,19.6923,19.7687,17700.0
2012-06-18 12:00:00,20.71,20.75,20.63,20.72,14600.0,19.7591,19.7973,19.6828,19.7687,14600.0
2012-06-18 12:30:00,20.71,20.75,20.68,20.69,13800.0,19.7591,19.7973,19.7305,19.74,13800.0
2012-06-18 13:00:00,20.7,20.75,20.69,20.75,8300.0,19.7496,19.7973,19.74,19.7973,8300.0
2012-06-18 13:30:00,20.74,20.78,20.73,20.78,17100.0,19.7878,19.8259,19.7782,19.8259,17100.0
2012-06-18 14:00:00,20.78,20.95,20.78,20.95,29200.0,19.8259,19.9881,19.8259,19.9881,29200.0
2012-06-18 14:30:00,20.94,21.06,20.94,21.06,54400.0,19.9786,20.0931,19.9786,20.0931,54400.0
2012-06-18 15:00:00,21.06,21.08,20.98,21.0,66900.0,20.0931,20.1121,20.0167,20.0358,66900.0
2012-06-18 15:30:00,20.99,21.05,20.94,21.01,135900.0,20.0263,20.0835,19.9786,20.0454,135900.0
2012-06-19 09:30:00,21.1,21.19,20.91,21.0,50600.0,20.1312,20.2171,19.9499,20.0358,50600.0
2012-06-19 10:00:00,21.02,21.47,21.01,21.44,49500.0,20.0549,20.4842,20.0454,20.4556,49500.0
2012-06-19 10:30:00,21.44,21.48,21.3,21.38,47200.0,20.4556,20.4938,20.322,20.3984,47200.0
2012-06-19 11:00:00,21.38,21.43,21.3,21.41,36400.0,20.3984,20.4461,20.322,20.427,36400.0
2012-06-19 11:30:00,21.41,21.42,21.35,21.38,31000.0,20.427,20.4365,20.3697,20.3984,31000.0
2012-06-19 12:00:00,21.39,21.39,21.32,21.35,19000.0,20.4079,20.4079,20.3411,20.3697,19000.0
2012-06-19 12:30:00,21.35,21.45,21.3,21.38,22200.0,20.3697,20.4652,20.322,20.3984,22200.0
2012-06-19 13:00:00,21.38,21.53,21.32,21.53,28800.0,20.3984,20.5415,20.3411,20.5415,28800.0
2012-06-19 13:30:00,21.53,21.62,21.53,21.61,27200.0,20.5415,20.6273,20.5415,20.6178,27200.0
2012-06-19 14:00:00,21.6,21.66,21.57,21.6,53700.0,20.6083,20.6655,20.5796,20.6083,53700.0
2012-06-19 14:30:00,21.59,21.62,21.51,21.54,36100.0,20.5987,20.6273,20.5224,20.551,36100.0
2012-06-19 15:00:00,21.54,21.55,21.49,21.55,41600.0,20.551,20.5606,20.5033,20.5606,41600.0
2012-06-19 15:30:00,21.55,21.59,21.49,21.54,103600.0,20.5606,20.5987,20.5033,20.551,103600.0
2012-06-20 09:30:00,21.34,21.7,21.34,21.67,51300.0,20.3602,20.7037,20.3602,20.6751,51300.0
2012-06-20 10:00:00,21.67,21.89,21.66,21.88,51700.0,20.6751,20.8849,20.6655,20.8754,51700.0
2012-06-20 10:30:00,21.86,22.0,21.84,21.96,43700.0,20.8563,20.9899,20.8372,20.9517,43700.0
2012-06-20 11:00:00,21.96,22.16,21.94,22.14,51300.0,20.9517,21.1426,20.9327,21.1235,51300.0
2012-06-20 11:30:00,22.14,22.14,22.08,22.11,33500.0,21.1235,21.1235,21.0662,21.0948,33500.0
2012-06-20 12:00:00,22.09,22.12,21.97,22.02,40000.0,21.0758,21.1044,20.9613,21.009,40000.0
2012-06-20 12:30:00,21.99,22.01,21.87,21.98,27300.0,20.9804,20.9994,20.8659,20.9708,27300.0
2012-06-20 13:00:00,22.0,22.09,21.92,21.95,22200.0,20.9899,21.0758,20.9136,20.9422,22200.0
2012-06-20 13:30:00,21.96,22.2,21.9,22.09,122700.0,20.9517,21.1807,20.8945,21.0758,122700.0
2012-06-20 14:00:00,22.09,22.1,21.95,21.99,22200.0,21.0758,21.0853,20.9422,20.9804,22200.0
2012-06-20 14:30:00,22.0,22.08,21.92,21.97,36800.0,20.9899,21.0662,20.9136,20.9613,36800.0
2012-06-20 15:00:00,21.97,21.98,21.7,21.8,52500.0,20.9613,20.9708,20.7037,20.7991,52500.0
2012-06-20 15:30:00,21.8,21.86,21.75,21.78,88800.0,20.7991,20.8563,20.7514,20.78,88800.0
2012-06-21 09:30:00,21.89,21.89,21.49,21.58,29200.0,20.8849,20.8849,20.5033,20.5892,29200.0
2012-06-21 10:00:00,21.54,21.56,21.43,21.43,12200.0,20.551,20.5701,20.4461,20.4461,12200.0
2012-06-21 10:30:00,21.45,21.47,21.38,21.41,20700.0,20.4652,20.4842,20.3984,20.427,20700.0
2012-06-21 11:00:00,21.42,21.42,21.19,21.2,26900.0,20.4365,20.4365,20.2171,20.2266,26900.0
2012-06-21 11:30:00,21.2,21.22,21.1,21.18,68600.0,20.2266,20.2457,20.1312,20.2075,68600.0
2012-06-21 12:00:00,21.19,21.19,20.96,20.98,16300.0,20.2171,20.2171,19.9976,20.0167,16300.0
2012-06-21 12:30:00,20.99,20.99,20.9,20.9,12200.0,20.0263,20.0263,19.9404,19.9404,12200.0
2012-06-21 13:00:00,20.89,20.93,20.82,20.83,13600.0,19.9309,19.969,19.8641,19.8736,13600.0
2012-06-21 13:30:00,20.83,20.86,20.75,20.76,27200.0,19.8736,19.9022,19.7973,19.8068,27200.0
2012-06-21 14:00:00,20.77,20.79,20.62,20.67,19300.0,19.8164,19.8355,19.6733,19.721,19300.0
2012-06-21 14:30:00,20.68,20.74,20.67,20.69,18200.0,19.7305,19.7878,19.721,19.74,18200.0
2012-06-21 15:00:00,20.71,20.8,20.71,20.75,42600.0,19.7591,19.845,19.7591,19.7973,42600.0
2012-06-21 15:30:00,20.75,20.93,20.73,20.86,70700.0,19.7973,19.969,19.7782,19.9022,70700.0
2012-06-22 09:30:00,21.17,21.43,21.04,21.39,51600.0,20.198,20.4461,20.074,20.4079,51600.0
2012-06-22 10:00:00,21.4,21.54,21.38,21.43,37200.0,20.4174,20.551,20.3984,20.4461,37200.0
2012-06-22 10:30:00,21.41,21.45,21.37,21.44,25500.0,20.427,20.4652,20.3888,20.4556,25500.0
2012-06-22 11:00:00,21.44,21.48,21.41,21.42,20300.0,20.4556,20.4938,20.427,20.4365,20300.0
2012-06-22 11:30:00,21.42,21.45,21.42,21.44,21800.0,20.4365,20.4652,20.4365,20.4556,21800.0
2012-06-22 12:00:00,21.44,21.45,21.4,21.43,36800.0,20.4556,20.4652,20.4174,20.4461,36800.0
2012-06-22 12:30:00,21.43,21.43,21.38,21.38,18800.0,20.4461,20.4461,20.3984,20.3984,18800.0
2012-06-22 13:00:00,21.39,21.43,21.38,21.43,20200.0,20.4079,20.4461,20.3984,20.4461,20200.0
2012-06-22 13:30:00,21.41,21.44,21.38,21.38,9600.0,20.427,20.4556,20.3984,20.3984,9600.0
2012-06-22 14:00:00,21.39,21.41,21.38,21.41,11800.0,20.4079,20.427,20.3984,20.427,11800.0
2012-06-22 14:30:00,21.41,21.42,21.39,21.41,35700.0,20.427,20.4365,20.4079,20.427,35700.0
2012-06-22 15:00:00,21.41,21.47,21.38,21.47,75100.0,20.427,20.4842,20.3984,20.4842,75100.0
2012-06-22 15:30:00,21.47,21.57,21.41,21.48,150200.0,20.4842,20.5796,20.427,20.4938,150200.0
2012-06-25 09:30:00,21.37,21.37,21.07,21.17,43100.0,20.3888,20.3888,20.1026,20.198,43100.0
2012-06-25 10:00:00,21.17,21.2,21.05,21.15,59200.0,20.198,20.2266,20.0835,20.1789,59200.0
2012-06-25 10:30:00,21.12,21.17,21.05,21.15,38000.0,20.1503,20.198,20.0835,20.1789,38000.0
2012-06-25 11:00:00,21.15,21.23,21.14,21.19,28900.0,20.1789,20.2553,20.1694,20.2171,28900.0
2012-06-25 11:30:00,21.18,21.21,21.11,21.19,17300.0,20.2075,20.2362,20.1408,20.2171,17300.0
2012-06-25 12:00:00,21.2,21.24,21.19,21.23,24000.0,20.2266,20.2648,20.2171,20.2553,24000.0
2012-06-25 12:30:00,21.23,21.24,21.14,21.14,7400.0,20.2553,20.2648,20.1694,20.1694,7400.0
2012-06-25 13:00:00,21.14,21.14,21.1,21.12,7800.0,20.1694,20.1694,20.1312,20.1503,7800.0
2012-06-25 13:30:00,21.12,21.17,21.11,21.12,4600.0,20.1503,20.198,20.1408,20.1503,4600.0
2012-06-25 14:00:00,21.12,21.16,21.11,21.14,6200.0,20.1503,20.1885,20.1408,20.1694,6200.0
2012-06-25 14:30:00,21.13,21.16,21.12,21.15,5900.0,20.1598,20.1885,20.1503,20.1789,5900.0
2012-06-25 15:00:00,21.14,21.18,21.11,21.15,20800.0,20.1694,20.2075,20.1408,20.1789,20800.0
2012-06-25 15:30:00,21.14,21.15,21.08,21.08,52400.0,20.1694,20.1789,20.1121,20.1121,52400.0
2012-06-26 09:30:00,21.1,21.14,21.01,21.08,8900.0,20.1312,20.1694,20.0454,20.1121,8900.0
2012-06-26 10:00:00,21.02,21.19,20.94,20.95,26300.0,20.0549,20.2171,19.9786,19.9881,26300.0
2012-06-26 10:30:00,20.93,20.95,20.79,20.87,49900.0,19.969,19.9881,19.8355,19.9118,49900.0
2012-06-26 11:00:00,20.87,20.91,20.77,20.84,7500.0,19.9118,19.9499,19.8164,19.8832,7500.0
2012-06-26 11:30:00,20.85,20.99,20.81,20.92,32900.0,19.8927,20.0263,19.8545,19.9595,32900.0
2012-06-26 12:00:00,20.94,20.96,20.92,20.92,4300.0,19.9786,19.9976,19.9595,19.9595,4300.0
2012-06-26 12:30:00,20.94,21.11,20.93,21.09,38900.0,19.9786,20.1408,19.969,20.1217,38900.0
2012-06-26 13:00:00,21.09,21.14,21.05,21.11,16900.0,20.1217,20.1694,20.0835,20.1408,16900.0
2012-06-26 13:30:00,21.09,21.1,21.04,21.06,7700.0,20.1217,20.1312,20.074,20.0931,7700.0
2012-06-26 14:00:00,21.06,21.11,21.06,21.09,9100.0,20.0931,20.1408,20.0931,20.1217,9100.0
2012-06-26 14:30:00,21.09,21.1,21.02,21.07,31400.0,20.1217,20.1312,20.0549,20.1026,31400.0
2012-06-26 15:00:00,21.11,21.13,21.07,21.1,56900.0,20.1408,20.1598,20.1026,20.1312,56900.0
2012-06-26 15:30:00,21.1,21.15,21.07,21.1,53800.0,20.1312,20.1789,20.1026,20.1312,53800.0
2012-06-27 09:30:00,21.14,21.2,21.09,21.16,50700.0,20.1694,20.2266,20.1217,20.1885,50700.0
2012-06-27 10:00:00,21.16,21.32,21.16,21.21,28700.0,20.1885,20.3411,20.1885,20.2362,28700.0
2012-06-27 10:30:00,21.21,21.27,21.15,21.2,24100.0,20.2362,20.2934,20.1789,20.2266,24100.0
2012-06-27 11:00:00,21.23,21.26,21.17,21.19,5000.0,20.2553,20.2839,20.198,20.2171,5000.0
2012-06-27 11:30:00,21.19,21.46,21.19,21.44,12800.0,20.2171,20.4747,20.2171,20.4556,12800.0
2012-06-27 12:00:00,21.43,21.62,21.43,21.62,12900.0,20.4461,20.6273,20.4461,20.6273,12900.0
2012-06-27 12:30:00,21.62,21.65,21.53,21.62,11400.0,20.6273,20.656,20.5415,20.6273,11400.0
2012-06-27 13:00:00,21.62,21.66,21.6,21.62,18500.0,20.6273,20.6655,20.6083,20.6273,18500.0
2012-06-27 13:30:00,21.6,21.67,21.54,21.67,48500.0,20.6083,20.6751,20.551,20.6751,48500.0
2012-06-27 14:00:00,21.68,21.7,21.66,21.67,9000.0,20.6846,20.7037,20.6655,20.6751,9000.0
2012-06-27 14:30:00,21.68,21.73,21.61,21.73,14200.0,20.6846,20.7323,20.6178,20.7323,14200.0
2012-06-27 15:00:00,21.71,21.8,21.69,21.72,18700.0,20.7132,20.7991,20.6941,20.7228,18700.0
2012-06-27 15:30:00,21.72,21.72,21.66,21.7,72900.0,20.7228,20.7228,20.6655,20.7037,72900.0
2012-06-28 09:30:00,21.52,21.77,21.51,21.75,15000.0,20.5319,20.7705,20.5224,20.7514,15000.0
2012-06-28 10:00:00,21.75,21.75,21.42,21.45,22200.0,20.7514,20.7514,20.4365,20.4652,22200.0
2012-06-28 10:30:00,21.44,21.44,21.23,21.31,22600.0,20.4556,20.4556,20.2553,20.3316,22600.0
2012-06-28 11:00:00,21.32,21.38,21.26,21.33,41900.0,20.3411,20.3984,20.2839,20.3507,41900.0
2012-06-28 11:30:00,21.37,21.47,21.37,21.47,8100.0,20.3888,20.4842,20.3888,20.4842,8100.0
2012-06-28 12:00:00,21.49,21.49,21.34,21.38,6800.0,20.5033,20.5033,20.3602,20.3984,6800.0
2012-06-28 12:30:00,21.4,21.44,21.37,21.44,4100.0,20.4174,20.4556,20.3888,20.4556,4100.0
2012-06-28 13:00:00,21.41,21.43,21.38,21.43,4600.0,20.427,20.4461,20.3984,20.4461,4600.0
2012-06-28 13:30:00,21.4,21.4,21.34,21.36,13200.0,20.4174,20.4174,20.3602,20.3793,13200.0
2012-06-28 14:00:00,21.35,21.36,21.26,21.33,12200.0,20.3697,20.3793,20.2839,20.3507,12200.0
2012-06-28 14:30:00,21.33,21.39,21.32,21.39,8600.0,20.3507,20.4079,20.3411,20.4079,8600.0
2012-06-28 15:00:00,21.39,21.43,21.35,21.41,10900.0,20.4079,20.4461,20.3697,20.427,10900.0
2012-06-28 15:30:00,21.42,21.67,21.4,21.67,44800.0,20.4365,20.6751,20.4174,20.6751,44800.0
2012-06-29 09:30:00,22.09,22.15,21.96,22.11,20800.0,21.0758,21.133,20.9517,21.0948,20800.0
2012-06-29 10:00:00,22.15,22.2,22.06,22.08,29400.0,21.133,21.1807,21.0471,21.0662,29400.0
2012-06-29 10:30:00,22.09,22.27,22.08,22.25,24800.0,21.0758,21.2475,21.0662,21.2284,24800.0
2012-06-29 11:00:00,22.27,22.35,22.27,22.32,35100.0,21.2475,21.3238,21.2475,21.2952,35100.0
2012-06-29 11:30:00,22.34,22.37,22.21,22.28,34600.0,21.3143,21.3429,21.1903,21.257,34600.0
2012-06-29 12:00:00,22.3,22.32,22.26,22.3,6400.0,21.2761,21.2952,21.238,21.2761,6400.0
2012-06-29 12:30:00,22.33,22.38,22.27,22.35,9700.0,21.3047,21.3525,21.2475,21.3238,9700.0
2012-06-29 13:00:00,22.38,22.46,22.37,22.46,16800.0,21.3525,21.4288,21.3429,21.4288,16800.0
2012-06-29 13:30:00,22.45,22.59,22.43,22.57,24000.0,21.4192,21.5528,21.4002,21.5337,24000.0
2012-06-29 14:00:00,22.56,22.61,22.51,22.58,69900.0,21.5242,21.5719,21.4765,21.5433,69900.0
2012-06-29 14:30:00,22.58,22.58,22.49,22.56,11000.0,21.5433,21.5433,21.4574,21.5242,11000.0
2012-06-29 15:00:00,22.56,22.57,22.41,22.45,19500.0,21.5242,21.5337,21.3811,21.4192,19500.0
2012-06-29 15:30:00,22.44,22.48,22.26,22.42,64400.0,21.4097,21.4479,21.238,21.3906,64400.0
2012-07-02 09:30:00,22.41,22.68,22.27,22.59,21000.0,21.3811,21.6387,21.2475,21.5528,21000.0
2012-07-02 10:00:00,22.54,22.75,22.42,22.75,33700.0,21.5051,21.7055,21.3906,21.7055,33700.0
2012-07-02 10:30:00,22.75,22.78,22.67,22.69,23700.0,21.7055,21.7341,21.6291,21.6482,23700.0
2012-07-02 11:00:00,22.7,22.72,22.57,22.61,21100.0,21.6578,21.6768,21.5337,21.5719,21100.0
2012-07-02 11:30:00,22.61,22.63,22.47,22.51,13700.0,21.5719,21.591,21.4383,21.4765,13700.0
2012-07-02 12:00:00,22.5,22.61,22.47,22.59,12300.0,21.4669,21.5719,21.4383,21.5528,12300.0
2012-07-02 12:30:00,22.59,22.75,22.57,22.73,19200.0,21.5528,21.7055,21.5337,21.6864,19200.0
2012-07-02 13:00:00,22.73,22.73,22.64,22.69,12700.0,21.6864,21.6864,21.6005,21.6482,12700.0
2012-07-02 13:30:00,22.7,22.78,22.69,22.77,18600.0,21.6578,21.7341,21.6482,21.7245,18600.0
2012-07-02 14:00:00,22.76,22.9,22.74,22.86,22100.0,21.715,21.8486,21.6959,21.8104,22100.0
2012-07-02 14:30:00,22.86,23.0,22.84,23.0,30600.0,21.8104,21.944,21.7913,21.944,30600.0
2012-07-02 15:00:00,23.0,23.08,22.92,23.06,29900.0,21.944,22.0203,21.8677,22.0012,29900.0
2012-07-02 15:30:00,23.06,23.38,23.04,23.34,91500.0,22.0012,22.3065,21.9821,22.2684,91500.0
2012-07-03 09:30:00,23.26,23.33,23.17,23.3,17800.0,22.192,22.2588,22.1062,22.2302,17800.0
2012-07-03 10:00:00,23.3,23.35,23.17,23.34,33500.0,22.2302,22.2779,22.1062,22.2684,33500.0
2012-07-03 10:30:00,23.32,23.34,23.28,23.31,8000.0,22.2493,22.2684,22.2111,22.2398,8000.0
2012-07-03 11:00:00,23.31,23.45,23.27,23.43,25100.0,22.2398,22.3733,22.2016,22.3542,25100.0
2012-07-03 11:30:00,23.43,23.43,23.36,23.39,12500.0,22.3542,22.3542,22.2875,22.3161,12500.0
2012-07-03 12:00:00,23.41,23.43,23.35,23.39,17000.0,22.3352,22.3542,22.2779,22.3161,17000.0
2012-07-03 12:30:00,23.38,23.49,23.34,23.49,41500.0,22.3065,22.4115,22.2684,22.4115,41500.0
2012-07-05 09:30:00,23.5,23.5,23.12,23.15,9500.0,22.421,22.421,22.0585,22.0871,9500.0
2012-07-05 10:00:00,23.12,23.2,23.07,23.2,10100.0,22.0585,22.1348,22.0108,22.1348,10100.0
2012-07-05 10:30:00,23.17,23.45,23.15,23.45,5300.0,22.1062,22.3733,22.0871,22.3733,5300.0
2012-07-05 11:00:00,23.46,23.52,23.34,23.4,17500.0,22.3829,22.4401,22.2684,22.3256,17500.0
2012-07-05 11:30:00,23.42,23.44,23.26,23.3,9800.0,22.3447,22.3638,22.192,22.2302,9800.0
2012-07-05 12:00:00,23.3,23.3,23.28,23.3,2200.0,22.2302,22.2302,22.2111,22.2302,2200.0
2012-07-05 12:30:00,23.29,23.3,23.23,23.28,8100.0,22.2207,22.2302,22.1634,22.2111,8100.0
2012-07-05 13:00:00,23.27,23.34,23.27,23.29,3600.0,22.2016,22.2684,22.2016,22.2207,3600.0
2012-07-05 13:30:00,23.27,23.34,23.24,23.32,5300.0,22.2016,22.2684,22.173,22.2493,5300.0
2012-07-05 14:00:00,23.32,23.43,23.25,23.4,24700.0,22.2493,22.3542,22.1825,22.3256,24700.0
2012-07-05 14:30:00,23.4,23.4,23.25,23.28,8400.0,22.3256,22.3256,22.1825,22.2111,8400.0
2012-07-05 15:00:00,23.27,23.29,23.2,23.25,21900.0,22.2016,22.2207,22.1348,22.1825,21900.0
2012-07-05 15:30:00,23.25,23.25,23.17,23.2,34500.0,22.1825,22.1825,22.1062,22.1348,34500.0
2012-07-06 09:30:00,22.97,22.99,22.72,22.78,6700.0,21.9154,21.9344,21.6768,21.7341,6700.0
2012-07-06 10:00:00,22.81,22.81,22.62,22.72,20200.0,21.7627,21.7627,21.5814,21.6768,20200.0
2012-07-06 10:30:00,22.72,22.83,22.67,22.78,17700.0,21.6768,21.7818,21.6291,21.7341,17700.0
2012-07-06 11:00:00,22.79,22.88,22.77,22.78,3200.0,21.7436,21.8295,21.7245,21.7341,3200.0
2012-07-06 11:30:00,22.79,22.83,22.78,22.83,3100.0,21.7436,21.7818,21.7341,21.7818,3100.0
2012-07-06 12:00:00,22.84,22.84,22.83,22.83,1300.0,21.7913,21.7913,21.7818,21.7818,1300.0
2012-07-06 12:30:00,22.82,22.98,22.81,22.98,7600.0,21.7722,21.9249,21.7627,21.9249,7600.0
2012-07-06 13:00:00,22.96,22.97,22.94,22.96,13300.0,21.9058,21.9154,21.8867,21.9058,13300.0
2012-07-06 13:30:00,22.96,22.97,22.95,22.96,9200.0,21.9058,21.9154,21.8963,21.9058,9200.0
2012-07-06 14:00:00,22.96,22.98,22.94,22.96,15000.0,21.9058,21.9249,21.8867,21.9058,15000.0
2012-07-06 14:30:00,22.96,22.99,22.91,22.92,6300.0,21.9058,21.9344,21.8581,21.8677,6300.0
2012-07-06 15:00:00,22.92,22.97,22.91,22.95,13100.0,21.8677,21.9154,21.8581,21.8963,13100.0
2012-07-06 15:30:00,22.95,23.0,22.92,22.99,25000.0,21.8963,21.944,21.8677,21.9344,25000.0
2012-07-09 09:30:00,23.05,23.05,22.92,23.02,25100.0,21.9917,21.9917,21.8677,21.9631,25100.0
2012-07-09 10:00:00,22.98,23.04,22.93,23.01,11300.0,21.9249,21.9821,21.8772,21.9535,11300.0
2012-07-09 10:30:00,23.01,23.04,22.98,23.01,7000.0,21.9535,21.9821,21.9249,21.9535,7000.0
2012-07-09 11:00:00,23.0,23.0,22.89,22.95,8300.0,21.944,21.944,21.839,21.8963,8300.0
2012-07-09 11:30:00,22.93,22.98,22.77,22.77,12600.0,21.8772,21.9249,21.7245,21.7245,12600.0
2012-07-09 12:00:00,22.77,22.83,22.77,22.8,7600.0,21.7245,21.7818,21.7245,21.7532,7600.0
2012-07-09 12:30:00,22.81,22.83,22.77,22.83,5200.0,21.7627,21.7818,21.7245,21.7818,5200.0
2012-07-09 13:00:00,22.82,22.85,22.72,22.78,57600.0,21.7722,21.8009,21.6768,21.7341,57600.0
2012-07-09 13:30:00,22.77,22.79,22.75,22.75,10100.0,21.7245,21.7436,21.7055,21.7055,10100.0
2012-07-09 14:00:00,22.76,22.9,22.75,22.9,44800.0,21.715,21.8486,21.7055,21.8486,44800.0
2012-07-09 14:30:00,22.9,23.0,22.89,23.0,15300.0,21.8486,21.944,21.839,21.944,15300.0
2012-07-09 15:00:00,23.0,23.03,22.9,22.9,50000.0,21.944,21.9726,21.8486,21.8486,50000.0
2012-07-09 15:30:00,22.9,22.99,22.89,22.94,87200.0,21.8486,21.9344,21.839,21.8867,87200.0
2012-07-10 09:30:00,23.03,23.03,22.82,22.84,24800.0,21.9726,21.9726,21.7722,21.7913,24800.0
2012-07-10 10:00:00,22.83,22.91,22.81,22.91,17600.0,21.7818,21.8581,21.7627,21.8581,17600.0
2012-07-10 10:30:00,22.91,22.92,22.76,22.85,28200.0,21.8581,21.8677,21.715,21.8009,28200.0
2012-07-10 11:00:00,22.86,22.89,22.85,22.85,19700.0,21.8104,21.839,21.8009,21.8009,19700.0
2012-07-10 11:30:00,22.85,22.9,22.84,22.9,22200.0,21.8009,21.8486,21.7913,21.8486,22200.0
2012-07-10 12:00:00,22.92,23.0,22.88,23.0,19300.0,21.8677,21.944,21.8295,21.944,19300.0
2012-07-10 12:30:00,23.0,23.1,22.94,23.1,48100.0,21.944,22.0394,21.8867,22.0394,48100.0
2012-07-10 13:00:00,23.09,23.12,23.03,23.05,18700.0,22.0299,22.0585,21.9726,21.9917,18700.0
2012-07-10 13:30:00,23.03,23.06,22.97,22.97,21300.0,21.9726,22.0012,21.9154,21.9154,21300.0
2012-07-10 14:00:00,22.96,22.98,22.79,22.86,18400.0,21.9058,21.9249,21.7436,21.8104,18400.0
2012-07-10 14:30:00,22.82,22.88,22.79,22.87,60300.0,21.7722,21.8295,21.7436,21.82,60300.0
2012-07-10 15:00:00,22.87,22.93,22.85,22.85,12300.0,21.82,21.8772,21.8009,21.8009,12300.0
2012-07-10 15:30:00,22.85,22.87,22.81,22.85,32500.0,21.8009,21.82,21.7627,21.8009,32500.0
2012-07-11 09:30:00,22.74,22.81,22.65,22.81,18700.0,21.6959,21.7627,21.6101,21.7627,18700.0
2012-07-11 10:00:00,22.78,22.89,22.78,22.82,5200.0,21.7341,21.839,21.7341,21.7722,5200.0
2012-07-11 10:30:00,22.83,22.85,22.8,22.82,5300.0,21.7818,21.8009,21.7532,21.7722,5300.0
2012-07-11 11:00:00,22.82,22.86,22.73,22.75,13700.0,21.7722,21.8104,21.6864,21.7055,13700.0
2012-07-11 11:30:00,22.71,22.75,22.7,22.7,5300.0,21.6673,21.7055,21.6578,21.6578,5300.0
2012-07-11 12:00:00,22.7,22.73,22.6,22.6,8400.0,21.6578,21.6864,21.5624,21.5624,8400.0
2012-07-11 12:30:00,22.59,22.62,22.59,22.6,6300.0,21.5528,21.5814,21.5528,21.5624,6300.0
2012-07-11 13:00:00,22.6,22.6,22.41,22.51,17600.0,21.5624,21.5624,21.3811,21.4765,17600.0
2012-07-11 13:30:00,22.51,22.59,22.5,22.57,6200.0,21.4765,21.5528,21.4669,21.5337,6200.0
2012-07-11 14:00:00,22.57,22.59,22.49,22.56,7900.0,21.5337,21.5528,21.4574,21.5242,7900.0
2012-07-11 14:30:00,22.55,22.6,22.51,22.55,11900.0,21.5146,21.5624,21.4765,21.5146,11900.0
2012-07-11 15:00:00,22.54,22.67,22.53,22.58,17900.0,21.5051,21.6291,21.4956,21.5433,17900.0
2012-07-11 15:30:00,22.61,22.68,22.55,22.65,61700.0,21.5719,21.6387,21.5146,21.6101,61700.0
2012-07-12 09:30:00,22.51,22.7,22.46,22.52,9900.0,21.4765,21.6578,21.4288,21.486,9900.0
2012-07-12 10:00:00,22.51,22.6,22.48,22.54,26500.0,21.4765,21.5624,21.4479,21.5051,26500.0
2012-07-12 10:30:00,22.53,22.56,22.41,22.5,18000.0,21.4956,21.5242,21.3811,21.4669,18000.0
2012-07-12 11:00:00,22.47,22.5,22.4,22.45,34500.0,21.4383,21.4669,21.3715,21.4192,34500.0
2012-07-12 11:30:00,22.42,22.5,22.39,22.48,12500.0,21.3906,21.4669,21.362,21.4479,12500.0
2012-07-12 12:00:00,22.5,22.53,22.48,22.52,4900.0,21.4669,21.4956,21.4479,21.486,4900.0
2012-07-12 12:30:00,22.51,22.57,22.49,22.52,7100.0,21.4765,21.5337,21.4574,21.486,7100.0
2012-07-12 13:00:00,22.52,22.62,22.45,22.58,31100.0,21.486,21.5814,21.4192,21.5433,31100.0
2012-07-12 13:30:00,22.6,22.67,22.6,22.65,3000.0,21.5624,21.6291,21.5624,21.6101,3000.0
2012-07-12 14:00:00,22.6,22.71,22.59,22.68,7300.0,21.5624,21.6673,21.5528,21.6387,7300.0
2012-07-12 14:30:00,22.68,22.74,22.63,22.7,7000.0,21.6387,21.6959,21.591,21.6578,7000.0
2012-07-12 15:00:00,22.7,22.81,22.69,22.78,10400.0,21.6578,21.7627,21.6482,21.7341,10400.0
2012-07-12 15:30:00,22.78,22.84,22.71,22.74,30900.0,21.7341,21.7913,21.6673,21.6959,30900.0
2012-07-13 09:30:00,22.77,23.03,22.77,23.01,5200.0,21.7245,21.9726,21.7245,21.9535,5200.0
2012-07-13 10:00:00,23.01,23.14,23.0,23.08,9300.0,21.9535,22.0776,21.944,22.0203,9300.0
2012-07-13 10:30:00,23.1,23.18,23.06,23.13,7700.0,22.0394,22.1157,22.0012,22.068,7700.0
2012-07-13 11:00:00,23.13,23.15,23.02,23.03,7100.0,22.068,22.0871,21.9631,21.9726,7100.0
2012-07-13 11:30:00,23.05,23.14,23.0,23.13,16800.0,21.9917,22.0776,21.944,22.068,16800.0
2012-07-13 12:00:00,23.15,23.16,23.09,23.1,8500.0,22.0871,22.0966,22.0299,22.0394,8500.0
2012-07-13 12:30:00,23.12,23.25,23.1,23.25,6100.0,22.0585,22.1825,22.0394,22.1825,6100.0
2012-07-13 13:00:00,23.26,23.27,23.2,23.21,5600.0,22.192,22.2016,22.1348,22.1443,5600.0
2012-07-13 13:30:00,23.24,23.24,23.11,23.14,26200.0,22.173,22.173,22.0489,22.0776,26200.0
2012-07-13 14:00:00,23.15,23.17,23.08,23.13,6400.0,22.0871,22.1062,22.0203,22.068,6400.0
2012-07-13 14:30:00,23.15,23.17,23.12,23.14,14900.0,22.0871,22.1062,22.0585,22.0776,14900.0
2012-07-13 15:00:00,23.14,23.16,23.07,23.07,22100.0,22.0776,22.0966,22.0108,22.0108,22100.0
2012-07-13 15:30:00,23.07,23.17,23.06,23.13,29400.0,22.0108,22.1062,22.0012,22.068,29400.0
2012-07-16 09:30:00,23.06,23.12,22.77,22.81,3900.0,22.0012,22.0585,21.7245,21.7627,3900.0
2012-07-16 10:00:00,22.81,22.9,22.79,22.9,2000.0,21.7627,21.8486,21.7436,21.8486,2000.0
2012-07-16 10:30:00,22.99,23.05,22.81,22.81,38900.0,21.9344,21.9917,21.7627,21.7627,38900.0
2012-07-16 11:00:00,22.81,22.96,22.77,22.96,6500.0,21.7627,21.9058,21.7245,21.9058,6500.0
2012-07-16 11:30:00,22.95,22.96,22.9,22.92,2500.0,21.8963,21.9058,21.8486,21.8677,2500.0
2012-07-16 12:00:00,22.89,22.95,22.85,22.86,4500.0,21.839,21.8963,21.8009,21.8104,4500.0
2012-07-16 12:30:00,22.85,22.85,22.83,22.84,2200.0,21.8009,21.8009,21.7818,21.7913,2200.0
2012-07-16 13:00:00,22.84,22.84,22.75,22.78,4100.0,21.7913,21.7913,21.7055,21.7341,4100.0
2012-07-16 13:30:00,22.79,22.86,22.72,22.74,15200.0,21.7436,21.8104,21.6768,21.6959,15200.0
2012-07-16 14:00:00,22.74,22.77,22.71,22.71,12400.0,21.6959,21.7245,21.6673,21.6673,12400.0
2012-07-16 14:30:00,22.72,22.83,22.71,22.8,11600.0,21.6768,21.7818,21.6673,21.7532,11600.0
2012-07-16 15:00:00,22.79,22.93,22.77,22.91,9100.0,21.7436,21.8772,21.7245,21.8581,9100.0
2012-07-16 15:30:00,22.89,22.89,22.74,22.77,43500.0,21.839,21.839,21.6959,21.7245,43500.0
2012-07-17 09:30:00,22.91,23.18,22.82,22.95,14900.0,21.8581,22.1157,21.7722,21.8963,14900.0
2012-07-17 10:00:00,22.94,22.95,22.64,22.65,30900.0,21.8867,21.8963,21.6005,21.6101,30900.0
2012-07-17 10:30:00,22.66,22.66,22.39,22.42,17700.0,21.6196,21.6196,21.362,21.3906,17700.0
2012-07-17 11:00:00,22.4,22.53,22.39,22.47,11300.0,21.3715,21.4956,21.362,21.4383,11300.0
2012-07-17 11:30:00,22.48,22.51,22.46,22.48,16200.0,21.4479,21.4765,21.4288,21.4479,16200.0
2012-07-17 12:00:00,22.5,22.58,22.47,22.54,35300.0,21.4669,21.5433,21.4383,21.5051,35300.0
2012-07-17 12:30:00,22.55,22.66,22.53,22.62,13400.0,21.5146,21.6196,21.4956,21.5814,13400.0
2012-07-17 13:00:00,22.65,22.67,22.61,22.61,12800.0,21.6101,21.6291,21.5719,21.5719,12800.0
2012-07-17 13:30:00,22.63,22.67,22.57,22.6,24900.0,21.591,21.6291,21.5337,21.5624,24900.0
2012-07-17 14:00:00,22.62,22.65,22.57,22.59,15100.0,21.5814,21.6101,21.5337,21.5528,15100.0
2012-07-17 14:30:00,22.61,22.72,22.59,22.7,12100.0,21.5719,21.6768,21.5528,21.6578,12100.0
2012-07-17 15:00:00,22.7,22.79,22.67,22.71,21700.0,21.6578,21.7436,21.6291,21.6673,21700.0
2012-07-17 15:30:00,22.7,22.72,22.64,22.71,70200.0,21.6578,21.6768,21.6005,21.6673,70200.0
2012-07-18 09:30:00,22.69,23.0,22.57,22.88,38900.0,21.6482,21.944,21.5337,21.8295,38900.0
2012-07-18 10:00:00,22.86,22.9,22.79,22.85,40800.0,21.8104,21.8486,21.7436,21.8009,40800.0
2012-07-18 10:30:00,22.85,23.55,22.84,23.52,108300.0,21.8009,22.4687,21.7913,22.4401,108300.0
2012-07-18 11:00:00,23.56,23.67,23.4,23.43,36000.0,22.4783,22.5832,22.3256,22.3542,36000.0
2012-07-18 11:30:00,23.43,23.53,23.41,23.5,57600.0,22.3542,22.4497,22.3352,22.421,57600.0
2012-07-18 12:00:00,23.47,23.51,23.47,23.5,28500.0,22.3924,22.4306,22.3924,22.421,28500.0
2012-07-18 12:30:00,23.48,23.51,23.46,23.51,20700.0,22.4019,22.4306,22.3829,22.4306,20700.0
2012-07-18 13:00:00,23.54,23.73,23.5,23.68,16200.0,22.4592,22.6405,22.421,22.5928,16200.0
2012-07-18 13:30:00,23.68,23.68,23.58,23.61,14100.0,22.5928,22.5928,22.4974,22.526,14100.0
2012-07-18 14:00:00,23.6,23.65,23.59,23.6,14200.0,22.5164,22.5641,22.5069,22.5164,14200.0
2012-07-18 14:30:00,23.61,23.61,23.48,23.48,12900.0,22.526,22.526,22.4019,22.4019,12900.0
2012-07-18 15:00:00,23.51,23.55,23.48,23.51,10700.0,22.4306,22.4687,22.4019,22.4306,10700.0
2012-07-18 15:30:00,23.52,23.66,23.48,23.55,58100.0,22.4401,22.5737,22.4019,22.4687,58100.0
2012-07-19 09:30:00,23.59,23.89,23.39,23.56,43600.0,22.5069,22.7931,22.3161,22.4783,43600.0
2012-07-19 10:00:00,23.57,23.59,23.44,23.53,20100.0,22.4878,22.5069,22.3638,22.4497,20100.0
2012-07-19 10:30:00,23.53,23.63,23.35,23.61,11600.0,22.4497,22.5451,22.2779,22.526,11600.0
2012-07-19 11:00:00,23.61,23.62,23.58,23.61,199000.0,22.526,22.5355,22.4974,22.526,199000.0
2012-07-19 11:30:00,23.63,23.84,23.63,23.74,26100.0,22.5451,22.7454,22.5451,22.65,26100.0
2012-07-19 12:00:00,23.71,23.83,23.65,23.73,20600.0,22.6214,22.7359,22.5641,22.6405,20600.0
2012-07-19 12:30:00,23.71,23.74,23.64,23.71,7800.0,22.6214,22.65,22.5546,22.6214,7800.0
2012-07-19 13:00:00,23.73,23.89,23.7,23.89,14400.0,22.6405,22.7931,22.6118,22.7931,14400.0
2012-07-19 13:30:00,23.86,23.94,23.76,23.86,25500.0,22.7645,22.8408,22.6691,22.7645,25500.0
2012-07-19 14:00:00,23.89,23.98,23.87,23.93,18400.0,22.7931,22.879,22.774,22.8313,18400.0
2012-07-19 14:30:00,23.95,24.09,23.93,24.09,24900.0,22.8504,22.9839,22.8313,22.9839,24900.0
2012-07-19 15:00:00,24.1,24.12,23.93,23.94,36300.0,22.9935,23.0126,22.8313,22.8408,36300.0
2012-07-19 15:30:00,23.95,24.0,23.89,23.9,25600.0,22.8504,22.8981,22.7931,22.8027,25600.0
2012-07-20 09:30:00,23.68,23.68,23.24,23.24,71100.0,22.5928,22.5928,22.173,22.173,71100.0
2012-07-20 10:00:00,23.23,23.53,23.23,23.46,16400.0,22.1634,22.4497,22.1634,22.3829,16400.0
2012-07-20 10:30:00,23.47,23.51,23.39,23.45,18700.0,22.3924,22.4306,22.3161,22.3733,18700.0
2012-07-20 11:00:00,23.44,23.53,23.3,23.3,17700.0,22.3638,22.4497,22.2302,22.2302,17700.0
2012-07-20 11:30:00,23.3,23.38,23.25,23.35,21200.0,22.2302,22.3065,22.1825,22.2779,21200.0
2012-07-20 12:00:00,23.36,23.39,23.35,23.35,5100.0,22.2875,22.3161,22.2779,22.2779,5100.0
2012-07-20 12:30:00,23.35,23.36,23.29,23.3,16100.0,22.2779,22.2875,22.2207,22.2302,16100.0
2012-07-20 13:00:00,23.31,23.32,23.24,23.24,14800.0,22.2398,22.2493,22.173,22.173,14800.0
2012-07-20 13:30:00,23.27,23.37,23.25,23.33,45900.0,22.2016,22.297,22.1825,22.2588,45900.0
2012-07-20 14:00:00,23.34,23.43,23.32,23.32,8500.0,22.2684,22.3542,22.2493,22.2493,8500.0
2012-07-20 14:30:00,23.33,23.34,23.27,23.31,19500.0,22.2588,22.2684,22.2016,22.2398,19500.0
2012-07-20 15:00:00,23.31,23.34,23.29,23.3,53800.0,22.2398,22.2684,22.2207,22.2302,53800.0
2012-07-20 15:30:00,23.31,23.36,23.29,23.33,80800.0,22.2398,22.2875,22.2207,22.2588,80800.0
2012-07-23 09:30:00,22.79,22.94,22.5,22.59,20700.0,21.7436,21.8867,21.4669,21.5528,20700.0
2012-07-23 10:00:00,22.58,22.69,22.45,22.65,29300.0,21.5433,21.6482,21.4192,21.6101,29300.0
2012-07-23 10:30:00,22.63,22.8,22.57,22.75,18800.0,21.591,21.7532,21.5337,21.7055,18800.0
2012-07-23 11:00:00,22.75,22.78,22.68,22.76,12900.0,21.7055,21.7341,21.6387,21.715,12900.0
2012-07-23 11:30:00,22.77,22.8,22.59,22.59,11500.0,21.7245,21.7532,21.5528,21.5528,11500.0
2012-07-23 12:00:00,22.58,22.63,22.54,22.6,15100.0,21.5433,21.591,21.5051,21.5624,15100.0
2012-07-23 12:30:00,22.6,22.63,22.57,22.61,10600.0,21.5624,21.591,21.5337,21.5719,10600.0
2012-07-23 13:00:00,22.6,22.72,22.6,22.71,16700.0,21.5624,21.6768,21.5624,21.6673,16700.0
2012-07-23 13:30:00,22.71,22.76,22.68,22.71,10600.0,21.6673,21.715,21.6387,21.6673,10600.0
2012-07-23 14:00:00,22.7,22.73,22.61,22.72,22800.0,21.6578,21.6864,21.5719,21.6768,22800.0
2012-07-23 14:30:00,22.68,22.74,22.67,22.68,18500.0,21.6387,21.6959,21.6291,21.6387,18500.0
2012-07-23 15:00:00,22.69,22.73,22.6,22.72,27300.0,21.6482,21.6864,21.5624,21.6768,27300.0
2012-07-23 15:30:00,22.73,22.82,22.64,22.67,72100.0,21.6864,21.7722,21.6005,21.6291,72100.0
2012-07-24 09:30:00,22.76,22.92,21.93,22.58,16700.0,21.715,21.8677,20.9231,21.5433,16700.0
2012-07-24 10:00:00,22.58,22.68,22.54,22.57,11700.0,21.5433,21.6387,21.5051,21.5337,11700.0
2012-07-24 10:30:00,22.57,22.65,22.52,22.6,10000.0,21.5337,21.6101,21.486,21.5624,10000.0
2012-07-24 11:00:00,22.6,22.65,22.53,22.53,6300.0,21.5624,21.6101,21.4956,21.4956,6300.0
2012-07-24 11:30:00,22.57,22.59,22.53,22.56,12600.0,21.5337,21.5528,21.4956,21.5242,12600.0
2012-07-24 12:00:00,22.55,22.73,22.55,22.68,23100.0,21.5146,21.6864,21.5146,21.6387,23100.0
2012-07-24 12:30:00,22.68,22.74,22.67,22.71,4900.0,21.6387,21.6959,21.6291,21.6673,4900.0
2012-07-24 13:00:00,22.71,22.88,22.69,22.84,15200.0,21.6673,21.8295,21.6482,21.7913,15200.0
2012-07-24 13:30:00,22.83,22.84,22.57,22.57,7000.0,21.7818,21.7913,21.5337,21.5337,7000.0
2012-07-24 14:00:00,22.53,22.57,22.4,22.41,31600.0,21.4956,21.5337,21.3715,21.3811,31600.0
2012-07-24 14:30:00,22.35,22.38,22.25,22.25,20100.0,21.3238,21.3525,21.2284,21.2284,20100.0
2012-07-24 15:00:00,22.24,22.39,22.21,22.39,134700.0,21.2189,21.362,21.1903,21.362,134700.0
2012-07-24 15:30:00,22.38,22.53,22.33,22.51,63300.0,21.3525,21.4956,21.3047,21.4765,63300.0
2012-07-25 09:30:00,22.69,22.99,22.3,22.98,28600.0,21.6482,21.9344,21.2761,21.9249,28600.0
2012-07-25 10:00:00,23.0,23.03,22.81,22.83,20800.0,21.944,21.9726,21.7627,21.7818,20800.0
2012-07-25 10:30:00,22.82,22.82,22.61,22.62,12000.0,21.7722,21.7722,21.5719,21.5814,12000.0
2012-07-25 11:00:00,22.62,22.93,22.62,22.85,12900.0,21.5814,21.8772,21.5814,21.8009,12900.0
2012-07-25 11:30:00,22.83,22.88,22.7,22.76,13300.0,21.7818,21.8295,21.6578,21.715,13300.0
2012-07-25 12:00:00,22.76,22.94,22.73,22.91,13900.0,21.715,21.8867,21.6864,21.8581,13900.0
2012-07-25 12:30:00,22.9,22.9,22.71,22.71,6900.0,21.8486,21.8486,21.6673,21.6673,6900.0
2012-07-25 13:00:00,22.71,22.84,22.71,22.81,7700.0,21.6673,21.7913,21.6673,21.7627,7700.0
2012-07-25 13:30:00,22.83,22.87,22.72,22.81,10300.0,21.7818,21.82,21.6768,21.7627,10300.0
2012-07-25 14:00:00,22.78,22.86,22.74,22.86,8300.0,21.7341,21.8104,21.6959,21.8104,8300.0
2012-07-25 14:30:00,22.87,22.89,22.8,22.87,13200.0,21.82,21.839,21.7532,21.82,13200.0
2012-07-25 15:00:00,22.87,22.87,22.6,22.63,24000.0,21.82,21.82,21.5624,21.591,24000.0
2012-07-25 15:30:00,22.64,22.76,22.61,22.73,25300.0,21.6005,21.715,21.5719,21.6864,25300.0
2012-07-26 09:30:00,23.02,23.03,22.54,22.56,23600.0,21.9631,21.9726,21.5051,21.5242,23600.0
2012-07-26 10:00:00,22.58,22.78,22.5,22.74,18000.0,21.5433,21.7341,21.4669,21.6959,18000.0
2012-07-26 10:30:00,22.74,22.76,22.51,22.54,9800.0,21.6959,21.715,21.4765,21.5051,9800.0
2012-07-26 11:00:00,22.53,22.55,22.45,22.47,12600.0,21.4956,21.5146,21.4192,21.4383,12600.0
2012-07-26 11:30:00,22.46,22.49,22.4,22.45,12300.0,21.4288,21.4574,21.3715,21.4192,12300.0
2012-07-26 12:00:00,22.45,22.47,22.26,22.33,25800.0,21.4192,21.4383,21.238,21.3047,25800.0
2012-07-26 12:30:00,22.31,22.42,22.3,22.42,14500.0,21.2857,21.3906,21.2761,21.3906,14500.0
2012-07-26 13:00:00,22.43,22.43,22.28,22.3,5000.0,21.4002,21.4002,21.257,21.2761,5000.0
2012-07-26 13:30:00,22.33,22.33,22.26,22.3,6300.0,21.3047,21.3047,21.238,21.2761,6300.0
2012-07-26 14:00:00,22.3,22.3,22.18,22.21,8600.0,21.2761,21.2761,21.1616,21.1903,8600.0
2012-07-26 14:30:00,22.21,22.48,22.21,22.48,17300.0,21.1903,21.4479,21.1903,21.4479,17300.0
2012-07-26 15:00:00,22.45,22.49,22.42,22.47,11100.0,21.4192,21.4574,21.3906,21.4383,11100.0
2012-07-26 15:30:00,22.47,22.52,22.39,22.4,53400.0,21.4383,21.486,21.362,21.3715,53400.0
2012-07-27 09:30:00,22.44,22.76,22.44,22.66,36200.0,21.4097,21.715,21.4097,21.6196,36200.0
2012-07-27 10:00:00,22.65,22.73,22.65,22.66,6000.0,21.6101,21.6864,21.6101,21.6196,6000.0
2012-07-27 10:30:00,22.66,22.7,22.57,22.61,68700.0,21.6196,21.6578,21.5337,21.5719,68700.0
2012-07-27 11:00:00,22.59,22.72,22.59,22.72,11200.0,21.5528,21.6768,21.5528,21.6768,11200.0
2012-07-27 11:30:00,22.71,22.73,22.64,22.71,24100.0,21.6673,21.6864,21.6005,21.6673,24100.0
2012-07-27 12:00:00,22.72,22.73,22.66,22.73,22600.0,21.6768,21.6864,21.6196,21.6864,22600.0
2012-07-27 12:30:00,22.74,22.8,22.74,22.78,15400.0,21.6959,21.7532,21.6959,21.7341,15400.0
2012-07-27 13:00:00,22.78,22.95,22.78,22.9,31600.0,21.7341,21.8963,21.7341,21.8486,31600.0
2012-07-27 13:30:00,22.93,23.3,22.87,23.26,24900.0,21.8772,22.2302,21.82,22.192,24900.0
2012-07-27 14:00:00,23.26,23.29,23.2,23.21,9600.0,22.192,22.2207,22.1348,22.1443,9600.0
2012-07-27 14:30:00,23.2,23.2,23.1,23.17,15500.0,22.1348,22.1348,22.0394,22.1062,15500.0
2012-07-27 15:00:00,23.18,23.18,23.11,23.13,16900.0,22.1157,22.1157,22.0489,22.068,16900.0
2012-07-27 15:30:00,23.13,23.15,23.01,23.04,48000.0,22.068,22.0871,21.9535,21.9821,48000.0
2012-07-30 09:30:00,23.06,23.25,22.91,23.01,10000.0,22.0012,22.1825,21.8581,21.9535,10000.0
2012-07-30 10:00:00,23.01,23.09,22.93,23.03,6900.0,21.9535,22.0299,21.8772,21.9726,6900.0
2012-07-30 10:30:00,22.99,23.02,22.89,22.9,4800.0,21.9344,21.9631,21.839,21.8486,4800.0
2012-07-30 11:00:00,22.9,22.95,22.8,22.83,5600.0,21.8486,21.8963,21.7532,21.7818,5600.0
2012-07-30 11:30:00,22.83,22.85,22.75,22.79,3700.0,21.7818,21.8009,21.7055,21.7436,3700.0
2012-07-30 12:00:00,22.76,22.76,22.65,22.67,7500.0,21.715,21.715,21.6101,21.6291,7500.0
2012-07-30 12:30:00,22.68,22.73,22.67,22.68,2800.0,21.6387,21.6864,21.6291,21.6387,2800.0
2012-07-30 13:00:00,22.66,22.7,22.63,22.69,4400.0,21.6196,21.6578,21.591,21.6482,4400.0
2012-07-30 13:30:00,22.69,22.7,22.64,22.64,2900.0,21.6482,21.6578,21.6005,21.6005,2900.0
2012-07-30 14:00:00,22.63,22.71,22.6,22.67,11700.0,21.591,21.6673,21.5624,21.6291,11700.0
2012-07-30 14:30:00,22.68,22.74,22.68,22.71,4500.0,21.6387,21.6959,21.6387,21.6673,4500.0
2012-07-30 15:00:00,22.72,22.72,22.67,22.7,9300.0,21.6768,21.6768,21.6291,21.6578,9300.0
2012-07-30 15:30:00,22.7,22.75,22.66,22.69,82100.0,21.6578,21.7055,21.6196,21.6482,82100.0
2012-07-31 09:30:00,22.69,22.97,22.69,22.83,24300.0,21.6482,21.9154,21.6482,21.7818,24300.0
2012-07-31 10:00:00,22.89,23.0,22.76,22.88,21200.0,21.839,21.944,21.715,21.8295,21200.0
2012-07-31 10:30:00,22.88,22.97,22.84,22.94,17200.0,21.8295,21.9154,21.7913,21.8867,17200.0
2012-07-31 11:00:00,22.93,23.05,22.85,22.85,27400.0,21.8772,21.9917,21.8009,21.8009,27400.0
2012-07-31 11:30:00,22.87,22.9,22.84,22.89,12400.0,21.82,21.8486,21.7913,21.839,12400.0
2012-07-31 12:00:00,22.86,22.86,22.71,22.76,20500.0,21.8104,21.8104,21.6673,21.715,20500.0
2012-07-31 12:30:00,22.78,22.8,22.66,22.66,35200.0,21.7341,21.7532,21.6196,21.6196,35200.0
2012-07-31 13:00:00,22.63,22.75,22.62,22.74,8700.0,21.591,21.7055,21.5814,21.6959,8700.0
2012-07-31 13:30:00,22.74,22.78,22.71,22.71,24000.0,21.6959,21.7341,21.6673,21.6673,24000.0
2012-07-31 14:00:00,22.7,22.75,22.67,22.71,22400.0,21.6578,21.7055,21.6291,21.6673,22400.0
2012-07-31 14:30:00,22.71,22.71,22.61,22.67,32000.0,21.6673,21.6673,21.5719,21.6291,32000.0
2012-07-31 15:00:00,22.66,22.66,22.58,22.62,26700.0,21.6196,21.6196,21.5433,21.5814,26700.0
2012-07-31 15:30:00,22.62,22.62,22.4,22.4,73200.0,21.5814,21.5814,21.3715,21.3715,73200.0
2012-08-01 09:30:00,22.54,22.91,22.42,22.75,37000.0,21.5051,21.8581,21.3906,21.7055,37000.0
2012-08-01 10:00:00,22.75,22.91,22.72,22.77,25300.0,21.7055,21.8581,21.6768,21.7245,25300.0
2012-08-01 10:30:00,22.76,22.77,22.66,22.7,60200.0,21.715,21.7245,21.6196,21.6578,60200.0
2012-08-01 11:00:00,22.7,22.76,22.54,22.72,28800.0,21.6578,21.715,21.5051,21.6768,28800.0
2012-08-01 11:30:00,22.72,22.78,22.66,22.73,19100.0,21.6768,21.7341,21.6196,21.6864,19100.0
2012-08-01 12:00:00,22.74,22.79,22.69,22.75,10400.0,21.6959,21.7436,21.6482,21.7055,10400.0
2012-08-01 12:30:00,22.75,22.76,22.69,22.73,29300.0,21.7055,21.715,21.6482,21.6864,29300.0
2012-08-01 13:00:00,22.73,22.74,22.67,22.67,22800.0,21.6864,21.6959,21.6291,21.6291,22800.0
2012-08-01 13:30:00,22.64,22.67,22.59,22.64,88400.0,21.6005,21.6291,21.5528,21.6005,88400.0
2012-08-01 14:00:00,22.64,22.74,22.54,22.73,45200.0,21.6005,21.6959,21.5051,21.6864,45200.0
2012-08-01 14:30:00,22.74,22.74,22.61,22.7,23400.0,21.6959,21.6959,21.5719,21.6578,23400.0
2012-08-01 15:00:00,22.7,22.72,22.62,22.68,29600.0,21.6578,21.6768,21.5814,21.6387,29600.0
2012-08-01 15:30:00,22.69,22.7,22.31,22.32,119000.0,21.6482,21.6578,21.2857,21.2952,119000.0
2012-08-02 09:30:00,21.5,21.56,20.47,20.73,143100.0,20.5129,20.5701,19.5301,19.7782,143100.0
2012-08-02 10:00:00,20.72,21.2,20.35,21.02,161100.0,19.7687,20.2266,19.4157,20.0549,161100.0
2012-08-02 10:30:00,21.0,21.09,20.52,20.54,176200.0,20.0358,20.1217,19.5779,19.5969,176200.0
2012-08-02 11:00:00,20.53,20.65,20.32,20.53,111800.0,19.5874,19.7019,19.387,19.5874,111800.0
2012-08-02 11:30:00,20.55,20.9,20.49,20.56,73000.0,19.6065,19.9404,19.5492,19.616,73000.0
2012-08-02 12:00:00,20.56,20.66,20.48,20.6,70400.0,19.616,19.7114,19.5397,19.6542,70400.0
2012-08-02 12:30:00,20.6,20.63,20.55,20.62,69500.0,19.6542,19.6828,19.6065,19.6733,69500.0
2012-08-02 13:00:00,20.62,20.62,20.57,20.57,47400.0,19.6733,19.6733,19.6256,19.6256,47400.0
2012-08-02 13:30:00,20.58,20.74,20.58,20.68,73300.0,19.6351,19.7878,19.6351,19.7305,73300.0
2012-08-02 14:00:00,20.68,20.81,20.61,20.76,74800.0,19.7305,19.8545,19.6637,19.8068,74800.0
2012-08-02 14:30:00,20.75,20.91,20.74,20.87,98200.0,19.7973,19.9499,19.7878,19.9118,98200.0
2012-08-02 15:00:00,20.87,21.1,20.84,21.0,143100.0,19.9118,20.1312,19.8832,20.0358,143100.0
2012-08-02 15:30:00,20.98,21.03,20.96,21.01,166200.0,20.0167,20.0644,19.9976,20.0454,166200.0
2012-08-03 09:30:00,21.26,21.27,20.73,21.0,92700.0,20.2839,20.2934,19.7782,20.0358,92700.0
2012-08-03 10:00:00,20.99,21.1,20.97,21.0,167300.0,20.0263,20.1312,20.0072,20.0358,167300.0
2012-08-03 10:30:00,21.02,21.03,20.98,21.01,33800.0,20.0549,20.0644,20.0167,20.0454,33800.0
2012-08-03 11:00:00,21.01,21.26,21.01,21.25,72200.0,20.0454,20.2839,20.0454,20.2743,72200.0
2012-08-03 11:30:00,21.25,21.41,21.21,21.41,26500.0,20.2743,20.427,20.2362,20.427,26500.0
2012-08-03 12:00:00,21.41,21.42,21.34,21.39,17500.0,20.427,20.4365,20.3602,20.4079,17500.0
2012-08-03 12:30:00,21.4,21.44,21.32,21.42,15300.0,20.4174,20.4556,20.3411,20.4365,15300.0
2012-08-03 13:00:00,21.42,21.59,21.42,21.58,39100.0,20.4365,20.5987,20.4365,20.5892,39100.0
2012-08-03 13:30:00,21.57,21.68,21.52,21.65,27100.0,20.5796,20.6846,20.5319,20.656,27100.0
2012-08-03 14:00:00,21.65,21.83,21.65,21.77,34900.0,20.656,20.8277,20.656,20.7705,34900.0
2012-08-03 14:30:00,21.77,21.78,21.6,21.7,28900.0,20.7705,20.78,20.6083,20.7037,28900.0
2012-08-03 15:00:00,21.7,21.81,21.66,21.75,42100.0,20.7037,20.8086,20.6655,20.7514,42100.0
2012-08-03 15:30:00,21.74,21.76,21.57,21.62,61200.0,20.7418,20.7609,20.5796,20.6273,61200.0
2012-08-06 09:30:00,21.62,21.9,21.62,21.8,17200.0,20.6273,20.8945,20.6273,20.7991,17200.0
2012-08-06 10:00:00,21.79,21.92,21.79,21.84,33800.0,20.7895,20.9136,20.7895,20.8372,33800.0
2012-08-06 10:30:00,21.85,21.99,21.82,21.97,21200.0,20.8468,20.9804,20.8182,20.9613,21200.0
2012-08-06 11:00:00,21.98,22.1,21.97,21.97,19800.0,20.9708,21.0853,20.9613,20.9613,19800.0
2012-08-06 11:30:00,21.98,22.05,21.94,22.01,21500.0,20.9708,21.0376,20.9327,20.9994,21500.0
2012-08-06 12:00:00,22.03,22.16,22.01,22.04,18000.0,21.0185,21.1426,20.9994,21.0281,18000.0
2012-08-06 12:30:00,22.03,22.15,22.03,22.11,13700.0,21.0185,21.133,21.0185,21.0948,13700.0
2012-08-06 13:00:00,22.09,22.19,22.07,22.13,18700.0,21.0758,21.1712,21.0567,21.1139,18700.0
2012-08-06 13:30:00,22.11,22.14,22.03,22.05,48900.0,21.0948,21.1235,21.0185,21.0376,48900.0
2012-08-06 14:00:00,22.05,22.06,21.94,22.02,35000.0,21.0376,21.0471,20.9327,21.009,35000.0
2012-08-06 14:30:00,22.02,22.04,21.94,21.96,21700.0,21.009,21.0281,20.9327,20.9517,21700.0
2012-08-06 15:00:00,21.96,21.99,21.92,21.94,17600.0,20.9517,20.9804,20.9136,20.9327,17600.0
2012-08-06 15:30:00,21.94,22.04,21.93,21.95,59200.0,20.9327,21.0281,20.9231,20.9422,59200.0
2012-08-07 09:30:00,22.03,22.38,22.03,22.25,14700.0,21.0185,21.3525,21.0185,21.2284,14700.0
2012-08-07 10:00:00,22.24,22.38,22.13,22.38,17800.0,21.2189,21.3525,21.1139,21.3525,17800.0
2012-08-07 10:30:00,22.38,22.51,22.38,22.4,16300.0,21.3525,21.4765,21.3525,21.3715,16300.0
2012-08-07 11:00:00,22.4,22.46,22.33,22.43,30700.0,21.3715,21.4288,21.3047,21.4002,30700.0
2012-08-07 11:30:00,22.44,22.63,22.4,22.51,38000.0,21.4097,21.591,21.3715,21.4765,38000.0
2012-08-07 12:00:00,22.51,22.7,22.51,22.64,14600.0,21.4765,21.6578,21.4765,21.6005,14600.0
2012-08-07 12:30:00,22.64,22.73,22.62,22.67,13800.0,21.6005,21.6864,21.5814,21.6291,13800.0
2012-08-07 13:00:00,22.68,22.73,22.68,22.68,14800.0,21.6387,21.6864,21.6387,21.6387,14800.0
2012-08-07 13:30:00,22.68,22.72,22.48,22.48,18200.0,21.6387,21.6768,21.4479,21.4479,18200.0
2012-08-07 14:00:00,22.49,22.57,22.47,22.49,23700.0,21.4574,21.5337,21.4383,21.4574,23700.0
2012-08-07 14:30:00,22.49,22.51,22.37,22.47,23900.0,21.4574,21.4765,21.3429,21.4383,23900.0
2012-08-07 15:00:00,22.49,22.49,22.35,22.39,15300.0,21.4574,21.4574,21.3238,21.362,15300.0
2012-08-07 15:30:00,22.39,22.48,22.37,22.39,76000.0,21.362,21.4479,21.3429,21.362,76000.0
2012-08-08 09:30:00,22.24,22.47,22.03,22.16,39400.0,21.2189,21.4383,21.0185,21.1426,39400.0
2012-08-08 10:00:00,22.16,22.36,22.16,22.29,110600.0,21.1426,21.3334,21.1426,21.2666,110600.0
2012-08-08 10:30:00,22.31,22.31,22.25,22.26,118200.0,21.2857,21.2857,21.2284,21.238,118200.0
2012-08-08 11:00:00,22.26,22.31,22.24,22.25,12500.0,21.238,21.2857,21.2189,21.2284,12500.0
2012-08-08 11:30:00,22.25,22.27,22.25,22.26,11600.0,21.2284,21.2475,21.2284,21.238,11600.0
2012-08-08 12:00:00,22.27,22.31,22.25,22.25,14000.0,21.2475,21.2857,21.2284,21.2284,14000.0
2012-08-08 12:30:00,22.25,22.26,22.19,22.26,17600.0,21.2284,21.238,21.1712,21.238,17600.0
2012-08-08 13:00:00,22.25,22.39,22.21,22.26,110600.0,21.2284,21.362,21.1903,21.238,110600.0
2012-08-08 13:30:00,22.26,22.26,22.25,22.26,23200.0,21.238,21.238,21.2284,21.238,23200.0
2012-08-08 14:00:00,22.25,22.25,22.16,22.17,37500.0,21.2284,21.2284,21.1426,21.1521,37500.0
2012-08-08 14:30:00,22.18,22.18,21.96,22.05,27500.0,21.1616,21.1616,20.9517,21.0376,27500.0
2012-08-08 15:00:00,22.04,22.04,21.98,22.0,24600.0,21.0281,21.0281,20.9708,20.9899,24600.0
2012-08-08 15:30:00,22.01,22.05,21.98,21.99,38400.0,20.9994,21.0376,20.9708,20.9804,38400.0
2012-08-09 09:30:00,22.0,22.11,21.99,22.0,20200.0,20.9899,21.0948,20.9804,20.9899,20200.0
2012-08-09 10:00:00,22.04,22.08,22.0,22.04,5200.0,21.0281,21.0662,20.9899,21.0281,5200.0
2012-08-09 10:30:00,22.09,22.11,22.07,22.11,2300.0,21.0758,21.0948,21.0567,21.0948,2300.0
2012-08-09 11:00:00,22.11,22.17,22.07,22.12,10100.0,21.0948,21.1521,21.0567,21.1044,10100.0
2012-08-09 11:30:00,22.11,22.11,21.97,21.98,9400.0,21.0948,21.0948,20.9613,20.9708,9400.0
2012-08-09 12:00:00,21.99,22.15,21.99,22.07,6700.0,20.9804,21.133,20.9804,21.0567,6700.0
2012-08-09 12:30:00,22.08,22.1,22.02,22.04,21400.0,21.0662,21.0853,21.009,21.0281,21400.0
2012-08-09 13:00:00,22.04,22.17,22.04,22.16,16100.0,21.0281,21.1521,21.0281,21.1426,16100.0
2012-08-09 13:30:00,22.17,22.2,22.14,22.2,1900.0,21.1521,21.1807,21.1235,21.1807,1900.0
2012-08-09 14:00:00,22.19,22.2,22.16,22.18,2700.0,21.1712,21.1807,21.1426,21.1616,2700.0
2012-08-09 14:30:00,22.16,22.18,22.13,22.16,4200.0,21.1426,21.1616,21.1139,21.1426,4200.0
2012-08-09 15:00:00,22.15,22.18,22.05,22.15,10800.0,21.133,21.1616,21.0376,21.133,10800.0
2012-08-09 15:30:00,22.17,22.18,22.15,22.17,22300.0,21.1521,21.1616,21.133,21.1521,22300.0
2012-08-10 09:30:00,22.14,22.29,21.81,22.24,15500.0,21.1235,21.2666,20.8086,21.2189,15500.0
2012-08-10 10:00:00,22.24,22.27,22.19,22.26,14700.0,21.2189,21.2475,21.1712,21.238,14700.0
2012-08-10 10:30:00,22.27,22.35,22.22,22.27,21100.0,21.2475,21.3238,21.1998,21.2475,21100.0
2012-08-10 11:00:00,22.24,22.26,22.14,22.25,41500.0,21.2189,21.238,21.1235,21.2284,41500.0
2012-08-10 11:30:00,22.27,22.37,22.27,22.37,9600.0,21.2475,21.3429,21.2475,21.3429,9600.0
2012-08-10 12:00:00,22.33,22.39,22.23,22.23,21700.0,21.3047,21.362,21.2093,21.2093,21700.0
2012-08-10 12:30:00,22.25,22.33,22.24,22.3,12900.0,21.2284,21.3047,21.2189,21.2761,12900.0
2012-08-10 13:00:00,22.29,22.38,22.28,22.32,14000.0,21.2666,21.3525,21.257,21.2952,14000.0
2012-08-10 13:30:00,22.37,22.43,22.3,22.3,13200.0,21.3429,21.4002,21.2761,21.2761,13200.0
2012-08-10 14:00:00,22.29,22.32,22.21,22.29,12300.0,21.2666,21.2952,21.1903,21.2666,12300.0
2012-08-10 14:30:00,22.32,22.32,22.18,22.23,25200.0,21.2952,21.2952,21.1616,21.2093,25200.0
2012-08-10 15:00:00,22.2,22.24,22.17,22.19,15200.0,21.1807,21.2189,21.1521,21.1712,15200.0
2012-08-10 15:30:00,22.19,22.23,22.17,22.2,34400.0,21.1712,21.2093,21.1521,21.1807,34400.0
2012-08-13 09:30:00,22.21,22.32,21.96,22.01,24300.0,21.1903,21.2952,20.9517,20.9994,24300.0
2012-08-13 10:00:00,22.02,22.06,21.78,21.78,17300.0,21.009,21.0471,20.78,20.78,17300.0
2012-08-13 10:30:00,21.76,21.77,21.58,21.66,23500.0,20.7609,20.7705,20.5892,20.6655,23500.0
2012-08-13 11:00:00,21.61,21.72,21.57,21.68,30600.0,20.6178,20.7228,20.5796,20.6846,30600.0
2012-08-13 11:30:00,21.68,21.83,21.68,21.83,90200.0,20.6846,20.8277,20.6846,20.8277,90200.0
2012-08-13 12:00:00,21.76,21.82,21.75,21.76,4000.0,20.7609,20.8182,20.7514,20.7609,4000.0
2012-08-13 12:30:00,21.75,21.79,21.7,21.76,5600.0,20.7514,20.7895,20.7037,20.7609,5600.0
2012-08-13 13:00:00,21.79,21.8,21.72,21.73,44700.0,20.7895,20.7991,20.7228,20.7323,44700.0
2012-08-13 13:30:00,21.73,21.77,21.72,21.75,19700.0,20.7323,20.7705,20.7228,20.7514,19700.0
2012-08-13 14:00:00,21.75,21.81,21.74,21.8,19800.0,20.7514,20.8086,20.7418,20.7991,19800.0
2012-08-13 14:30:00,21.78,21.83,21.74,21.79,24100.0,20.78,20.8277,20.7418,20.7895,24100.0
2012-08-13 15:00:00,21.78,21.8,21.72,21.75,30500.0,20.78,20.7991,20.7228,20.7514,30500.0
2012-08-13 15:30:00,21.78,21.81,21.74,21.77,44500.0,20.78,20.8086,20.7418,20.7705,44500.0
2012-08-14 09:30:00,21.9,21.97,21.68,21.75,10400.0,20.8945,20.9613,20.6846,20.7514,10400.0
2012-08-14 10:00:00,21.77,22.01,21.75,21.83,15300.0,20.7705,20.9994,20.7514,20.8277,15300.0
2012-08-14 10:30:00,21.81,21.87,21.78,21.85,11500.0,20.8086,20.8659,20.78,20.8468,11500.0
2012-08-14 11:00:00,21.85,21.91,21.85,21.87,4500.0,20.8468,20.904,20.8468,20.8659,4500.0
2012-08-14 11:30:00,21.88,21.89,21.86,21.88,3900.0,20.8754,20.8849,20.8563,20.8754,3900.0
2012-08-14 12:00:00,21.9,21.9,21.84,21.88,3600.0,20.8945,20.8945,20.8372,20.8754,3600.0
2012-08-14 12:30:00,21.87,21.87,21.83,21.85,2700.0,20.8659,20.8659,20.8277,20.8468,2700.0
2012-08-14 13:00:00,21.85,21.85,21.83,21.84,10600.0,20.8468,20.8468,20.8277,20.8372,10600.0
2012-08-14 13:30:00,21.85,21.87,21.84,21.85,4400.0,20.8468,20.8659,20.8372,20.8468,4400.0
2012-08-14 14:00:00,21.86,21.9,21.81,21.81,9800.0,20.8563,20.8945,20.8086,20.8086,9800.0
2012-08-14 14:30:00,21.83,21.86,21.8,21.85,6800.0,20.8277,20.8563,20.7991,20.8468,6800.0
2012-08-14 15:00:00,21.84,21.89,21.79,21.85,17300.0,20.8372,20.8849,20.7895,20.8468,17300.0
2012-08-14 15:30:00,21.86,21.86,21.78,21.82,49200.0,20.8563,20.8563,20.78,20.8182,49200.0
2012-08-15 09:30:00,21.74,21.96,21.29,21.9,42600.0,20.7418,20.9517,20.3125,20.8945,42600.0
2012-08-15 10:00:00,21.9,21.97,21.9,21.94,3600.0,20.8945,20.9613,20.8945,20.9327,3600.0
2012-08-15 10:30:00,21.94,21.95,21.87,21.94,3700.0,20.9327,20.9422,20.8659,20.9327,3700.0
2012-08-15 11:00:00,21.93,21.96,21.89,21.89,5800.0,20.9231,20.9517,20.8849,20.8849,5800.0
2012-08-15 11:30:00,21.89,21.94,21.88,21.94,19000.0,20.8849,20.9327,20.8754,20.9327,19000.0
2012-08-15 12:00:00,21.96,21.98,21.95,21.97,4800.0,20.9517,20.9708,20.9422,20.9613,4800.0
2012-08-15 12:30:00,21.96,21.97,21.96,21.97,4400.0,20.9517,20.9613,20.9517,20.9613,4400.0
2012-08-15 13:00:00,21.96,21.97,21.96,21.96,3300.0,20.9517,20.9613,20.9517,20.9517,3300.0
2012-08-15 13:30:00,21.95,22.09,21.95,22.01,21000.0,20.9422,21.0758,20.9422,20.9994,21000.0
2012-08-15 14:00:00,22.0,22.07,21.99,22.07,6500.0,20.9899,21.0567,20.9804,21.0567,6500.0
2012-08-15 14:30:00,22.06,22.09,22.03,22.08,44900.0,21.0471,21.0758,21.0185,21.0662,44900.0
2012-08-15 15:00:00,22.09,22.11,22.05,22.05,7700.0,21.0758,21.0948,21.0376,21.0376,7700.0
2012-08-15 15:30:00,22.05,22.05,22.0,22.03,33800.0,21.0376,21.0376,20.9899,21.0185,33800.0
2012-08-16 09:30:00,22.04,22.25,22.0,22.0,35500.0,21.0281,21.2284,20.9899,20.9899,35500.0
2012-08-16 10:00:00,21.96,22.13,21.96,22.13,21200.0,20.9517,21.1139,20.9517,21.1139,21200.0
2012-08-16 10:30:00,22.14,22.24,22.14,22.23,4100.0,21.1235,21.2189,21.1235,21.2093,4100.0
2012-08-16 11:00:00,22.22,22.22,22.11,22.11,4200.0,21.1998,21.1998,21.0948,21.0948,4200.0
2012-08-16 11:30:00,22.12,22.25,22.11,22.23,4700.0,21.1044,21.2284,21.0948,21.2093,4700.0
2012-08-16 12:00:00,22.22,22.3,22.18,22.27,8800.0,21.1998,21.2761,21.1616,21.2475,8800.0
2012-08-16 12:30:00,22.24,22.3,22.23,22.29,8600.0,21.2189,21.2761,21.2093,21.2666,8600.0
2012-08-16 13:00:00,22.29,22.4,22.27,22.33,9900.0,21.2666,21.3715,21.2475,21.3047,9900.0
2012-08-16 13:30:00,22.32,22.32,22.22,22.26,5400.0,21.2952,21.2952,21.1998,21.238,5400.0
2012-08-16 14:00:00,22.27,22.31,22.23,22.28,17000.0,21.2475,21.2857,21.2093,21.257,17000.0
2012-08-16 14:30:00,22.3,22.37,22.3,22.36,8400.0,21.2761,21.3429,21.2761,21.3334,8400.0
2012-08-16 15:00:00,22.36,22.37,22.31,22.33,11100.0,21.3334,21.3429,21.2857,21.3047,11100.0
2012-08-16 15:30:00,22.34,22.36,22.17,22.23,32000.0,21.3143,21.3334,21.1521,21.2093,32000.0
2012-08-17 09:30:00,22.24,22.4,21.98,22.02,16900.0,21.2189,21.3715,20.9708,21.009,16900.0
2012-08-17 10:00:00,22.03,22.12,22.02,22.09,3700.0,21.0185,21.1044,21.009,21.0758,3700.0
2012-08-17 10:30:00,22.12,22.14,22.06,22.09,1900.0,21.1044,21.1235,21.0471,21.0758,1900.0
2012-08-17 11:00:00,22.1,22.18,22.1,22.18,3500.0,21.0853,21.1616,21.0853,21.1616,3500.0
2012-08-17 11:30:00,22.17,22.25,22.17,22.24,3300.0,21.1521,21.2284,21.1521,21.2189,3300.0
2012-08-17 12:00:00,22.26,22.27,22.25,22.25,1200.0,21.238,21.2475,21.2284,21.2284,1200.0
2012-08-17 12:30:00,22.23,22.29,22.15,22.17,20500.0,21.2093,21.2666,21.133,21.1521,20500.0
2012-08-17 13:00:00,22.18,22.26,22.18,22.26,1000.0,21.1616,21.238,21.1616,21.238,1000.0
2012-08-17 13:30:00,22.28,22.3,22.27,22.28,1700.0,21.257,21.2761,21.2475,21.257,1700.0
2012-08-17 14:00:00,22.26,22.35,22.26,22.34,3400.0,21.238,21.3238,21.238,21.3143,3400.0
2012-08-17 14:30:00,22.34,22.4,22.34,22.39,7100.0,21.3143,21.3715,21.3143,21.362,7100.0
2012-08-17 15:00:00,22.38,22.42,22.3,22.35,17200.0,21.3525,21.3906,21.2761,21.3238,17200.0
2012-08-17 15:30:00,22.35,22.39,22.3,22.31,69600.0,21.3238,21.362,21.2761,21.2857,69600.0
2012-08-20 09:30:00,22.3,22.42,22.26,22.35,5000.0,21.2761,21.3906,21.238,21.3238,5000.0
2012-08-20 10:00:00,22.39,22.39,22.27,22.3,8700.0,21.362,21.362,21.2475,21.2761,8700.0
2012-08-20 10:30:00,22.31,22.31,22.21,22.21,7600.0,21.2857,21.2857,21.1903,21.1903,7600.0
2012-08-20 11:00:00,22.22,22.23,22.07,22.07,11900.0,21.1998,21.2093,21.0567,21.0567,11900.0
2012-08-20 11:30:00,22.1,22.11,22.06,22.08,6200.0,21.0853,21.0948,21.0471,21.0662,6200.0
2012-08-20 12:00:00,22.07,22.2,22.06,22.15,13100.0,21.0567,21.1807,21.0471,21.133,13100.0
2012-08-20 12:30:00,22.13,22.16,22.04,22.05,19800.0,21.1139,21.1426,21.0281,21.0376,19800.0
2012-08-20 13:00:00,22.05,22.17,22.02,22.16,10200.0,21.0376,21.1521,21.009,21.1426,10200.0
2012-08-20 13:30:00,22.15,22.17,22.0,22.01,9100.0,21.133,21.1521,20.9899,20.9994,9100.0
2012-08-20 14:00:00,22.01,22.05,21.95,22.03,38000.0,20.9994,21.0376,20.9422,21.0185,38000.0
2012-08-20 14:30:00,22.03,22.17,21.97,22.08,58700.0,21.0185,21.1521,20.9613,21.0662,58700.0
2012-08-20 15:00:00,22.08,22.14,22.07,22.12,10000.0,21.0662,21.1235,21.0567,21.1044,10000.0
2012-08-20 15:30:00,22.12,22.21,22.1,22.18,33300.0,21.1044,21.1903,21.0853,21.1616,33300.0
2012-08-21 09:30:00,22.26,22.47,22.18,22.47,2600.0,21.238,21.4383,21.1616,21.4383,2600.0
2012-08-21 10:00:00,22.47,22.74,22.44,22.69,42500.0,21.4383,21.6959,21.4097,21.6482,42500.0
2012-08-21 10:30:00,22.73,22.85,22.68,22.76,5300.0,21.6864,21.8009,21.6387,21.715,5300.0
2012-08-21 11:00:00,22.76,22.9,22.73,22.88,21400.0,21.715,21.8486,21.6864,21.8295,21400.0
2012-08-21 11:30:00,22.88,23.05,22.83,22.99,51100.0,21.8295,21.9917,21.7818,21.9344,51100.0
2012-08-21 12:00:00,22.97,23.04,22.9,23.0,28700.0,21.9154,21.9821,21.8486,21.944,28700.0
2012-08-21 12:30:00,23.0,23.33,22.96,23.3,50600.0,21.944,22.2588,21.9058,22.2302,50600.0
2012-08-21 13:00:00,23.29,23.29,22.98,23.12,51500.0,22.2207,22.2207,21.9249,22.0585,51500.0
2012-08-21 13:30:00,23.12,23.12,22.94,23.04,22200.0,22.0585,22.0585,21.8867,21.9821,22200.0
2012-08-21 14:00:00,23.04,23.1,22.9,23.0,49800.0,21.9821,22.0394,21.8486,21.944,49800.0
2012-08-21 14:30:00,23.0,23.07,22.86,22.99,114900.0,21.944,22.0108,21.8104,21.9344,114900.0
2012-08-21 15:00:00,22.99,22.99,22.85,22.9,67800.0,21.9344,21.9344,21.8009,21.8486,67800.0
2012-08-21 15:30:00,22.9,22.98,22.66,22.73,143000.0,21.8486,21.9249,21.6196,21.6864,143000.0
2012-08-22 09:30:00,22.72,22.81,22.55,22.63,10400.0,21.6768,21.7627,21.5146,21.591,10400.0
2012-08-22 10:00:00,22.65,22.69,22.5,22.57,21600.0,21.6101,21.6482,21.4669,21.5337,21600.0
2012-08-22 10:30:00,22.57,22.68,22.53,22.64,27800.0,21.5337,21.6387,21.4956,21.6005,27800.0
2012-08-22 11:00:00,22.64,22.66,22.56,22.6,3700.0,21.6005,21.6196,21.5242,21.5624,3700.0
2012-08-22 11:30:00,22.59,22.59,22.38,22.46,8200.0,21.5528,21.5528,21.3525,21.4288,8200.0
2012-08-22 12:00:00,22.46,22.48,22.29,22.33,11100.0,21.4288,21.4479,21.2666,21.3047,11100.0
2012-08-22 12:30:00,22.34,22.38,22.25,22.25,4200.0,21.3143,21.3525,21.2284,21.2284,4200.0
2012-08-22 13:00:00,22.22,22.27,22.22,22.23,5600.0,21.1998,21.2475,21.1998,21.2093,5600.0
2012-08-22 13:30:00,22.24,22.27,22.21,22.27,5700.0,21.2189,21.2475,21.1903,21.2475,5700.0
2012-08-22 14:00:00,22.27,22.36,22.11,22.19,19200.0,21.2475,21.3334,21.0948,21.1712,19200.0
2012-08-22 14:30:00,22.2,22.27,22.16,22.25,6600.0,21.1807,21.2475,21.1426,21.2284,6600.0
2012-08-22 15:00:00,22.25,22.25,22.12,22.17,23800.0,21.2284,21.2284,21.1044,21.1521,23800.0
2012-08-22 15:30:00,22.16,22.2,22.13,22.16,28000.0,21.1426,21.1807,21.1139,21.1426,28000.0
2012-08-23 09:30:00,22.12,22.23,21.84,22.2,28100.0,21.1044,21.2093,20.8372,21.1807,28100.0
2012-08-23 10:00:00,22.17,22.47,22.06,22.37,80300.0,21.1521,21.4383,21.0471,21.3429,80300.0
2012-08-23 10:30:00,22.37,22.43,22.25,22.37,16000.0,21.3429,21.4002,21.2284,21.3429,16000.0
2012-08-23 11:00:00,22.39,22.48,22.36,22.45,12900.0,21.362,21.4479,21.3334,21.4192,12900.0
2012-08-23 11:30:00,22.44,22.52,22.38,22.52,30400.0,21.4097,21.486,21.3525,21.486,30400.0
2012-08-23 12:00:00,22.5,22.51,22.37,22.5,10400.0,21.4669,21.4765,21.3429,21.4669,10400.0
2012-08-23 12:30:00,22.48,22.53,22.43,22.52,9600.0,21.4479,21.4956,21.4002,21.486,9600.0
2012-08-23 13:00:00,22.53,22.53,22.19,22.26,18000.0,21.4956,21.4956,21.1712,21.238,18000.0
2012-08-23 13:30:00,22.23,22.32,22.23,22.32,15400.0,21.2093,21.2952,21.2093,21.2952,15400.0
2012-08-23 14:00:00,22.3,22.36,22.23,22.28,12700.0,21.2761,21.3334,21.2093,21.257,12700.0
2012-08-23 14:30:00,22.28,22.43,22.27,22.38,12400.0,21.257,21.4002,21.2475,21.3525,12400.0
2012-08-23 15:00:00,22.36,22.38,22.22,22.28,18000.0,21.3334,21.3525,21.1998,21.257,18000.0
2012-08-23 15:30:00,22.28,22.3,22.21,22.22,39500.0,21.257,21.2761,21.1903,21.1998,39500.0
2012-08-24 09:30:00,22.15,22.5,21.88,22.27,93200.0,21.133,21.4669,20.8754,21.2475,93200.0
2012-08-24 10:00:00,22.22,22.37,22.12,22.12,10300.0,21.1998,21.3429,21.1044,21.1044,10300.0
2012-08-24 10:30:00,22.09,22.13,22.03,22.06,17100.0,21.0758,21.1139,21.0185,21.0471,17100.0
2012-08-24 11:00:00,22.06,22.39,22.05,22.27,37200.0,21.0471,21.362,21.0376,21.2475,37200.0
2012-08-24 11:30:00,22.27,22.27,22.07,22.13,8700.0,21.2475,21.2475,21.0567,21.1139,8700.0
2012-08-24 12:00:00,22.04,22.08,21.93,21.94,11500.0,21.0281,21.0662,20.9231,20.9327,11500.0
2012-08-24 12:30:00,21.95,21.98,21.91,21.91,10600.0,20.9422,20.9708,20.904,20.904,10600.0
2012-08-24 13:00:00,21.91,21.97,21.9,21.96,14200.0,20.904,20.9613,20.8945,20.9517,14200.0
2012-08-24 13:30:00,21.97,22.04,21.9,21.96,9100.0,20.9613,21.0281,20.8945,20.9517,9100.0
2012-08-24 14:00:00,21.96,21.99,21.89,21.91,9700.0,20.9517,20.9804,20.8849,20.904,9700.0
2012-08-24 14:30:00,21.93,21.98,21.85,21.88,10000.0,20.9231,20.9708,20.8468,20.8754,10000.0
2012-08-24 15:00:00,21.88,21.97,21.86,21.97,19600.0,20.8754,20.9613,20.8563,20.9613,19600.0
2012-08-24 15:30:00,21.96,22.02,21.92,21.93,35100.0,20.9517,21.009,20.9136,20.9231,35100.0
2012-08-27 09:30:00,21.98,22.04,21.83,21.83,17300.0,20.9708,21.0281,20.8277,20.8277,17300.0
2012-08-27 10:00:00,21.81,21.95,21.78,21.89,4500.0,20.8086,20.9422,20.78,20.8849,4500.0
2012-08-27 10:30:00,21.87,21.89,21.76,21.8,4200.0,20.8659,20.8849,20.7609,20.7991,4200.0
2012-08-27 11:00:00,21.82,22.03,21.82,22.0,32000.0,20.8182,21.0185,20.8182,20.9899,32000.0
2012-08-27 11:30:00,22.02,22.03,21.91,21.92,11900.0,21.009,21.0185,20.904,20.9136,11900.0
2012-08-27 12:00:00,21.93,21.99,21.92,21.92,5500.0,20.9231,20.9804,20.9136,20.9136,5500.0
2012-08-27 12:30:00,21.85,21.86,21.82,21.86,1500.0,20.8468,20.8563,20.8182,20.8563,1500.0
2012-08-27 13:00:00,21.86,21.88,21.83,21.86,3000.0,20.8563,20.8754,20.8277,20.8563,3000.0
2012-08-27 13:30:00,21.86,21.87,21.81,21.81,4300.0,20.8563,20.8659,20.8086,20.8086,4300.0
2012-08-27 14:00:00,21.82,21.83,21.75,21.79,9400.0,20.8182,20.8277,20.7514,20.7895,9400.0
2012-08-27 14:30:00,21.81,21.84,21.75,21.78,7100.0,20.8086,20.8372,20.7514,20.78,7100.0
2012-08-27 15:00:00,21.78,21.87,21.74,21.85,50800.0,20.78,20.8659,20.7418,20.8468,50800.0
2012-08-27 15:30:00,21.85,21.9,21.82,21.89,30300.0,20.8468,20.8945,20.8182,20.8849,30300.0
2012-08-28 09:30:00,21.7,21.91,21.63,21.78,28200.0,20.7037,20.904,20.6369,20.78,28200.0
2012-08-28 10:00:00,21.71,21.84,21.62,21.83,28400.0,20.7132,20.8372,20.6273,20.8277,28400.0
2012-08-28 10:30:00,21.83,21.86,21.7,21.73,25800.0,20.8277,20.8563,20.7037,20.7323,25800.0
2012-08-28 11:00:00,21.76,21.79,21.67,21.7,16300.0,20.7609,20.7895,20.6751,20.7037,16300.0
2012-08-28 11:30:00,21.7,21.74,21.67,21.7,23600.0,20.7037,20.7418,20.6751,20.7037,23600.0
2012-08-28 12:00:00,21.72,21.8,21.72,21.78,4800.0,20.7228,20.7991,20.7228,20.78,4800.0
2012-08-28 12:30:00,21.79,21.9,21.77,21.9,9500.0,20.7895,20.8945,20.7705,20.8945,9500.0
2012-08-28 13:00:00,21.9,22.0,21.89,21.98,9600.0,20.8945,20.9899,20.8849,20.9708,9600.0
2012-08-28 13:30:00,21.98,22.02,21.98,21.98,9200.0,20.9708,21.009,20.9708,20.9708,9200.0
2012-08-28 14:00:00,21.98,22.09,21.96,22.04,11000.0,20.9708,21.0758,20.9517,21.0281,11000.0
2012-08-28 14:30:00,22.08,22.11,22.04,22.07,6300.0,21.0662,21.0948,21.0281,21.0567,6300.0
2012-08-28 15:00:00,22.06,22.13,22.03,22.04,12200.0,21.0471,21.1139,21.0185,21.0281,12200.0
2012-08-28 15:30:00,22.05,22.07,22.01,22.05,35700.0,21.0376,21.0567,20.9994,21.0376,35700.0
2012-08-29 09:30:00,22.02,22.17,21.86,22.06,8100.0,21.009,21.1521,20.8563,21.0471,8100.0
2012-08-29 10:00:00,22.07,22.24,21.98,22.01,6000.0,21.0567,21.2189,20.9708,20.9994,6000.0
2012-08-29 10:30:00,21.99,22.08,21.95,21.98,30100.0,20.9804,21.0662,20.9422,20.9708,30100.0
2012-08-29 11:00:00,21.94,22.07,21.91,22.06,16600.0,20.9327,21.0567,20.904,21.0471,16600.0
2012-08-29 11:30:00,22.06,22.22,22.06,22.22,12200.0,21.0471,21.1998,21.0471,21.1998,12200.0
2012-08-29 12:00:00,22.2,22.26,22.15,22.16,17300.0,21.1807,21.238,21.133,21.1426,17300.0
2012-08-29 12:30:00,22.16,22.19,22.13,22.16,12200.0,21.1426,21.1712,21.1139,21.1426,12200.0
2012-08-29 13:00:00,22.15,22.29,22.14,22.27,12400.0,21.133,21.2666,21.1235,21.2475,12400.0
2012-08-29 13:30:00,22.27,22.33,22.23,22.25,13200.0,21.2475,21.3047,21.2093,21.2284,13200.0
2012-08-29 14:00:00,22.26,22.26,22.22,22.22,5800.0,21.238,21.238,21.1998,21.1998,5800.0
2012-08-29 14:30:00,22.21,22.23,22.14,22.14,5200.0,21.1903,21.2093,21.1235,21.1235,5200.0
2012-08-29 15:00:00,22.14,22.16,22.11,22.13,5000.0,21.1235,21.1426,21.0948,21.1139,5000.0
2012-08-29 15:30:00,22.14,22.21,22.13,22.18,20500.0,21.1235,21.1903,21.1139,21.1616,20500.0
2012-08-30 09:30:00,22.05,22.05,21.89,21.89,4100.0,21.0376,21.0376,20.8849,20.8849,4100.0
2012-08-30 10:00:00,21.89,21.99,21.74,21.76,43100.0,20.8849,20.9804,20.7418,20.7609,43100.0
2012-08-30 10:30:00,21.75,21.76,21.69,21.72,8400.0,20.7514,20.7609,20.6941,20.7228,8400.0
2012-08-30 11:00:00,21.69,21.84,21.69,21.83,12200.0,20.6941,20.8372,20.6941,20.8277,12200.0
2012-08-30 11:30:00,21.86,21.92,21.85,21.91,7000.0,20.8563,20.9136,20.8468,20.904,7000.0
2012-08-30 12:00:00,21.89,21.97,21.88,21.97,5200.0,20.8849,20.9613,20.8754,20.9613,5200.0
2012-08-30 12:30:00,21.97,22.05,21.96,22.05,5600.0,20.9613,21.0376,20.9517,21.0376,5600.0
2012-08-30 13:00:00,22.02,22.12,22.02,22.09,4900.0,21.009,21.1044,21.009,21.0758,4900.0
2012-08-30 13:30:00,22.1,22.1,22.07,22.09,3600.0,21.0853,21.0853,21.0567,21.0758,3600.0
2012-08-30 14:00:00,22.11,22.23,22.11,22.21,27200.0,21.0948,21.2093,21.0948,21.1903,27200.0
2012-08-30 14:30:00,22.22,22.28,22.22,22.24,14200.0,21.1998,21.257,21.1998,21.2189,14200.0
2012-08-30 15:00:00,22.24,22.27,22.2,22.25,14700.0,21.2189,21.2475,21.1807,21.2284,14700.0
2012-08-30 15:30:00,22.27,22.31,22.21,22.21,32400.0,21.2475,21.2857,21.1903,21.1903,32400.0
2012-08-31 09:30:00,22.4,22.4,22.15,22.15,6300.0,21.3715,21.3715,21.133,21.133,6300.0
2012-08-31 10:00:00,22.13,22.19,21.9,22.13,8000.0,21.1139,21.1712,20.8945,21.1139,8000.0
2012-08-31 10:30:00,22.13,22.2,22.09,22.2,3600.0,21.1139,21.1807,21.0758,21.1807,3600.0
2012-08-31 11:00:00,22.28,22.28,22.23,22.23,3100.0,21.257,21.257,21.2093,21.2093,3100.0
2012-08-31 11:30:00,22.21,22.23,22.15,22.2,18600.0,21.1903,21.2093,21.133,21.1807,18600.0
2012-08-31 12:00:00,22.19,22.2,22.03,22.04,7200.0,21.1712,21.1807,21.0185,21.0281,7200.0
2012-08-31 12:30:00,22.03,22.1,22.01,22.09,23800.0,21.0185,21.0853,20.9994,21.0758,23800.0
2012-08-31 13:00:00,22.06,22.08,21.93,21.99,8500.0,21.0471,21.0662,20.9231,20.9804,8500.0
2012-08-31 13:30:00,21.99,22.04,21.97,22.04,2800.0,20.9804,21.0281,20.9613,21.0281,2800.0
2012-08-31 14:00:00,22.05,22.13,22.04,22.12,3500.0,21.0376,21.1139,21.0281,21.1044,3500.0
2012-08-31 14:30:00,22.13,22.14,22.03,22.04,7100.0,21.1139,21.1235,21.0185,21.0281,7100.0
2012-08-31 15:00:00,22.03,22.03,21.97,22.01,13000.0,21.0185,21.0185,20.9613,20.9994,13000.0
2012-08-31 15:30:00,22.01,22.14,22.0,22.09,24600.0,20.9994,21.1235,20.9899,21.0758,24600.0
2012-09-04 09:30:00,22.13,22.13,21.84,22.03,11200.0,21.1139,21.1139,20.8372,21.0185,11200.0
2012-09-04 10:00:00,22.06,22.11,21.85,22.01,20500.0,21.0471,21.0948,20.8468,20.9994,20500.0
2012-09-04 10:30:00,22.01,22.02,21.85,21.87,11100.0,20.9994,21.009,20.8468,20.8659,11100.0
2012-09-04 11:00:00,21.87,21.95,21.87,21.94,11600.0,20.8659,20.9422,20.8659,20.9327,11600.0
2012-09-04 11:30:00,21.94,22.02,21.93,22.02,8200.0,20.9327,21.009,20.9231,21.009,8200.0
2012-09-04 12:00:00,22.02,22.02,21.95,21.99,7200.0,21.009,21.009,20.9422,20.9804,7200.0
2012-09-04 12:30:00,22.0,22.18,22.0,22.18,17600.0,20.9899,21.1616,20.9899,21.1616,17600.0
2012-09-04 13:00:00,22.17,22.32,22.17,22.31,9600.0,21.1521,21.2952,21.1521,21.2857,9600.0
2012-09-04 13:30:00,22.31,22.31,22.26,22.28,8300.0,21.2857,21.2857,21.238,21.257,8300.0
2012-09-04 14:00:00,22.29,22.57,22.29,22.57,20200.0,21.2666,21.5337,21.2666,21.5337,20200.0
2012-09-04 14:30:00,22.58,22.75,22.56,22.66,23000.0,21.5433,21.7055,21.5242,21.6196,23000.0
2012-09-04 15:00:00,22.67,22.76,22.64,22.75,34900.0,21.6291,21.715,21.6005,21.7055,34900.0
2012-09-04 15:30:00,22.76,22.76,22.59,22.64,62900.0,21.715,21.715,21.5528,21.6005,62900.0
2012-09-05 09:30:00,22.49,22.62,22.1,22.22,28200.0,21.4574,21.5814,21.0853,21.1998,28200.0
2012-09-05 10:00:00,22.25,22.51,22.25,22.46,21500.0,21.2284,21.4765,21.2284,21.4288,21500.0
2012-09-05 10:30:00,22.48,22.52,22.24,22.24,22800.0,21.4479,21.486,21.2189,21.2189,22800.0
2012-09-05 11:00:00,22.23,22.29,22.18,22.22,26700.0,21.2093,21.2666,21.1616,21.1998,26700.0
2012-09-05 11:30:00,22.23,22.25,22.05,22.05,28700.0,21.2093,21.2284,21.0376,21.0376,28700.0
2012-09-05 12:00:00,22.04,22.19,22.04,22.13,14700.0,21.0281,21.1712,21.0281,21.1139,14700.0
2012-09-05 12:30:00,22.12,22.14,22.03,22.05,19300.0,21.1044,21.1235,21.0185,21.0376,19300.0
2012-09-05 13:00:00,22.05,22.08,21.84,21.84,24800.0,21.0376,21.0662,20.8372,20.8372,24800.0
2012-09-05 13:30:00,21.84,21.84,21.7,21.74,40900.0,20.8372,20.8372,20.7037,20.7418,40900.0
2012-09-05 14:00:00,21.76,21.96,21.74,21.9,34400.0,20.7609,20.9517,20.7418,20.8945,34400.0
2012-09-05 14:30:00,21.9,21.93,21.8,21.87,58300.0,20.8945,20.9231,20.7991,20.8659,58300.0
2012-09-05 15:00:00,21.88,21.99,21.84,21.99,38300.0,20.8754,20.9804,20.8372,20.9804,38300.0
2012-09-05 15:30:00,21.98,22.0,21.88,21.93,93000.0,20.9708,20.9899,20.8754,20.9231,93000.0
2012-09-06 09:30:00,22.07,22.58,22.07,22.4,34100.0,21.0567,21.5433,21.0567,21.3715,34100.0
2012-09-06 10:00:00,22.41,22.69,22.4,22.69,34000.0,21.3811,21.6482,21.3715,21.6482,34000.0
2012-09-06 10:30:00,22.69,22.84,22.67,22.83,17500.0,21.6482,21.7913,21.6291,21.7818,17500.0
2012-09-06 11:00:00,22.83,22.85,22.8,22.81,19700.0,21.7818,21.8009,21.7532,21.7627,19700.0
2012-09-06 11:30:00,22.82,22.86,22.76,22.83,29100.0,21.7722,21.8104,21.715,21.7818,29100.0
2012-09-06 12:00:00,22.84,22.84,22.79,22.81,20600.0,21.7913,21.7913,21.7436,21.7627,20600.0
2012-09-06 12:30:00,22.77,22.81,22.75,22.81,14700.0,21.7245,21.7627,21.7055,21.7627,14700.0
2012-09-06 13:00:00,22.81,22.82,22.64,22.65,19300.0,21.7627,21.7722,21.6005,21.6101,19300.0
2012-09-06 13:30:00,22.66,22.72,22.65,22.67,7600.0,21.6196,21.6768,21.6101,21.6291,7600.0
2012-09-06 14:00:00,22.65,22.65,22.54,22.55,18400.0,21.6101,21.6101,21.5051,21.5146,18400.0
2012-09-06 14:30:00,22.55,22.6,22.52,22.52,13000.0,21.5146,21.5624,21.486,21.486,13000.0
2012-09-06 15:00:00,22.49,22.51,22.42,22.48,20000.0,21.4574,21.4765,21.3906,21.4479,20000.0
2012-09-06 15:30:00,22.48,22.56,22.37,22.43,44900.0,21.4479,21.5242,21.3429,21.4002,44900.0
2012-09-07 09:30:00,22.58,22.86,22.58,22.82,19800.0,21.5433,21.8104,21.5433,21.7722,19800.0
2012-09-07 10:00:00,22.81,22.85,22.7,22.77,28000.0,21.7627,21.8009,21.6578,21.7245,28000.0
2012-09-07 10:30:00,22.79,22.79,22.63,22.65,24100.0,21.7436,21.7436,21.591,21.6101,24100.0
2012-09-07 11:00:00,22.63,22.64,22.54,22.54,8600.0,21.591,21.6005,21.5051,21.5051,8600.0
2012-09-07 11:30:00,22.54,22.58,22.49,22.58,9800.0,21.5051,21.5433,21.4574,21.5433,9800.0
2012-09-07 12:00:00,22.55,22.57,22.48,22.5,5300.0,21.5146,21.5337,21.4479,21.4669,5300.0
2012-09-07 12:30:00,22.53,22.58,22.53,22.58,5900.0,21.4956,21.5433,21.4956,21.5433,5900.0
2012-09-07 13:00:00,22.58,22.61,22.57,22.6,8300.0,21.5433,21.5719,21.5337,21.5624,8300.0
2012-09-07 13:30:00,22.6,22.63,22.58,22.6,11900.0,21.5624,21.591,21.5433,21.5624,11900.0
2012-09-07 14:00:00,22.58,22.61,22.56,22.59,12500.0,21.5433,21.5719,21.5242,21.5528,12500.0
2012-09-07 14:30:00,22.59,22.69,22.58,22.67,10000.0,21.5528,21.6482,21.5433,21.6291,10000.0
2012-09-07 15:00:00,22.67,22.71,22.62,22.62,13500.0,21.6291,21.6673,21.5814,21.5814,13500.0
2012-09-07 15:30:00,22.63,22.65,22.58,22.61,42100.0,21.591,21.6101,21.5433,21.5719,42100.0
2012-09-10 09:30:00,22.59,23.0,22.56,22.99,27000.0,21.5528,21.944,21.5242,21.9344,27000.0
2012-09-10 10:00:00,22.97,22.99,22.89,22.96,14400.0,21.9154,21.9344,21.839,21.9058,14400.0
2012-09-10 10:30:00,22.95,23.13,22.9,23.13,14400.0,21.8963,22.068,21.8486,22.068,14400.0
2012-09-10 11:00:00,23.11,23.17,23.08,23.12,11900.0,22.0489,22.1062,22.0203,22.0585,11900.0
2012-09-10 11:30:00,23.13,23.2,23.09,23.09,16700.0,22.068,22.1348,22.0299,22.0299,16700.0
2012-09-10 12:00:00,23.11,23.11,22.98,23.05,48800.0,22.0489,22.0489,21.9249,21.9917,48800.0
2012-09-10 12:30:00,23.08,23.08,22.89,23.01,28100.0,22.0203,22.0203,21.839,21.9535,28100.0
2012-09-10 13:00:00,23.02,23.11,23.01,23.1,29700.0,21.9631,22.0489,21.9535,22.0394,29700.0
2012-09-10 13:30:00,23.1,23.1,22.97,23.04,11600.0,22.0394,22.0394,21.9154,21.9821,11600.0
2012-09-10 14:00:00,23.01,23.09,23.01,23.07,3500.0,21.9535,22.0299,21.9535,22.0108,3500.0
2012-09-10 14:30:00,23.07,23.08,22.94,23.02,13200.0,22.0108,22.0203,21.8867,21.9631,13200.0
2012-09-10 15:00:00,23.0,23.01,22.83,22.87,19300.0,21.944,21.9535,21.7818,21.82,19300.0
2012-09-10 15:30:00,22.84,22.86,22.74,22.79,37900.0,21.7913,21.8104,21.6959,21.7436,37900.0
2012-09-11 09:30:00,22.79,22.99,22.75,22.99,11900.0,21.7436,21.9344,21.7055,21.9344,11900.0
2012-09-11 10:00:00,22.97,22.97,22.76,22.77,11700.0,21.9154,21.9154,21.715,21.7245,11700.0
2012-09-11 10:30:00,22.75,22.86,22.73,22.74,17100.0,21.7055,21.8104,21.6864,21.6959,17100.0
2012-09-11 11:00:00,22.73,22.76,22.68,22.7,12300.0,21.6864,21.715,21.6387,21.6578,12300.0
2012-09-11 11:30:00,22.72,22.72,22.63,22.66,16000.0,21.6768,21.6768,21.591,21.6196,16000.0
2012-09-11 12:00:00,22.66,22.67,22.61,22.62,5500.0,21.6196,21.6291,21.5719,21.5814,5500.0
2012-09-11 12:30:00,22.6,22.6,22.49,22.58,9600.0,21.5624,21.5624,21.4574,21.5433,9600.0
2012-09-11 13:00:00,22.58,22.62,22.56,22.57,5100.0,21.5433,21.5814,21.5242,21.5337,5100.0
2012-09-11 13:30:00,22.57,22.57,22.46,22.46,6000.0,21.5337,21.5337,21.4288,21.4288,6000.0
2012-09-11 14:00:00,22.47,22.48,22.41,22.42,8200.0,21.4383,21.4479,21.3811,21.3906,8200.0
2012-09-11 14:30:00,22.42,22.43,22.22,22.22,27600.0,21.3906,21.4002,21.1998,21.1998,27600.0
2012-09-11 15:00:00,22.22,22.3,22.21,22.28,31800.0,21.1998,21.2761,21.1903,21.257,31800.0
2012-09-11 15:30:00,22.28,22.36,22.26,22.33,49900.0,21.257,21.3334,21.238,21.3047,49900.0
2012-09-12 09:30:00,22.35,22.58,22.35,22.39,26500.0,21.3238,21.5433,21.3238,21.362,26500.0
2012-09-12 10:00:00,22.41,22.45,22.33,22.4,5000.0,21.3811,21.4192,21.3047,21.3715,5000.0
2012-09-12 10:30:00,22.38,22.45,22.3,22.42,60600.0,21.3525,21.4192,21.2761,21.3906,60600.0
2012-09-12 11:00:00,22.41,22.46,22.38,22.42,9000.0,21.3811,21.4288,21.3525,21.3906,9000.0
2012-09-12 11:30:00,22.46,22.47,22.36,22.36,8500.0,21.4288,21.4383,21.3334,21.3334,8500.0
2012-09-12 12:00:00,22.35,22.4,22.22,22.26,18100.0,21.3238,21.3715,21.1998,21.238,18100.0
2012-09-12 12:30:00,22.28,22.35,22.27,22.3,4600.0,21.257,21.3238,21.2475,21.2761,4600.0
2012-09-12 13:00:00,22.3,22.36,22.26,22.36,4600.0,21.2761,21.3334,21.238,21.3334,4600.0
2012-09-12 13:30:00,22.35,22.4,22.34,22.37,3200.0,21.3238,21.3715,21.3143,21.3429,3200.0
2012-09-12 14:00:00,22.37,22.41,22.33,22.36,4300.0,21.3429,21.3811,21.3047,21.3334,4300.0
2012-09-12 14:30:00,22.35,22.42,22.33,22.4,63500.0,21.3238,21.3906,21.3047,21.3715,63500.0
2012-09-12 15:00:00,22.4,22.47,22.37,22.47,11800.0,21.3715,21.4383,21.3429,21.4383,11800.0
2012-09-12 15:30:00,22.48,22.49,22.42,22.48,44300.0,21.4479,21.4574,21.3906,21.4479,44300.0
2012-09-13 09:30:00,22.51,23.18,22.51,23.12,42200.0,21.4765,22.1157,21.4765,22.0585,42200.0
2012-09-13 10:00:00,23.13,23.19,23.0,23.12,25500.0,22.068,22.1253,21.944,22.0585,25500.0
2012-09-13 10:30:00,23.13,23.31,23.1,23.27,19600.0,22.068,22.2398,22.0394,22.2016,19600.0
2012-09-13 11:00:00,23.29,23.42,23.28,23.41,18000.0,22.2207,22.3447,22.2111,22.3352,18000.0
2012-09-13 11:30:00,23.41,23.43,23.22,23.31,23900.0,22.3352,22.3542,22.1539,22.2398,23900.0
2012-09-13 12:00:00,23.28,23.29,23.18,23.27,9700.0,22.2111,22.2207,22.1157,22.2016,9700.0
2012-09-13 12:30:00,23.26,23.65,23.25,23.38,64100.0,22.192,22.5641,22.1825,22.3065,64100.0
2012-09-13 13:00:00,23.42,23.46,23.34,23.39,37400.0,22.3447,22.3829,22.2684,22.3161,37400.0
2012-09-13 13:30:00,23.36,23.4,23.19,23.2,98700.0,22.2875,22.3256,22.1253,22.1348,98700.0
2012-09-13 14:00:00,23.2,23.4,23.19,23.35,18700.0,22.1348,22.3256,22.1253,22.2779,18700.0
2012-09-13 14:30:00,23.35,23.36,23.13,23.14,35700.0,22.2779,22.2875,22.068,22.0776,35700.0
2012-09-13 15:00:00,23.15,23.2,23.05,23.14,86000.0,22.0871,22.1348,21.9917,22.0776,86000.0
2012-09-13 15:30:00,23.14,23.26,23.11,23.18,138400.0,22.0776,22.192,22.0489,22.1157,138400.0
2012-09-14 09:30:00,23.29,23.55,23.25,23.52,9500.0,22.2207,22.4687,22.1825,22.4401,9500.0
2012-09-14 10:00:00,23.54,23.84,23.53,23.8,34200.0,22.4592,22.7454,22.4497,22.7073,34200.0
2012-09-14 10:30:00,23.8,23.89,23.62,23.67,18000.0,22.7073,22.7931,22.5355,22.5832,18000.0
2012-09-14 11:00:00,23.63,23.94,23.63,23.79,31200.0,22.5451,22.8408,22.5451,22.6977,31200.0
2012-09-14 11:30:00,23.79,23.88,23.79,23.85,14600.0,22.6977,22.7836,22.6977,22.755,14600.0
2012-09-14 12:00:00,23.87,23.97,23.82,23.95,14000.0,22.774,22.8694,22.7263,22.8504,14000.0
2012-09-14 12:30:00,23.95,23.97,23.86,23.86,24900.0,22.8504,22.8694,22.7645,22.7645,24900.0
2012-09-14 13:00:00,23.88,23.88,23.79,23.82,18400.0,22.7836,22.7836,22.6977,22.7263,18400.0
2012-09-14 13:30:00,23.82,23.95,23.82,23.95,18700.0,22.7263,22.8504,22.7263,22.8504,18700.0
2012-09-14 14:00:00,23.93,23.95,23.91,23.95,15400.0,22.8313,22.8504,22.8122,22.8504,15400.0
2012-09-14 14:30:00,23.94,24.06,23.94,24.04,20200.0,22.8408,22.9553,22.8408,22.9362,20200.0
2012-09-14 15:00:00,24.06,24.07,23.92,24.01,32900.0,22.9553,22.9649,22.8217,22.9076,32900.0
2012-09-14 15:30:00,24.02,24.11,23.98,24.07,67100.0,22.9172,23.003,22.879,22.9649,67100.0
2012-09-17 09:30:00,23.96,24.2,23.76,24.13,11800.0,22.8599,23.0889,22.6691,23.0221,11800.0
2012-09-17 10:00:00,24.13,24.17,24.0,24.17,21100.0,23.0221,23.0603,22.8981,23.0603,21100.0
2012-09-17 10:30:00,24.18,24.23,24.13,24.13,12000.0,23.0698,23.1175,23.0221,23.0221,12000.0
2012-09-17 11:00:00,24.12,24.18,24.1,24.17,5300.0,23.0126,23.0698,22.9935,23.0603,5300.0
2012-09-17 11:30:00,24.17,24.19,24.1,24.12,8800.0,23.0603,23.0793,22.9935,23.0126,8800.0
2012-09-17 12:00:00,24.12,24.15,24.11,24.12,7200.0,23.0126,23.0412,23.003,23.0126,7200.0
2012-09-17 12:30:00,24.11,24.15,24.1,24.15,12400.0,23.003,23.0412,22.9935,23.0412,12400.0
2012-09-17 13:00:00,24.16,24.2,24.14,24.18,8000.0,23.0507,23.0889,23.0316,23.0698,8000.0
2012-09-17 13:30:00,24.18,24.19,24.15,24.16,10000.0,23.0698,23.0793,23.0412,23.0507,10000.0
2012-09-17 14:00:00,24.16,24.25,24.15,24.17,10800.0,23.0507,23.1366,23.0412,23.0603,10800.0
2012-09-17 14:30:00,24.17,24.22,24.15,24.15,15700.0,23.0603,23.108,23.0412,23.0412,15700.0
2012-09-17 15:00:00,24.16,24.22,24.15,24.19,18500.0,23.0507,23.108,23.0412,23.0793,18500.0
2012-09-17 15:30:00,24.19,24.26,24.16,24.2,57600.0,23.0793,23.1461,23.0507,23.0889,57600.0
2012-09-18 09:30:00,24.17,24.17,23.78,24.05,57400.0,23.0603,23.0603,22.6882,22.9458,57400.0
2012-09-18 10:00:00,24.07,24.27,24.07,24.23,8500.0,22.9649,23.1557,22.9649,23.1175,8500.0
2012-09-18 10:30:00,24.23,24.34,24.21,24.33,10600.0,23.1175,23.2225,23.0984,23.2129,10600.0
2012-09-18 11:00:00,24.32,24.33,24.19,24.25,12300.0,23.2034,23.2129,23.0793,23.1366,12300.0
2012-09-18 11:30:00,24.25,24.39,24.23,24.32,27800.0,23.1366,23.2702,23.1175,23.2034,27800.0
2012-09-18 12:00:00,24.32,24.41,24.29,24.39,12100.0,23.2034,23.2892,23.1748,23.2702,12100.0
2012-09-18 12:30:00,24.38,24.39,24.27,24.35,65400.0,23.2606,23.2702,23.1557,23.232,65400.0
2012-09-18 13:00:00,24.35,24.41,24.32,24.41,11000.0,23.232,23.2892,23.2034,23.2892,11000.0
2012-09-18 13:30:00,24.4,24.51,24.4,24.51,20300.0,23.2797,23.3847,23.2797,23.3847,20300.0
2012-09-18 14:00:00,24.52,24.54,24.43,24.45,12400.0,23.3942,23.4133,23.3083,23.3274,12400.0
2012-09-18 14:30:00,24.46,24.48,24.45,24.47,8000.0,23.337,23.356,23.3274,23.3465,8000.0
2012-09-18 15:00:00,24.47,24.48,24.41,24.46,22900.0,23.3465,23.356,23.2892,23.337,22900.0
2012-09-18 15:30:00,24.45,24.54,24.41,24.48,70800.0,23.3274,23.4133,23.2892,23.356,70800.0
2012-09-19 09:30:00,24.43,24.44,24.27,24.42,13000.0,23.3083,23.3179,23.1557,23.2988,13000.0
2012-09-19 10:00:00,24.4,24.52,24.37,24.4,21300.0,23.2797,23.3942,23.2511,23.2797,21300.0
2012-09-19 10:30:00,24.4,24.48,24.34,24.45,6100.0,23.2797,23.356,23.2225,23.3274,6100.0
2012-09-19 11:00:00,24.46,24.66,24.46,24.57,7400.0,23.337,23.5278,23.337,23.4419,7400.0
2012-09-19 11:30:00,24.57,24.58,24.46,24.48,12900.0,23.4419,23.4514,23.337,23.356,12900.0
2012-09-19 12:00:00,24.48,24.57,24.44,24.56,6000.0,23.356,23.4419,23.3179,23.4324,6000.0
2012-09-19 12:30:00,24.59,24.63,24.55,24.6,9200.0,23.461,23.4991,23.4228,23.4705,9200.0
2012-09-19 13:00:00,24.6,24.61,24.49,24.53,9600.0,23.4705,23.4801,23.3656,23.4037,9600.0
2012-09-19 13:30:00,24.54,24.59,24.47,24.53,9500.0,23.4133,23.461,23.3465,23.4037,9500.0
2012-09-19 14:00:00,24.53,24.59,24.52,24.52,5800.0,23.4037,23.461,23.3942,23.3942,5800.0
2012-09-19 14:30:00,24.5,24.56,24.43,24.44,20500.0,23.3751,23.4324,23.3083,23.3179,20500.0
2012-09-19 15:00:00,24.45,24.61,24.44,24.58,20500.0,23.3274,23.4801,23.3179,23.4514,20500.0
2012-09-19 15:30:00,24.55,24.61,24.48,24.49,43600.0,23.4228,23.4801,23.356,23.3656,43600.0
2012-09-20 09:30:00,24.27,24.45,24.18,24.35,28200.0,23.1557,23.3274,23.0698,23.232,28200.0
2012-09-20 10:00:00,24.32,24.38,24.18,24.22,75900.0,23.2034,23.2606,23.0698,23.108,75900.0
2012-09-20 10:30:00,24.22,24.34,24.18,24.32,21600.0,23.108,23.2225,23.0698,23.2034,21600.0
2012-09-20 11:00:00,24.32,24.36,24.1,24.34,44900.0,23.2034,23.2415,22.9935,23.2225,44900.0
2012-09-20 11:30:00,24.34,24.53,24.31,24.51,32500.0,23.2225,23.4037,23.1938,23.3847,32500.0
2012-09-20 12:00:00,24.52,24.82,24.51,24.65,55300.0,23.3942,23.6804,23.3847,23.5182,55300.0
2012-09-20 12:30:00,24.64,24.83,24.64,24.81,36200.0,23.5087,23.69,23.5087,23.6709,36200.0
2012-09-20 13:00:00,24.82,25.06,24.82,25.04,82300.0,23.6804,23.9094,23.6804,23.8903,82300.0
2012-09-20 13:30:00,25.04,25.35,25.03,25.19,60900.0,23.8903,24.1861,23.8808,24.0334,60900.0
2012-09-20 14:00:00,25.18,25.25,25.03,25.15,48200.0,24.0239,24.0907,23.8808,23.9953,48200.0
2012-09-20 14:30:00,25.17,25.17,24.71,24.74,92400.0,24.0144,24.0144,23.5755,23.6041,92400.0
2012-09-20 15:00:00,24.76,24.86,24.73,24.84,57000.0,23.6232,23.7186,23.5946,23.6995,57000.0
2012-09-20 15:30:00,24.83,24.91,24.8,24.87,118600.0,23.69,23.7663,23.6613,23.7281,118600.0
2012-09-21 09:30:00,25.26,25.32,24.48,24.7,288700.0,24.1002,24.1575,23.356,23.5659,288700.0
2012-09-21 10:00:00,24.7,24.76,24.53,24.53,44500.0,23.5659,23.6232,23.4037,23.4037,44500.0
2012-09-21 10:30:00,24.53,24.76,24.52,24.73,30600.0,23.4037,23.6232,23.3942,23.5946,30600.0
2012-09-21 11:00:00,24.76,24.78,24.64,24.7,19200.0,23.6232,23.6423,23.5087,23.5659,19200.0
2012-09-21 11:30:00,24.71,24.84,24.7,24.81,28400.0,23.5755,23.6995,23.5659,23.6709,28400.0
2012-09-21 12:00:00,24.8,24.81,24.53,24.57,43800.0,23.6613,23.6709,23.4037,23.4419,43800.0
2012-09-21 12:30:00,24.57,24.71,24.56,24.56,11600.0,23.4419,23.5755,23.4324,23.4324,11600.0
2012-09-21 13:00:00,24.55,24.64,24.49,24.58,18000.0,23.4228,23.5087,23.3656,23.4514,18000.0
2012-09-21 13:30:00,24.58,24.78,24.57,24.75,19700.0,23.4514,23.6423,23.4419,23.6136,19700.0
2012-09-21 14:00:00,24.73,24.81,24.71,24.73,26500.0,23.5946,23.6709,23.5755,23.5946,26500.0
2012-09-21 14:30:00,24.74,24.79,24.64,24.69,29900.0,23.6041,23.6518,23.5087,23.5564,29900.0
2012-09-21 15:00:00,24.69,24.69,24.61,24.64,46900.0,23.5564,23.5564,23.4801,23.5087,46900.0
2012-09-21 15:30:00,24.64,24.86,24.51,24.78,221100.0,23.5087,23.7186,23.3847,23.6423,221100.0
2012-09-24 09:30:00,24.76,24.98,24.53,24.73,66900.0,23.6232,23.8331,23.4037,23.5946,66900.0
2012-09-24 10:00:00,24.75,24.77,24.61,24.65,68900.0,23.6136,23.6327,23.4801,23.5182,68900.0
2012-09-24 10:30:00,24.65,24.71,24.55,24.61,55300.0,23.5182,23.5755,23.4228,23.4801,55300.0
2012-09-24 11:00:00,24.62,24.75,24.62,24.72,33000.0,23.4896,23.6136,23.4896,23.585,33000.0
2012-09-24 11:30:00,24.74,24.77,24.67,24.68,35100.0,23.6041,23.6327,23.5373,23.5469,35100.0
2012-09-24 12:00:00,24.7,24.76,24.69,24.71,28100.0,23.5659,23.6232,23.5564,23.5755,28100.0
2012-09-24 12:30:00,24.73,24.78,24.7,24.76,32400.0,23.5946,23.6423,23.5659,23.6232,32400.0
2012-09-24 13:00:00,24.75,24.76,24.7,24.75,17500.0,23.6136,23.6232,23.5659,23.6136,17500.0
2012-09-24 13:30:00,24.75,24.79,24.7,24.75,19600.0,23.6136,23.6518,23.5659,23.6136,19600.0
2012-09-24 14:00:00,24.73,24.88,24.73,24.88,20100.0,23.5946,23.7377,23.5946,23.7377,20100.0
2012-09-24 14:30:00,24.89,24.98,24.84,24.9,30500.0,23.7472,23.8331,23.6995,23.7567,30500.0
2012-09-24 15:00:00,24.89,24.89,24.71,24.76,31700.0,23.7472,23.7472,23.5755,23.6232,31700.0
2012-09-24 15:30:00,24.76,24.83,24.64,24.77,102200.0,23.6232,23.69,23.5087,23.6327,102200.0
2012-09-25 09:30:00,24.9,24.96,24.81,24.87,9100.0,23.7567,23.814,23.6709,23.7281,9100.0
2012-09-25 10:00:00,24.89,24.97,24.69,24.73,36800.0,23.7472,23.8235,23.5564,23.5946,36800.0
2012-09-25 10:30:00,24.72,24.8,24.7,24.71,14700.0,23.585,23.6613,23.5659,23.5755,14700.0
2012-09-25 11:00:00,24.73,24.74,24.66,24.74,26500.0,23.5946,23.6041,23.5278,23.6041,26500.0
2012-09-25 11:30:00,24.73,24.75,24.59,24.61,83400.0,23.5946,23.6136,23.461,23.4801,83400.0
2012-09-25 12:00:00,24.61,24.62,24.54,24.56,24600.0,23.4801,23.4896,23.4133,23.4324,24600.0
2012-09-25 12:30:00,24.56,24.58,24.42,24.5,17900.0,23.4324,23.4514,23.2988,23.3751,17900.0
2012-09-25 13:00:00,24.5,24.57,24.5,24.55,16400.0,23.3751,23.4419,23.3751,23.4228,16400.0
2012-09-25 13:30:00,24.55,24.66,24.5,24.55,25400.0,23.4228,23.5278,23.3751,23.4228,25400.0
2012-09-25 14:00:00,24.55,24.59,24.49,24.55,26400.0,23.4228,23.461,23.3656,23.4228,26400.0
2012-09-25 14:30:00,24.56,24.61,24.5,24.57,47000.0,23.4324,23.4801,23.3751,23.4419,47000.0
2012-09-25 15:00:00,24.57,24.63,24.49,24.58,58000.0,23.4419,23.4991,23.3656,23.4514,58000.0
2012-09-25 15:30:00,24.56,24.59,24.48,24.56,85100.0,23.4324,23.461,23.356,23.4324,85100.0
2012-09-26 09:30:00,24.55,24.71,24.53,24.57,18500.0,23.4228,23.5755,23.4037,23.4419,18500.0
2012-09-26 10:00:00,24.57,24.6,24.36,24.36,20200.0,23.4419,23.4705,23.2415,23.2415,20200.0
2012-09-26 10:30:00,24.36,24.41,24.26,24.4,23500.0,23.2415,23.2892,23.1461,23.2797,23500.0
2012-09-26 11:00:00,24.38,24.44,24.37,24.39,12500.0,23.2606,23.3179,23.2511,23.2702,12500.0
2012-09-26 11:30:00,24.4,24.46,24.36,24.38,25800.0,23.2797,23.337,23.2415,23.2606,25800.0
2012-09-26 12:00:00,24.39,24.53,24.38,24.46,21000.0,23.2702,23.4037,23.2606,23.337,21000.0
2012-09-26 12:30:00,24.45,24.5,24.44,24.49,9600.0,23.3274,23.3751,23.3179,23.3656,9600.0
2012-09-26 13:00:00,24.48,24.56,24.47,24.52,5900.0,23.356,23.4324,23.3465,23.3942,5900.0
2012-09-26 13:30:00,24.52,24.52,24.45,24.47,11800.0,23.3942,23.3942,23.3274,23.3465,11800.0
2012-09-26 14:00:00,24.46,24.54,24.42,24.51,10500.0,23.337,23.4133,23.2988,23.3847,10500.0
2012-09-26 14:30:00,24.5,24.51,24.4,24.4,18700.0,23.3751,23.3847,23.2797,23.2797,18700.0
2012-09-26 15:00:00,24.42,24.44,24.37,24.39,17900.0,23.2988,23.3179,23.2511,23.2702,17900.0
2012-09-26 15:30:00,24.4,24.48,24.36,24.42,56400.0,23.2797,23.356,23.2415,23.2988,56400.0
2012-09-27 09:30:00,24.48,24.77,24.4,24.47,36700.0,23.356,23.6327,23.2797,23.3465,36700.0
2012-09-27 10:00:00,24.44,24.6,24.41,24.51,32000.0,23.3179,23.4705,23.2892,23.3847,32000.0
2012-09-27 10:30:00,24.51,24.7,24.47,24.65,28900.0,23.3847,23.5659,23.3465,23.5182,28900.0
2012-09-27 11:00:00,24.66,24.69,24.49,24.63,23900.0,23.5278,23.5564,23.3656,23.4991,23900.0
2012-09-27 11:30:00,24.63,24.71,24.56,24.66,22500.0,23.4991,23.5755,23.4324,23.5278,22500.0
2012-09-27 12:00:00,24.68,24.8,24.64,24.73,28700.0,23.5469,23.6613,23.5087,23.5946,28700.0
2012-09-27 12:30:00,24.73,24.79,24.55,24.68,47400.0,23.5946,23.6518,23.4228,23.5469,47400.0
2012-09-27 13:00:00,24.67,24.73,24.64,24.69,8600.0,23.5373,23.5946,23.5087,23.5564,8600.0
2012-09-27 13:30:00,24.68,24.9,24.65,24.66,16200.0,23.5469,23.7567,23.5182,23.5278,16200.0
2012-09-27 14:00:00,24.67,24.74,24.63,24.72,14600.0,23.5373,23.6041,23.4991,23.585,14600.0
2012-09-27 14:30:00,24.72,24.75,24.68,24.69,23300.0,23.585,23.6136,23.5469,23.5564,23300.0
2012-09-27 15:00:00,24.69,24.72,24.66,24.66,29900.0,23.5564,23.585,23.5278,23.5278,29900.0
2012-09-27 15:30:00,24.66,24.72,24.6,24.69,54500.0,23.5278,23.585,23.4705,23.5564,54500.0
2012-09-28 09:30:00,24.52,24.55,24.11,24.14,23800.0,23.3942,23.4228,23.003,23.0316,23800.0
2012-09-28 10:00:00,24.15,24.35,24.11,24.18,15700.0,23.0412,23.232,23.003,23.0698,15700.0
2012-09-28 10:30:00,24.15,24.2,24.08,24.11,9000.0,23.0412,23.0889,22.9744,23.003,9000.0
2012-09-28 11:00:00,24.11,24.24,24.11,24.16,13700.0,23.003,23.1271,23.003,23.0507,13700.0
2012-09-28 11:30:00,24.15,24.21,24.11,24.13,18700.0,23.0412,23.0984,23.003,23.0221,18700.0
2012-09-28 12:00:00,24.12,24.27,24.12,24.15,19700.0,23.0126,23.1557,23.0126,23.0412,19700.0
2012-09-28 12:30:00,24.15,24.23,24.13,24.23,8100.0,23.0412,23.1175,23.0221,23.1175,8100.0
2012-09-28 13:00:00,24.24,24.32,24.18,24.27,8100.0,23.1271,23.2034,23.0698,23.1557,8100.0
2012-09-28 13:30:00,24.27,24.34,24.22,24.3,30300.0,23.1557,23.2225,23.108,23.1843,30300.0
2012-09-28 14:00:00,24.28,24.34,24.16,24.16,13200.0,23.1652,23.2225,23.0507,23.0507,13200.0
2012-09-28 14:30:00,24.16,24.28,24.15,24.28,14600.0,23.0507,23.1652,23.0412,23.1652,14600.0
2012-09-28 15:00:00,24.28,24.29,24.13,24.19,26500.0,23.1652,23.1748,23.0221,23.0793,26500.0
2012-09-28 15:30:00,24.19,24.31,24.14,24.18,76900.0,23.0793,23.1938,23.0316,23.0698,76900.0
2012-10-01 09:30:00,24.35,24.37,24.08,24.08,43000.0,23.232,23.2511,22.9744,22.9744,43000.0
2012-10-01 10:00:00,24.11,24.27,24.09,24.14,38400.0,23.003,23.1557,22.9839,23.0316,38400.0
2012-10-01 10:30:00,24.16,24.16,24.0,24.0,25700.0,23.0507,23.0507,22.8981,22.8981,25700.0
2012-10-01 11:00:00,24.01,24.07,24.0,24.0,12700.0,22.9076,22.9649,22.8981,22.8981,12700.0
2012-10-01 11:30:00,24.01,24.15,23.9,23.92,27300.0,22.9076,23.0412,22.8027,22.8217,27300.0
2012-10-01 12:00:00,23.94,24.04,23.89,23.96,35700.0,22.8408,22.9362,22.7931,22.8599,35700.0
2012-10-01 12:30:00,23.97,24.01,23.84,23.91,26700.0,22.8694,22.9076,22.7454,22.8122,26700.0
2012-10-01 13:00:00,23.9,23.95,23.81,23.91,14400.0,22.8027,22.8504,22.7168,22.8122,14400.0
2012-10-01 13:30:00,23.9,24.14,23.79,24.14,43100.0,22.8027,23.0316,22.6977,23.0316,43100.0
2012-10-01 14:00:00,24.11,24.21,24.04,24.19,28100.0,23.003,23.0984,22.9362,23.0793,28100.0
2012-10-01 14:30:00,24.17,24.23,24.1,24.11,26000.0,23.0603,23.1175,22.9935,23.003,26000.0
2012-10-01 15:00:00,24.13,24.18,23.9,23.97,45900.0,23.0221,23.0698,22.8027,22.8694,45900.0
2012-10-01 15:30:00,23.95,24.06,23.9,23.99,97500.0,22.8504,22.9553,22.8027,22.8885,97500.0
2012-10-02 09:30:00,24.11,24.35,23.76,24.2,9200.0,23.003,23.232,22.6691,23.0889,9200.0
2012-10-02 10:00:00,24.2,24.21,24.06,24.13,36200.0,23.0889,23.0984,22.9553,23.0221,36200.0
2012-10-02 10:30:00,24.16,24.25,24.0,24.03,17200.0,23.0507,23.1366,22.8981,22.9267,17200.0
2012-10-02 11:00:00,24.03,24.11,23.98,24.09,7800.0,22.9267,23.003,22.879,22.9839,7800.0
2012-10-02 11:30:00,24.12,24.18,23.96,24.08,7700.0,23.0126,23.0698,22.8599,22.9744,7700.0
2012-10-02 12:00:00,24.11,24.17,24.1,24.1,9200.0,23.003,23.0603,22.9935,22.9935,9200.0
2012-10-02 12:30:00,24.13,24.15,24.07,24.07,5800.0,23.0221,23.0412,22.9649,22.9649,5800.0
2012-10-02 13:00:00,24.06,24.14,24.06,24.07,12700.0,22.9553,23.0316,22.9553,22.9649,12700.0
2012-10-02 13:30:00,24.05,24.12,23.98,24.02,20300.0,22.9458,23.0126,22.879,22.9172,20300.0
2012-10-02 14:00:00,24.01,24.04,23.93,23.94,16500.0,22.9076,22.9362,22.8313,22.8408,16500.0
2012-10-02 14:30:00,23.94,23.97,23.88,23.94,16200.0,22.8408,22.8694,22.7836,22.8408,16200.0
2012-10-02 15:00:00,23.94,24.02,23.93,23.96,26000.0,22.8408,22.9172,22.8313,22.8599,26000.0
2012-10-02 15:30:00,23.99,24.0,23.93,24.0,69000.0,22.8885,22.8981,22.8313,22.8981,69000.0
2012-10-03 09:30:00,24.1,24.1,23.8,23.88,34700.0,22.9935,22.9935,22.7073,22.7836,34700.0
2012-10-03 10:00:00,23.95,24.08,23.86,24.03,24900.0,22.8504,22.9744,22.7645,22.9267,24900.0
2012-10-03 10:30:00,24.02,24.09,23.94,24.09,14800.0,22.9172,22.9839,22.8408,22.9839,14800.0
2012-10-03 11:00:00,24.1,24.22,24.09,24.13,9500.0,22.9935,23.108,22.9839,23.0221,9500.0
2012-10-03 11:30:00,24.08,24.31,24.08,24.31,10700.0,22.9744,23.1938,22.9744,23.1938,10700.0
2012-10-03 12:00:00,24.29,24.3,24.24,24.27,12000.0,23.1748,23.1843,23.1271,23.1557,12000.0
2012-10-03 12:30:00,24.27,24.31,24.22,24.23,10900.0,23.1557,23.1938,23.108,23.1175,10900.0
2012-10-03 13:00:00,24.22,24.3,24.21,24.3,8000.0,23.108,23.1843,23.0984,23.1843,8000.0
2012-10-03 13:30:00,24.32,24.32,24.15,24.26,8000.0,23.2034,23.2034,23.0412,23.1461,8000.0
2012-10-03 14:00:00,24.26,24.29,24.17,24.23,9300.0,23.1461,23.1748,23.0603,23.1175,9300.0
2012-10-03 14:30:00,24.23,24.33,24.21,24.26,13400.0,23.1175,23.2129,23.0984,23.1461,13400.0
2012-10-03 15:00:00,24.24,24.32,24.15,24.2,74600.0,23.1271,23.2034,23.0412,23.0889,74600.0
2012-10-03 15:30:00,24.2,24.2,24.08,24.13,77400.0,23.0889,23.0889,22.9744,23.0221,77400.0
2012-10-04 09:30:00,24.14,24.16,23.91,23.99,7800.0,23.0316,23.0507,22.8122,22.8885,7800.0
2012-10-04 10:00:00,23.99,24.12,23.91,23.99,16400.0,22.8885,23.0126,22.8122,22.8885,16400.0
2012-10-04 10:30:00,23.95,24.05,23.9,23.92,9200.0,22.8504,22.9458,22.8027,22.8217,9200.0
2012-10-04 11:00:00,23.93,23.95,23.66,23.68,30700.0,22.8313,22.8504,22.5737,22.5928,30700.0
2012-10-04 11:30:00,23.74,23.76,23.59,23.64,62000.0,22.65,22.6691,22.5069,22.5546,62000.0
2012-10-04 12:00:00,23.64,23.9,23.63,23.88,56100.0,22.5546,22.8027,22.5451,22.7836,56100.0
2012-10-04 12:30:00,23.85,23.88,23.79,23.83,13600.0,22.755,22.7836,22.6977,22.7359,13600.0
2012-10-04 13:00:00,23.86,23.89,23.79,23.88,8200.0,22.7645,22.7931,22.6977,22.7836,8200.0
2012-10-04 13:30:00,23.87,24.0,23.87,23.95,13300.0,22.774,22.8981,22.774,22.8504,13300.0
2012-10-04 14:00:00,23.95,23.95,23.84,23.93,17100.0,22.8504,22.8504,22.7454,22.8313,17100.0
2012-10-04 14:30:00,23.9,23.95,23.86,23.91,13700.0,22.8027,22.8504,22.7645,22.8122,13700.0
2012-10-04 15:00:00,23.9,23.92,23.83,23.85,42800.0,22.8027,22.8217,22.7359,22.755,42800.0
2012-10-04 15:30:00,23.84,23.93,23.84,23.91,107000.0,22.7454,22.8313,22.7454,22.8122,107000.0
2012-10-05 09:30:00,24.09,24.37,23.99,24.22,22000.0,22.9839,23.2511,22.8885,23.108,22000.0
2012-10-05 10:00:00,24.24,24.47,24.07,24.47,43400.0,23.1271,23.3465,22.9649,23.3465,43400.0
2012-10-05 10:30:00,24.47,24.48,24.36,24.4,5700.0,23.3465,23.356,23.2415,23.2797,5700.0
2012-10-05 11:00:00,24.38,24.44,24.36,24.37,4900.0,23.2606,23.3179,23.2415,23.2511,4900.0
2012-10-05 11:30:00,24.36,24.39,24.23,24.29,9300.0,23.2415,23.2702,23.1175,23.1748,9300.0
2012-10-05 12:00:00,24.27,24.32,24.17,24.27,7100.0,23.1557,23.2034,23.0603,23.1557,7100.0
2012-10-05 12:30:00,24.29,24.29,24.16,24.19,25200.0,23.1748,23.1748,23.0507,23.0793,25200.0
2012-10-05 13:00:00,24.19,24.19,24.0,24.02,34100.0,23.0793,23.0793,22.8981,22.9172,34100.0
2012-10-05 13:30:00,24.05,24.14,24.01,24.09,30200.0,22.9458,23.0316,22.9076,22.9839,30200.0
2012-10-05 14:00:00,24.09,24.16,24.05,24.14,8700.0,22.9839,23.0507,22.9458,23.0316,8700.0
2012-10-05 14:30:00,24.15,24.16,24.09,24.1,7100.0,23.0412,23.0507,22.9839,22.9935,7100.0
2012-10-05 15:00:00,24.13,24.13,23.97,24.02,24200.0,23.0221,23.0221,22.8694,22.9172,24200.0
2012-10-05 15:30:00,24.02,24.06,23.96,23.99,55400.0,22.9172,22.9553,22.8599,22.8885,55400.0
2012-10-08 09:30:00,23.91,24.06,23.91,24.01,29100.0,22.8122,22.9553,22.8122,22.9076,29100.0
2012-10-08 10:00:00,24.06,24.06,23.8,23.84,9900.0,22.9553,22.9553,22.7073,22.7454,9900.0
2012-10-08 10:30:00,23.82,23.82,23.74,23.76,5400.0,22.7263,22.7263,22.65,22.6691,5400.0
2012-10-08 11:00:00,23.76,23.8,23.7,23.7,4300.0,22.6691,22.7073,22.6118,22.6118,4300.0
2012-10-08 11:30:00,23.69,23.75,23.69,23.72,13800.0,22.6023,22.6596,22.6023,22.6309,13800.0
2012-10-08 12:00:00,23.71,23.88,23.71,23.88,22300.0,22.6214,22.7836,22.6214,22.7836,22300.0
2012-10-08 12:30:00,23.87,23.87,23.76,23.84,6400.0,22.774,22.774,22.6691,22.7454,6400.0
2012-10-08 13:00:00,23.79,23.84,23.72,23.72,6500.0,22.6977,22.7454,22.6309,22.6309,6500.0
2012-10-08 13:30:00,23.72,23.75,23.71,23.75,5900.0,22.6309,22.6596,22.6214,22.6596,5900.0
2012-10-08 14:00:00,23.7,23.72,23.66,23.69,13300.0,22.6118,22.6309,22.5737,22.6023,13300.0
2012-10-08 14:30:00,23.7,23.75,23.67,23.75,13700.0,22.6118,22.6596,22.5832,22.6596,13700.0
2012-10-08 15:00:00,23.75,23.8,23.7,23.74,12400.0,22.6596,22.7073,22.6118,22.65,12400.0
2012-10-08 15:30:00,23.76,23.81,23.73,23.78,20800.0,22.6691,22.7168,22.6405,22.6882,20800.0
2012-10-09 09:30:00,23.77,23.88,23.54,23.59,19800.0,22.6786,22.7836,22.4592,22.5069,19800.0
2012-10-09 10:00:00,23.62,23.86,23.61,23.77,79400.0,22.5355,22.7645,22.526,22.6786,79400.0
2012-10-09 10:30:00,23.79,23.82,23.68,23.68,54200.0,22.6977,22.7263,22.5928,22.5928,54200.0
2012-10-09 11:00:00,23.68,23.72,23.67,23.67,14500.0,22.5928,22.6309,22.5832,22.5832,14500.0
2012-10-09 11:30:00,23.67,23.72,23.61,23.66,18700.0,22.5832,22.6309,22.526,22.5737,18700.0
2012-10-09 12:00:00,23.68,23.73,23.62,23.73,46500.0,22.5928,22.6405,22.5355,22.6405,46500.0
2012-10-09 12:30:00,23.7,23.73,23.66,23.7,6400.0,22.6118,22.6405,22.5737,22.6118,6400.0
2012-10-09 13:00:00,23.7,23.72,23.63,23.68,5900.0,22.6118,22.6309,22.5451,22.5928,5900.0
2012-10-09 13:30:00,23.66,23.73,23.64,23.64,6700.0,22.5737,22.6405,22.5546,22.5546,6700.0
2012-10-09 14:00:00,23.67,23.68,23.59,23.65,7800.0,22.5832,22.5928,22.5069,22.5641,7800.0
2012-10-09 14:30:00,23.65,23.7,23.62,23.68,24000.0,22.5641,22.6118,22.5355,22.5928,24000.0
2012-10-09 15:00:00,23.71,23.73,23.64,23.68,24800.0,22.6214,22.6405,22.5546,22.5928,24800.0
2012-10-09 15:30:00,23.68,23.71,23.65,23.7,56100.0,22.5928,22.6214,22.5641,22.6118,56100.0
2012-10-10 09:30:00,23.76,23.88,23.63,23.72,22300.0,22.6691,22.7836,22.5451,22.6309,22300.0
2012-10-10 10:00:00,23.73,23.96,23.73,23.88,42200.0,22.6405,22.8599,22.6405,22.7836,42200.0
2012-10-10 10:30:00,23.85,23.88,23.78,23.8,50000.0,22.755,22.7836,22.6882,22.7073,50000.0
2012-10-10 11:00:00,23.81,23.81,23.74,23.77,5800.0,22.7168,22.7168,22.65,22.6786,5800.0
2012-10-10 11:30:00,23.77,23.82,23.7,23.82,17500.0,22.6786,22.7263,22.6118,22.7263,17500.0
2012-10-10 12:00:00,23.81,23.84,23.77,23.81,19400.0,22.7168,22.7454,22.6786,22.7168,19400.0
2012-10-10 12:30:00,23.78,23.81,23.75,23.8,13900.0,22.6882,22.7168,22.6596,22.7073,13900.0
2012-10-10 13:00:00,23.8,23.83,23.74,23.77,37900.0,22.7073,22.7359,22.65,22.6786,37900.0
2012-10-10 13:30:00,23.8,23.8,23.68,23.71,59500.0,22.7073,22.7073,22.5928,22.6214,59500.0
2012-10-10 14:00:00,23.74,23.79,23.73,23.75,32100.0,22.65,22.6977,22.6405,22.6596,32100.0
2012-10-10 14:30:00,23.75,23.77,23.68,23.69,40200.0,22.6596,22.6786,22.5928,22.6023,40200.0
2012-10-10 15:00:00,23.69,23.7,23.57,23.62,14000.0,22.6023,22.6118,22.4878,22.5355,14000.0
2012-10-10 15:30:00,23.59,23.66,23.55,23.6,33400.0,22.5069,22.5737,22.4687,22.5164,33400.0
2012-10-11 09:30:00,23.82,23.97,23.66,23.8,15700.0,22.7263,22.8694,22.5737,22.7073,15700.0
2012-10-11 10:00:00,23.81,23.83,23.71,23.71,21100.0,22.7168,22.7359,22.6214,22.6214,21100.0
2012-10-11 10:30:00,23.7,23.76,23.63,23.69,9500.0,22.6118,22.6691,22.5451,22.6023,9500.0
2012-10-11 11:00:00,23.69,23.69,23.51,23.51,14800.0,22.6023,22.6023,22.4306,22.4306,14800.0
2012-10-11 11:30:00,23.51,23.52,23.4,23.43,9100.0,22.4306,22.4401,22.3256,22.3542,9100.0
2012-10-11 12:00:00,23.41,23.5,23.4,23.48,15100.0,22.3352,22.421,22.3256,22.4019,15100.0
2012-10-11 12:30:00,23.48,23.5,23.35,23.4,47600.0,22.4019,22.421,22.2779,22.3256,47600.0
2012-10-11 13:00:00,23.4,23.45,23.32,23.33,12500.0,22.3256,22.3733,22.2493,22.2588,12500.0
2012-10-11 13:30:00,23.34,23.37,23.29,23.33,8400.0,22.2684,22.297,22.2207,22.2588,8400.0
2012-10-11 14:00:00,23.39,23.4,23.31,23.39,5900.0,22.3161,22.3256,22.2398,22.3161,5900.0
2012-10-11 14:30:00,23.39,23.39,23.27,23.32,10900.0,22.3161,22.3161,22.2016,22.2493,10900.0
2012-10-11 15:00:00,23.33,23.38,23.27,23.29,19300.0,22.2588,22.3065,22.2016,22.2207,19300.0
2012-10-11 15:30:00,23.3,23.34,23.22,23.23,106300.0,22.2302,22.2684,22.1539,22.1634,106300.0
2012-10-12 09:30:00,23.24,23.47,23.13,23.41,24100.0,22.173,22.3924,22.068,22.3352,24100.0
2012-10-12 10:00:00,23.43,23.49,23.2,23.2,13200.0,22.3542,22.4115,22.1348,22.1348,13200.0
2012-10-12 10:30:00,23.2,23.23,23.12,23.18,21700.0,22.1348,22.1634,22.0585,22.1157,21700.0
2012-10-12 11:00:00,23.22,23.24,23.11,23.15,21900.0,22.1539,22.173,22.0489,22.0871,21900.0
2012-10-12 11:30:00,23.16,23.17,23.1,23.14,6100.0,22.0966,22.1062,22.0394,22.0776,6100.0
2012-10-12 12:00:00,23.14,23.14,23.03,23.03,5300.0,22.0776,22.0776,21.9726,21.9726,5300.0
2012-10-12 12:30:00,23.05,23.09,23.04,23.05,3200.0,21.9917,22.0299,21.9821,21.9917,3200.0
2012-10-12 13:00:00,23.05,23.13,23.05,23.1,16100.0,21.9917,22.068,21.9917,22.0394,16100.0
2012-10-12 13:30:00,23.13,23.15,23.04,23.06,4400.0,22.068,22.0871,21.9821,22.0012,4400.0
2012-10-12 14:00:00,23.05,23.13,23.03,23.07,4200.0,21.9917,22.068,21.9726,22.0108,4200.0
2012-10-12 14:30:00,23.06,23.16,23.04,23.06,6200.0,22.0012,22.0966,21.9821,22.0012,6200.0
2012-10-12 15:00:00,23.07,23.1,23.03,23.08,3900.0,22.0108,22.0394,21.9726,22.0203,3900.0
2012-10-12 15:30:00,23.08,23.08,23.01,23.02,12800.0,22.0203,22.0203,21.9535,21.9631,12800.0
2012-10-15 09:30:00,23.07,23.26,23.0,23.06,9400.0,22.0108,22.192,21.944,22.0012,9400.0
2012-10-15 10:00:00,23.01,23.11,22.9,22.9,22400.0,21.9535,22.0489,21.8486,21.8486,22400.0
2012-10-15 10:30:00,22.9,22.95,22.85,22.91,6900.0,21.8486,21.8963,21.8009,21.8581,6900.0
2012-10-15 11:00:00,22.9,23.0,22.87,22.97,14300.0,21.8486,21.944,21.82,21.9154,14300.0
2012-10-15 11:30:00,22.95,23.04,22.95,22.98,10400.0,21.8963,21.9821,21.8963,21.9249,10400.0
2012-10-15 12:00:00,22.93,22.94,22.83,22.94,5800.0,21.8772,21.8867,21.7818,21.8867,5800.0
2012-10-15 12:30:00,22.95,22.98,22.92,22.96,6000.0,21.8963,21.9249,21.8677,21.9058,6000.0
2012-10-15 13:00:00,22.97,23.0,22.94,23.0,21500.0,21.9154,21.944,21.8867,21.944,21500.0
2012-10-15 13:30:00,23.0,23.06,22.99,23.05,22100.0,21.944,22.0012,21.9344,21.9917,22100.0
2012-10-15 14:00:00,23.05,23.09,23.02,23.07,29500.0,21.9917,22.0299,21.9631,22.0108,29500.0
2012-10-15 14:30:00,23.06,23.1,23.03,23.09,9400.0,22.0012,22.0394,21.9726,22.0299,9400.0
2012-10-15 15:00:00,23.07,23.11,23.06,23.08,17500.0,22.0108,22.0489,22.0012,22.0203,17500.0
2012-10-15 15:30:00,23.09,23.11,23.07,23.09,25900.0,22.0299,22.0489,22.0108,22.0299,25900.0
2012-10-16 09:30:00,23.28,23.4,23.16,23.34,8100.0,22.2111,22.3256,22.0966,22.2684,8100.0
2012-10-16 10:00:00,23.36,23.39,23.32,23.38,10800.0,22.2875,22.3161,22.2493,22.3065,10800.0
2012-10-16 10:30:00,23.41,23.48,23.37,23.41,21000.0,22.3352,22.4019,22.297,22.3352,21000.0
2012-10-16 11:00:00,23.39,23.44,23.38,23.43,26900.0,22.3161,22.3638,22.3065,22.3542,26900.0
2012-10-16 11:30:00,23.45,23.51,23.31,23.35,18100.0,22.3733,22.4306,22.2398,22.2779,18100.0
2012-10-16 12:00:00,23.33,23.4,23.25,23.27,11400.0,22.2588,22.3256,22.1825,22.2016,11400.0
2012-10-16 12:30:00,23.26,23.26,23.19,23.19,24600.0,22.192,22.192,22.1253,22.1253,24600.0
2012-10-16 13:00:00,23.2,23.21,23.19,23.2,5100.0,22.1348,22.1443,22.1253,22.1348,5100.0
2012-10-16 13:30:00,23.2,23.2,23.18,23.2,5700.0,22.1348,22.1348,22.1157,22.1348,5700.0
2012-10-16 14:00:00,23.2,23.21,23.17,23.19,3700.0,22.1348,22.1443,22.1062,22.1253,3700.0
2012-10-16 14:30:00,23.19,23.4,23.19,23.37,26700.0,22.1253,22.3256,22.1253,22.297,26700.0
2012-10-16 15:00:00,23.39,23.39,23.31,23.34,7200.0,22.3161,22.3161,22.2398,22.2684,7200.0
2012-10-16 15:30:00,23.35,23.39,23.33,23.38,31000.0,22.2779,22.3161,22.2588,22.3065,31000.0
2012-10-17 09:30:00,23.51,23.54,23.18,23.34,8900.0,22.4306,22.4592,22.1157,22.2684,8900.0
2012-10-17 10:00:00,23.31,23.4,23.22,23.3,16400.0,22.2398,22.3256,22.1539,22.2302,16400.0
2012-10-17 10:30:00,23.31,23.39,23.28,23.3,8900.0,22.2398,22.3161,22.2111,22.2302,8900.0
2012-10-17 11:00:00,23.28,23.3,23.25,23.27,2100.0,22.2111,22.2302,22.1825,22.2016,2100.0
2012-10-17 11:30:00,23.28,23.32,23.2,23.2,8000.0,22.2111,22.2493,22.1348,22.1348,8000.0
2012-10-17 12:00:00,23.26,23.29,23.24,23.24,4600.0,22.192,22.2207,22.173,22.173,4600.0
2012-10-17 12:30:00,23.25,23.25,23.19,23.19,5100.0,22.1825,22.1825,22.1253,22.1253,5100.0
2012-10-17 13:00:00,23.19,23.2,23.1,23.1,10000.0,22.1253,22.1348,22.0394,22.0394,10000.0
2012-10-17 13:30:00,23.1,23.1,23.01,23.04,15800.0,22.0394,22.0394,21.9535,21.9821,15800.0
2012-10-17 14:00:00,23.04,23.07,23.02,23.05,4200.0,21.9821,22.0108,21.9631,21.9917,4200.0
2012-10-17 14:30:00,23.05,23.19,23.05,23.18,7600.0,21.9917,22.1253,21.9917,22.1157,7600.0
2012-10-17 15:00:00,23.16,23.25,23.16,23.18,14100.0,22.0966,22.1825,22.0966,22.1157,14100.0
2012-10-17 15:30:00,23.2,23.23,23.13,23.17,51000.0,22.1348,22.1634,22.068,22.1062,51000.0
2012-10-18 09:30:00,23.13,23.19,22.82,22.83,8700.0,22.068,22.1253,21.7722,21.7818,8700.0
2012-10-18 10:00:00,22.85,22.92,22.58,22.64,38500.0,21.8009,21.8677,21.5433,21.6005,38500.0
2012-10-18 10:30:00,22.66,22.75,22.63,22.66,20700.0,21.6196,21.7055,21.591,21.6196,20700.0
2012-10-18 11:00:00,22.66,22.76,22.64,22.74,16100.0,21.6196,21.715,21.6005,21.6959,16100.0
2012-10-18 11:30:00,22.74,22.8,22.71,22.76,14500.0,21.6959,21.7532,21.6673,21.715,14500.0
2012-10-18 12:00:00,22.74,22.76,22.69,22.69,7900.0,21.6959,21.715,21.6482,21.6482,7900.0
2012-10-18 12:30:00,22.7,22.7,22.63,22.67,27000.0,21.6578,21.6578,21.591,21.6291,27000.0
2012-10-18 13:00:00,22.67,22.67,22.54,22.65,13200.0,21.6291,21.6291,21.5051,21.6101,13200.0
2012-10-18 13:30:00,22.64,22.66,22.57,22.63,18200.0,21.6005,21.6196,21.5337,21.591,18200.0
2012-10-18 14:00:00,22.64,22.69,22.63,22.69,25200.0,21.6005,21.6482,21.591,21.6482,25200.0
2012-10-18 14:30:00,22.68,22.72,22.65,22.7,17900.0,21.6387,21.6768,21.6101,21.6578,17900.0
2012-10-18 15:00:00,22.68,22.74,22.62,22.7,11300.0,21.6387,21.6959,21.5814,21.6578,11300.0
2012-10-18 15:30:00,22.7,22.81,22.7,22.77,67600.0,21.6578,21.7627,21.6578,21.7245,67600.0
2012-10-19 09:30:00,22.6,22.65,22.41,22.58,28000.0,21.5624,21.6101,21.3811,21.5433,28000.0
2012-10-19 10:00:00,22.57,22.57,22.33,22.39,21100.0,21.5337,21.5337,21.3047,21.362,21100.0
2012-10-19 10:30:00,22.34,22.36,22.27,22.27,2700.0,21.3143,21.3334,21.2475,21.2475,2700.0
2012-10-19 11:00:00,22.28,22.31,22.15,22.19,21400.0,21.257,21.2857,21.133,21.1712,21400.0
2012-10-19 11:30:00,22.17,22.21,22.14,22.17,10500.0,21.1521,21.1903,21.1235,21.1521,10500.0
2012-10-19 12:00:00,22.15,22.18,21.98,22.04,13700.0,21.133,21.1616,20.9708,21.0281,13700.0
2012-10-19 12:30:00,22.05,22.1,22.0,22.0,12900.0,21.0376,21.0853,20.9899,20.9899,12900.0
2012-10-19 13:00:00,21.99,22.11,21.99,22.11,10700.0,20.9804,21.0948,20.9804,21.0948,10700.0
2012-10-19 13:30:00,22.09,22.09,21.99,22.06,8800.0,21.0758,21.0758,20.9804,21.0471,8800.0
2012-10-19 14:00:00,22.04,22.09,21.96,21.99,9800.0,21.0281,21.0758,20.9517,20.9804,9800.0
2012-10-19 14:30:00,21.97,22.11,21.89,21.92,23500.0,20.9613,21.0948,20.8849,20.9136,23500.0
2012-10-19 15:00:00,21.93,22.02,21.79,21.99,22300.0,20.9231,21.009,20.7895,20.9804,22300.0
2012-10-19 15:30:00,21.97,21.99,21.89,21.93,31300.0,20.9613,20.9804,20.8849,20.9231,31300.0
2012-10-22 09:30:00,21.93,22.07,21.8,21.93,19900.0,20.9231,21.0567,20.7991,20.9231,19900.0
2012-10-22 10:00:00,21.95,22.03,21.84,21.91,25900.0,20.9422,21.0185,20.8372,20.904,25900.0
2012-10-22 10:30:00,21.9,21.91,21.82,21.84,9700.0,20.8945,20.904,20.8182,20.8372,9700.0
2012-10-22 11:00:00,21.83,21.89,21.79,21.81,10700.0,20.8277,20.8849,20.7895,20.8086,10700.0
2012-10-22 11:30:00,21.81,21.84,21.77,21.77,17400.0,20.8086,20.8372,20.7705,20.7705,17400.0
2012-10-22 12:00:00,21.78,21.82,21.72,21.72,11200.0,20.78,20.8182,20.7228,20.7228,11200.0
2012-10-22 12:30:00,21.73,21.78,21.71,21.78,11200.0,20.7323,20.78,20.7132,20.78,11200.0
2012-10-22 13:00:00,21.77,21.81,21.72,21.75,11900.0,20.7705,20.8086,20.7228,20.7514,11900.0
2012-10-22 13:30:00,21.75,21.8,21.67,21.67,10800.0,20.7514,20.7991,20.6751,20.6751,10800.0
2012-10-22 14:00:00,21.69,21.77,21.66,21.71,14100.0,20.6941,20.7705,20.6655,20.7132,14100.0
2012-10-22 14:30:00,21.71,21.77,21.71,21.75,9800.0,20.7132,20.7705,20.7132,20.7514,9800.0
2012-10-22 15:00:00,21.73,21.82,21.7,21.74,19500.0,20.7323,20.8182,20.7037,20.7418,19500.0
2012-10-22 15:30:00,21.74,21.78,21.71,21.76,46100.0,20.7418,20.78,20.7132,20.7609,46100.0
2012-10-23 09:30:00,21.57,21.64,21.35,21.39,27200.0,20.5796,20.6464,20.3697,20.4079,27200.0
2012-10-23 10:00:00,21.38,21.41,21.18,21.24,30400.0,20.3984,20.427,20.2075,20.2648,30400.0
2012-10-23 10:30:00,21.25,21.25,21.07,21.19,30600.0,20.2743,20.2743,20.1026,20.2171,30600.0
2012-10-23 11:00:00,21.16,21.19,21.09,21.15,26400.0,20.1885,20.2171,20.1217,20.1789,26400.0
2012-10-23 11:30:00,21.15,21.17,21.09,21.12,27400.0,20.1789,20.198,20.1217,20.1503,27400.0
2012-10-23 12:00:00,21.12,21.22,21.11,21.16,33000.0,20.1503,20.2457,20.1408,20.1885,33000.0
2012-10-23 12:30:00,21.15,21.22,21.14,21.19,29900.0,20.1789,20.2457,20.1694,20.2171,29900.0
2012-10-23 13:00:00,21.2,21.26,21.15,21.16,66300.0,20.2266,20.2839,20.1789,20.1885,66300.0
2012-10-23 13:30:00,21.18,21.24,21.14,21.21,33600.0,20.2075,20.2648,20.1694,20.2362,33600.0
2012-10-23 14:00:00,21.21,21.24,21.11,21.2,44000.0,20.2362,20.2648,20.1408,20.2266,44000.0
2012-10-23 14:30:00,21.2,21.43,21.15,21.4,26100.0,20.2266,20.4461,20.1789,20.4174,26100.0
2012-10-23 15:00:00,21.4,21.51,21.34,21.5,56600.0,20.4174,20.5224,20.3602,20.5129,56600.0
2012-10-23 15:30:00,21.48,21.59,21.48,21.56,73900.0,20.4938,20.5987,20.4938,20.5701,73900.0
2012-10-24 09:30:00,21.71,21.86,21.52,21.57,7600.0,20.7132,20.8563,20.5319,20.5796,7600.0
2012-10-24 10:00:00,21.66,21.68,21.49,21.58,17900.0,20.6655,20.6846,20.5033,20.5892,17900.0
2012-10-24 10:30:00,21.54,21.65,21.52,21.59,9800.0,20.551,20.656,20.5319,20.5987,9800.0
2012-10-24 11:00:00,21.59,21.63,21.52,21.52,7800.0,20.5987,20.6369,20.5319,20.5319,7800.0
2012-10-24 11:30:00,21.54,21.57,21.47,21.5,15900.0,20.551,20.5796,20.4842,20.5129,15900.0
2012-10-24 12:00:00,21.54,21.58,21.5,21.51,6000.0,20.551,20.5892,20.5129,20.5224,6000.0
2012-10-24 12:30:00,21.56,21.62,21.54,21.57,8200.0,20.5701,20.6273,20.551,20.5796,8200.0
2012-10-24 13:00:00,21.57,21.65,21.57,21.59,8800.0,20.5796,20.656,20.5796,20.5987,8800.0
2012-10-24 13:30:00,21.62,21.62,21.53,21.55,11800.0,20.6273,20.6273,20.5415,20.5606,11800.0
2012-10-24 14:00:00,21.53,21.55,21.43,21.54,21000.0,20.5415,20.5606,20.4461,20.551,21000.0
2012-10-24 14:30:00,21.54,21.56,21.47,21.53,21300.0,20.551,20.5701,20.4842,20.5415,21300.0
2012-10-24 15:00:00,21.5,21.55,21.48,21.51,30300.0,20.5129,20.5606,20.4938,20.5224,30300.0
2012-10-24 15:30:00,21.54,21.56,21.48,21.56,41900.0,20.551,20.5701,20.4938,20.5701,41900.0
2012-10-25 09:30:00,21.73,21.85,21.68,21.69,26800.0,20.7323,20.8468,20.6846,20.6941,26800.0
2012-10-25 10:00:00,21.69,21.69,21.54,21.57,21600.0,20.6941,20.6941,20.551,20.5796,21600.0
2012-10-25 10:30:00,21.56,21.61,21.47,21.56,14200.0,20.5701,20.6178,20.4842,20.5701,14200.0
2012-10-25 11:00:00,21.55,21.58,21.47,21.51,17200.0,20.5606,20.5892,20.4842,20.5224,17200.0
2012-10-25 11:30:00,21.51,21.53,21.42,21.52,21400.0,20.5224,20.5415,20.4365,20.5319,21400.0
2012-10-25 12:00:00,21.5,21.55,21.48,21.54,23600.0,20.5129,20.5606,20.4938,20.551,23600.0
2012-10-25 12:30:00,21.54,21.65,21.5,21.65,10000.0,20.551,20.656,20.5129,20.656,10000.0
2012-10-25 13:00:00,21.65,21.67,21.53,21.58,13000.0,20.656,20.6751,20.5415,20.5892,13000.0
2012-10-25 13:30:00,21.55,21.59,21.51,21.53,15400.0,20.5606,20.5987,20.5224,20.5415,15400.0
2012-10-25 14:00:00,21.53,21.54,21.44,21.48,14200.0,20.5415,20.551,20.4556,20.4938,14200.0
2012-10-25 14:30:00,21.48,21.5,21.43,21.44,37200.0,20.4938,20.5129,20.4461,20.4556,37200.0
2012-10-25 15:00:00,21.43,21.43,21.32,21.33,22900.0,20.4461,20.4461,20.3411,20.3507,22900.0
2012-10-25 15:30:00,21.33,21.39,21.26,21.39,35700.0,20.3507,20.4079,20.2839,20.4079,35700.0
2012-10-26 09:30:00,21.46,21.58,21.35,21.35,18100.0,20.4747,20.5892,20.3697,20.3697,18100.0
2012-10-26 10:00:00,21.32,21.46,21.28,21.35,15900.0,20.3411,20.4747,20.303,20.3697,15900.0
2012-10-26 10:30:00,21.33,21.4,21.31,21.34,11700.0,20.3507,20.4174,20.3316,20.3602,11700.0
2012-10-26 11:00:00,21.34,21.38,21.33,21.38,17100.0,20.3602,20.3984,20.3507,20.3984,17100.0
2012-10-26 11:30:00,21.37,21.38,21.31,21.33,5700.0,20.3888,20.3984,20.3316,20.3507,5700.0
2012-10-26 12:00:00,21.31,21.33,21.2,21.27,13600.0,20.3316,20.3507,20.2266,20.2934,13600.0
2012-10-26 12:30:00,21.27,21.34,21.21,21.33,17800.0,20.2934,20.3602,20.2362,20.3507,17800.0
2012-10-26 13:00:00,21.34,21.37,21.3,21.34,26300.0,20.3602,20.3888,20.322,20.3602,26300.0
2012-10-26 13:30:00,21.32,21.43,21.32,21.36,12800.0,20.3411,20.4461,20.3411,20.3793,12800.0
2012-10-26 14:00:00,21.33,21.44,21.33,21.43,5700.0,20.3507,20.4556,20.3507,20.4461,5700.0
2012-10-26 14:30:00,21.41,21.45,21.3,21.37,18200.0,20.427,20.4652,20.322,20.3888,18200.0
2012-10-26 15:00:00,21.33,21.46,21.33,21.44,26400.0,20.3507,20.4747,20.3507,20.4556,26400.0
2012-10-26 15:30:00,21.44,21.46,21.32,21.36,84700.0,20.4556,20.4747,20.3411,20.3793,84700.0
2012-10-31 09:30:00,21.43,21.68,20.99,21.46,25900.0,20.4461,20.6846,20.0263,20.4747,25900.0
2012-10-31 10:00:00,21.46,21.52,21.33,21.37,44800.0,20.4747,20.5319,20.3507,20.3888,44800.0
2012-10-31 10:30:00,21.37,21.38,21.19,21.19,22700.0,20.3888,20.3984,20.2171,20.2171,22700.0
2012-10-31 11:00:00,21.23,21.29,21.14,21.24,7400.0,20.2553,20.3125,20.1694,20.2648,7400.0
2012-10-31 11:30:00,21.25,21.38,21.25,21.37,14500.0,20.2743,20.3984,20.2743,20.3888,14500.0
2012-10-31 12:00:00,21.33,21.46,21.33,21.42,16000.0,20.3507,20.4747,20.3507,20.4365,16000.0
2012-10-31 12:30:00,21.4,21.59,21.4,21.53,12700.0,20.4174,20.5987,20.4174,20.5415,12700.0
2012-10-31 13:00:00,21.53,21.65,21.52,21.62,25200.0,20.5415,20.656,20.5319,20.6273,25200.0
2012-10-31 13:30:00,21.62,21.69,21.61,21.69,30900.0,20.6273,20.6941,20.6178,20.6941,30900.0
2012-10-31 14:00:00,21.66,21.8,21.66,21.74,29100.0,20.6655,20.7991,20.6655,20.7418,29100.0
2012-10-31 14:30:00,21.73,21.8,21.72,21.76,26000.0,20.7323,20.7991,20.7228,20.7609,26000.0
2012-10-31 15:00:00,21.74,21.84,21.74,21.78,29300.0,20.7418,20.8372,20.7418,20.78,29300.0
2012-10-31 15:30:00,21.78,22.04,21.74,21.96,95700.0,20.78,21.0281,20.7418,20.9517,95700.0
2012-11-01 09:30:00,21.92,22.37,21.9,22.36,40100.0,20.9136,21.3429,20.8945,21.3334,40100.0
2012-11-01 10:00:00,22.36,22.67,22.26,22.65,46700.0,21.3334,21.6291,21.238,21.6101,46700.0
2012-11-01 10:30:00,22.65,22.78,22.6,22.71,25800.0,21.6101,21.7341,21.5624,21.6673,25800.0
2012-11-01 11:00:00,22.71,22.75,22.58,22.67,49800.0,21.6673,21.7055,21.5433,21.6291,49800.0
2012-11-01 11:30:00,22.67,22.75,22.6,22.62,22500.0,21.6291,21.7055,21.5624,21.5814,22500.0
2012-11-01 12:00:00,22.63,22.71,22.5,22.5,18500.0,21.591,21.6673,21.4669,21.4669,18500.0
2012-11-01 12:30:00,22.52,22.52,22.39,22.46,22200.0,21.486,21.486,21.362,21.4288,22200.0
2012-11-01 13:00:00,22.46,22.46,22.35,22.37,25000.0,21.4288,21.4288,21.3238,21.3429,25000.0
2012-11-01 13:30:00,22.38,22.47,22.36,22.44,36200.0,21.3525,21.4383,21.3334,21.4097,36200.0
2012-11-01 14:00:00,22.43,22.51,22.41,22.49,56900.0,21.4002,21.4765,21.3811,21.4574,56900.0
2012-11-01 14:30:00,22.47,22.61,22.42,22.56,28800.0,21.4383,21.5719,21.3906,21.5242,28800.0
2012-11-01 15:00:00,22.56,22.62,22.42,22.42,75900.0,21.5242,21.5814,21.3906,21.3906,75900.0
2012-11-01 15:30:00,22.42,22.56,22.29,22.45,94300.0,21.3906,21.5242,21.2666,21.4192,94300.0
2012-11-02 09:30:00,22.62,22.81,22.19,22.24,38000.0,21.5814,21.7627,21.1712,21.2189,38000.0
2012-11-02 10:00:00,22.18,22.24,21.82,22.06,27200.0,21.1616,21.2189,20.8182,21.0471,27200.0
2012-11-02 10:30:00,22.08,22.25,21.86,21.93,16900.0,21.0662,21.2284,20.8563,20.9231,16900.0
2012-11-02 11:00:00,21.93,22.0,21.87,21.95,11200.0,20.9231,20.9899,20.8659,20.9422,11200.0
2012-11-02 11:30:00,21.97,21.99,21.84,21.87,14500.0,20.9613,20.9804,20.8372,20.8659,14500.0
2012-11-02 12:00:00,21.88,21.99,21.85,21.93,9300.0,20.8754,20.9804,20.8468,20.9231,9300.0
2012-11-02 12:30:00,21.9,21.97,21.71,21.75,24100.0,20.8945,20.9613,20.7132,20.7514,24100.0
2012-11-02 13:00:00,21.74,21.88,21.68,21.74,14000.0,20.7418,20.8754,20.6846,20.7418,14000.0
2012-11-02 13:30:00,21.74,21.84,21.62,21.66,12100.0,20.7418,20.8372,20.6273,20.6655,12100.0
2012-11-02 14:00:00,21.63,21.67,21.56,21.64,20300.0,20.6369,20.6751,20.5701,20.6464,20300.0
2012-11-02 14:30:00,21.64,21.83,21.62,21.73,38100.0,20.6464,20.8277,20.6273,20.7323,38100.0
2012-11-02 15:00:00,21.68,21.72,21.59,21.66,40100.0,20.6846,20.7228,20.5987,20.6655,40100.0
2012-11-02 15:30:00,21.66,21.85,21.62,21.7,115500.0,20.6655,20.8468,20.6273,20.7037,115500.0
2012-11-05 09:30:00,21.66,21.91,21.52,21.64,10700.0,20.6655,20.904,20.5319,20.6464,10700.0
2012-11-05 10:00:00,21.71,21.84,21.67,21.81,6400.0,20.7132,20.8372,20.6751,20.8086,6400.0
2012-11-05 10:30:00,21.85,22.05,21.85,21.99,10600.0,20.8468,21.0376,20.8468,20.9804,10600.0
2012-11-05 11:00:00,21.99,22.05,21.93,21.93,14200.0,20.9804,21.0376,20.9231,20.9231,14200.0
2012-11-05 11:30:00,21.93,21.96,21.83,21.91,9900.0,20.9231,20.9517,20.8277,20.904,9900.0
2012-11-05 12:00:00,21.9,21.9,21.74,21.74,19900.0,20.8945,20.8945,20.7418,20.7418,19900.0
2012-11-05 12:30:00,21.77,21.81,21.75,21.75,13100.0,20.7705,20.8086,20.7514,20.7514,13100.0
2012-11-05 13:00:00,21.8,21.8,21.73,21.74,17900.0,20.7991,20.7991,20.7323,20.7418,17900.0
2012-11-05 13:30:00,21.75,21.78,21.71,21.77,16500.0,20.7514,20.78,20.7132,20.7705,16500.0
2012-11-05 14:00:00,21.75,21.83,21.73,21.76,18800.0,20.7514,20.8277,20.7323,20.7609,18800.0
2012-11-05 14:30:00,21.77,21.82,21.71,21.76,27300.0,20.7705,20.8182,20.7132,20.7609,27300.0
2012-11-05 15:00:00,21.74,21.79,21.7,21.79,26400.0,20.7418,20.7895,20.7037,20.7895,26400.0
2012-11-05 15:30:00,21.79,21.89,21.74,21.86,87000.0,20.7895,20.8849,20.7418,20.8563,87000.0
2012-11-06 09:30:00,21.99,22.25,21.97,22.2,23500.0,20.9804,21.2284,20.9613,21.1807,23500.0
2012-11-06 10:00:00,22.22,22.29,22.18,22.24,22100.0,21.1998,21.2666,21.1616,21.2189,22100.0
2012-11-06 10:30:00,22.24,22.42,22.21,22.3,15100.0,21.2189,21.3906,21.1903,21.2761,15100.0
2012-11-06 11:00:00,22.31,22.35,22.28,22.31,10300.0,21.2857,21.3238,21.257,21.2857,10300.0
2012-11-06 11:30:00,22.3,22.41,22.28,22.38,10100.0,21.2761,21.3811,21.257,21.3525,10100.0
2012-11-06 12:00:00,22.38,22.45,22.34,22.34,15100.0,21.3525,21.4192,21.3143,21.3143,15100.0
2012-11-06 12:30:00,22.32,22.32,22.24,22.27,13400.0,21.2952,21.2952,21.2189,21.2475,13400.0
2012-11-06 13:00:00,22.27,22.4,22.26,22.4,12600.0,21.2475,21.3715,21.238,21.3715,12600.0
2012-11-06 13:30:00,22.39,22.43,22.39,22.41,5900.0,21.362,21.4002,21.362,21.3811,5900.0
2012-11-06 14:00:00,22.39,22.42,22.33,22.42,8500.0,21.362,21.3906,21.3047,21.3906,8500.0
2012-11-06 14:30:00,22.42,22.44,22.3,22.38,8500.0,21.3906,21.4097,21.2761,21.3525,8500.0
2012-11-06 15:00:00,22.33,22.39,22.22,22.28,24900.0,21.3047,21.362,21.1998,21.257,24900.0
2012-11-06 15:30:00,22.32,22.53,22.26,22.5,79600.0,21.2952,21.4956,21.238,21.4669,79600.0
2012-11-07 09:30:00,22.18,22.33,22.05,22.09,14800.0,21.1616,21.3047,21.0376,21.0758,14800.0
2012-11-07 10:00:00,22.12,22.21,22.01,22.01,44100.0,21.1044,21.1903,20.9994,20.9994,44100.0
2012-11-07 10:30:00,22.02,22.04,21.87,21.96,22500.0,21.009,21.0281,20.8659,20.9517,22500.0
2012-11-07 11:00:00,21.91,22.03,21.87,21.93,20200.0,20.904,21.0185,20.8659,20.9231,20200.0
2012-11-07 11:30:00,21.9,21.99,21.87,21.91,21600.0,20.8945,20.9804,20.8659,20.904,21600.0
2012-11-07 12:00:00,21.94,22.0,21.86,21.95,15500.0,20.9327,20.9899,20.8563,20.9422,15500.0
2012-11-07 12:30:00,21.94,21.96,21.84,21.86,23500.0,20.9327,20.9517,20.8372,20.8563,23500.0
2012-11-07 13:00:00,21.85,21.97,21.85,21.95,8400.0,20.8468,20.9613,20.8468,20.9422,8400.0
2012-11-07 13:30:00,21.94,21.95,21.82,21.83,11000.0,20.9327,20.9422,20.8182,20.8277,11000.0
2012-11-07 14:00:00,21.83,21.96,21.8,21.94,17600.0,20.8277,20.9517,20.7991,20.9327,17600.0
2012-11-07 14:30:00,21.96,22.06,21.91,22.01,38700.0,20.9517,21.0471,20.904,20.9994,38700.0
2012-11-07 15:00:00,22.02,22.03,21.91,21.97,13900.0,21.009,21.0185,20.904,20.9613,13900.0
2012-11-07 15:30:00,21.97,22.1,21.94,21.97,68300.0,20.9613,21.0853,20.9327,20.9613,68300.0
2012-11-08 09:30:00,21.9,22.0,21.6,21.67,18800.0,20.8945,20.9899,20.6083,20.6751,18800.0
2012-11-08 10:00:00,21.69,21.81,21.6,21.61,18400.0,20.6941,20.8086,20.6083,20.6178,18400.0
2012-11-08 10:30:00,21.62,21.64,21.51,21.52,12500.0,20.6273,20.6464,20.5224,20.5319,12500.0
2012-11-08 11:00:00,21.54,21.55,21.45,21.51,11900.0,20.551,20.5606,20.4652,20.5224,11900.0
2012-11-08 11:30:00,21.51,21.51,21.38,21.41,12500.0,20.5224,20.5224,20.3984,20.427,12500.0
2012-11-08 12:00:00,21.4,21.41,21.27,21.29,13000.0,20.4174,20.427,20.2934,20.3125,13000.0
2012-11-08 12:30:00,21.28,21.33,21.19,21.25,25700.0,20.303,20.3507,20.2171,20.2743,25700.0
2012-11-08 13:00:00,21.25,21.25,21.11,21.14,19800.0,20.2743,20.2743,20.1408,20.1694,19800.0
2012-11-08 13:30:00,21.14,21.19,21.12,21.18,11300.0,20.1694,20.2171,20.1503,20.2075,11300.0
2012-11-08 14:00:00,21.15,21.26,21.12,21.23,14300.0,20.1789,20.2839,20.1503,20.2553,14300.0
2012-11-08 14:30:00,21.25,21.25,21.12,21.16,17300.0,20.2743,20.2743,20.1503,20.1885,17300.0
2012-11-08 15:00:00,21.15,21.34,21.15,21.32,42300.0,20.1789,20.3602,20.1789,20.3411,42300.0
2012-11-08 15:30:00,21.34,21.34,21.05,21.11,157100.0,20.3602,20.3602,20.0835,20.1408,157100.0
2012-11-09 09:30:00,20.98,21.32,20.8,21.32,22600.0,20.0167,20.3411,19.845,20.3411,22600.0
2012-11-09 10:00:00,21.3,21.38,21.22,21.32,18400.0,20.322,20.3984,20.2457,20.3411,18400.0
2012-11-09 10:30:00,21.32,21.42,21.28,21.32,16100.0,20.3411,20.4365,20.303,20.3411,16100.0
2012-11-09 11:00:00,21.33,21.42,21.31,21.33,18700.0,20.3507,20.4365,20.3316,20.3507,18700.0
2012-11-09 11:30:00,21.33,21.38,21.26,21.3,11100.0,20.3507,20.3984,20.2839,20.322,11100.0
2012-11-09 12:00:00,21.34,21.45,21.28,21.31,25300.0,20.3602,20.4652,20.303,20.3316,25300.0
2012-11-09 12:30:00,21.33,21.33,21.27,21.27,6500.0,20.3507,20.3507,20.2934,20.2934,6500.0
2012-11-09 13:00:00,21.28,21.33,21.21,21.21,16600.0,20.303,20.3507,20.2362,20.2362,16600.0
2012-11-09 13:30:00,21.2,21.24,21.1,21.14,28100.0,20.2266,20.2648,20.1312,20.1694,28100.0
2012-11-09 14:00:00,21.15,21.25,21.12,21.17,9000.0,20.1789,20.2743,20.1503,20.198,9000.0
2012-11-09 14:30:00,21.17,21.23,21.11,21.15,14700.0,20.198,20.2553,20.1408,20.1789,14700.0
2012-11-09 15:00:00,21.15,21.21,21.11,21.17,22000.0,20.1789,20.2362,20.1408,20.198,22000.0
2012-11-09 15:30:00,21.17,21.21,21.11,21.12,43000.0,20.198,20.2362,20.1408,20.1503,43000.0
2012-11-12 09:30:00,21.22,21.29,20.97,21.14,11000.0,20.2457,20.3125,20.0072,20.1694,11000.0
2012-11-12 10:00:00,21.11,21.19,21.09,21.14,8500.0,20.1408,20.2171,20.1217,20.1694,8500.0
2012-11-12 10:30:00,21.13,21.15,21.07,21.14,16800.0,20.1598,20.1789,20.1026,20.1694,16800.0
2012-11-12 11:00:00,21.14,21.14,21.09,21.11,8700.0,20.1694,20.1694,20.1217,20.1408,8700.0
2012-11-12 11:30:00,21.1,21.21,21.1,21.19,9200.0,20.1312,20.2362,20.1312,20.2171,9200.0
2012-11-12 12:00:00,21.19,21.3,21.15,21.3,17900.0,20.2171,20.322,20.1789,20.322,17900.0
2012-11-12 12:30:00,21.29,21.35,21.29,21.35,3900.0,20.3125,20.3697,20.3125,20.3697,3900.0
2012-11-12 13:00:00,21.35,21.45,21.33,21.42,9800.0,20.3697,20.4652,20.3507,20.4365,9800.0
2012-11-12 13:30:00,21.44,21.44,21.26,21.26,8300.0,20.4556,20.4556,20.2839,20.2839,8300.0
2012-11-12 14:00:00,21.26,21.36,21.2,21.36,9000.0,20.2839,20.3793,20.2266,20.3793,9000.0
2012-11-12 14:30:00,21.36,21.38,21.21,21.35,20500.0,20.3793,20.3984,20.2362,20.3697,20500.0
2012-11-12 15:00:00,21.37,21.37,21.27,21.33,15000.0,20.3888,20.3888,20.2934,20.3507,15000.0
2012-11-12 15:30:00,21.33,21.41,21.31,21.34,33400.0,20.3507,20.427,20.3316,20.3602,33400.0
2012-11-13 09:30:00,21.23,21.35,21.02,21.35,2600.0,20.2553,20.3697,20.0549,20.3697,2600.0
2012-11-13 10:00:00,21.33,21.33,21.15,21.3,11800.0,20.3507,20.3507,20.1789,20.322,11800.0
2012-11-13 10:30:00,21.25,21.46,21.23,21.45,12800.0,20.2743,20.4747,20.2553,20.4652,12800.0
2012-11-13 11:00:00,21.45,21.5,21.45,21.48,4400.0,20.4652,20.5129,20.4652,20.4938,4400.0
2012-11-13 11:30:00,21.53,21.53,21.37,21.42,6800.0,20.5415,20.5415,20.3888,20.4365,6800.0
2012-11-13 12:00:00,21.46,21.46,21.33,21.36,3700.0,20.4747,20.4747,20.3507,20.3793,3700.0
2012-11-13 12:30:00,21.39,21.39,21.28,21.31,2000.0,20.4079,20.4079,20.303,20.3316,2000.0
2012-11-13 13:00:00,21.29,21.34,21.27,21.34,1600.0,20.3125,20.3602,20.2934,20.3602,1600.0
2012-11-13 13:30:00,21.35,21.35,21.24,21.26,23300.0,20.3697,20.3697,20.2648,20.2839,23300.0
2012-11-13 14:00:00,21.24,21.26,21.22,21.23,9300.0,20.2648,20.2839,20.2457,20.2553,9300.0
2012-11-13 14:30:00,21.23,21.26,21.19,21.23,11100.0,20.2553,20.2839,20.2171,20.2553,11100.0
2012-11-13 15:00:00,21.27,21.27,21.17,21.19,8300.0,20.2934,20.2934,20.198,20.2171,8300.0
2012-11-13 15:30:00,21.19,21.19,21.1,21.13,25800.0,20.2171,20.2171,20.1312,20.1598,25800.0
2012-11-14 09:30:00,20.95,21.08,20.8,20.83,38500.0,19.9881,20.1121,19.845,19.8736,38500.0
2012-11-14 10:00:00,20.83,20.83,20.62,20.62,58800.0,19.8736,19.8736,19.6733,19.6733,58800.0
2012-11-14 10:30:00,20.62,20.66,20.54,20.54,16700.0,19.6733,19.7114,19.5969,19.5969,16700.0
2012-11-14 11:00:00,20.56,20.6,20.51,20.55,7400.0,19.616,19.6542,19.5683,19.6065,7400.0
2012-11-14 11:30:00,20.57,20.58,20.52,20.53,6100.0,19.6256,19.6351,19.5779,19.5874,6100.0
2012-11-14 12:00:00,20.54,20.66,20.49,20.59,85900.0,19.5969,19.7114,19.5492,19.6446,85900.0
2012-11-14 12:30:00,20.6,20.68,20.54,20.63,12600.0,19.6542,19.7305,19.5969,19.6828,12600.0
2012-11-14 13:00:00,20.66,20.85,20.64,20.82,14800.0,19.7114,19.8927,19.6923,19.8641,14800.0
2012-11-14 13:30:00,20.79,20.94,20.77,20.86,11300.0,19.8355,19.9786,19.8164,19.9022,11300.0
2012-11-14 14:00:00,20.9,20.95,20.81,20.87,8700.0,19.9404,19.9881,19.8545,19.9118,8700.0
2012-11-14 14:30:00,20.86,20.9,20.76,20.9,11200.0,19.9022,19.9404,19.8068,19.9404,11200.0
2012-11-14 15:00:00,20.89,20.89,20.69,20.75,16200.0,19.9309,19.9309,19.74,19.7973,16200.0
2012-11-14 15:30:00,20.76,20.78,20.59,20.65,48800.0,19.8068,19.8259,19.6446,19.7019,48800.0
2012-11-15 09:30:00,20.72,20.86,20.62,20.7,13400.0,19.7687,19.9022,19.6733,19.7496,13400.0
2012-11-15 10:00:00,20.73,20.75,20.66,20.7,9300.0,19.7782,19.7973,19.7114,19.7496,9300.0
2012-11-15 10:30:00,20.7,20.8,20.7,20.76,18200.0,19.7496,19.845,19.7496,19.8068,18200.0
2012-11-15 11:00:00,20.76,20.77,20.69,20.75,4000.0,19.8068,19.8164,19.74,19.7973,4000.0
2012-11-15 11:30:00,20.74,20.76,20.68,20.74,6900.0,19.7878,19.8068,19.7305,19.7878,6900.0
2012-11-15 12:00:00,20.72,20.72,20.64,20.69,12300.0,19.7687,19.7687,19.6923,19.74,12300.0
2012-11-15 12:30:00,20.69,20.71,20.66,20.67,9000.0,19.74,19.7591,19.7114,19.721,9000.0
2012-11-15 13:00:00,20.7,20.78,20.7,20.78,6800.0,19.7496,19.8259,19.7496,19.8259,6800.0
2012-11-15 13:30:00,20.79,20.92,20.79,20.92,7600.0,19.8355,19.9595,19.8355,19.9595,7600.0
2012-11-15 14:00:00,20.92,20.93,20.8,20.89,13500.0,19.9595,19.969,19.845,19.9309,13500.0
2012-11-15 14:30:00,20.88,20.9,20.81,20.87,14000.0,19.9213,19.9404,19.8545,19.9118,14000.0
2012-11-15 15:00:00,20.87,20.87,20.8,20.83,16600.0,19.9118,19.9118,19.845,19.8736,16600.0
2012-11-15 15:30:00,20.83,20.95,20.77,20.89,32500.0,19.8736,19.9881,19.8164,19.9309,32500.0
2012-11-16 09:30:00,20.81,21.02,20.72,20.76,21900.0,19.8545,20.0549,19.7687,19.8068,21900.0
2012-11-16 10:00:00,20.78,20.85,20.71,20.76,6800.0,19.8259,19.8927,19.7591,19.8068,6800.0
2012-11-16 10:30:00,20.74,20.91,20.68,20.7,41300.0,19.7878,19.9499,19.7305,19.7496,41300.0
2012-11-16 11:00:00,20.7,20.81,20.7,20.8,14100.0,19.7496,19.8545,19.7496,19.845,14100.0
2012-11-16 11:30:00,20.8,20.98,20.8,20.98,7400.0,19.845,20.0167,19.845,20.0167,7400.0
2012-11-16 12:00:00,20.95,20.97,20.88,20.97,6100.0,19.9881,20.0072,19.9213,20.0072,6100.0
2012-11-16 12:30:00,20.98,21.07,20.96,21.01,3300.0,20.0167,20.1026,19.9976,20.0454,3300.0
2012-11-16 13:00:00,20.96,20.98,20.94,20.97,1700.0,19.9976,20.0167,19.9786,20.0072,1700.0
2012-11-16 13:30:00,20.97,21.01,20.94,20.99,3400.0,20.0072,20.0454,19.9786,20.0263,3400.0
2012-11-16 14:00:00,21.03,21.03,20.88,20.92,7300.0,20.0644,20.0644,19.9213,19.9595,7300.0
2012-11-16 14:30:00,20.91,20.99,20.82,20.96,5800.0,19.9499,20.0263,19.8641,19.9976,5800.0
2012-11-16 15:00:00,20.95,21.0,20.9,20.95,14200.0,19.9881,20.0358,19.9404,19.9881,14200.0
2012-11-16 15:30:00,20.92,20.98,20.88,20.88,33800.0,19.9595,20.0167,19.9213,19.9213,33800.0
2012-11-19 09:30:00,21.1,21.12,20.97,21.02,35700.0,20.1312,20.1503,20.0072,20.0549,35700.0
2012-11-19 10:00:00,21.03,21.11,20.89,21.07,178200.0,20.0644,20.1408,19.9309,20.1026,178200.0
2012-11-19 10:30:00,21.08,21.1,21.0,21.09,64700.0,20.1121,20.1312,20.0358,20.1217,64700.0
2012-11-19 11:00:00,21.09,21.14,21.05,21.14,14400.0,20.1217,20.1694,20.0835,20.1694,14400.0
2012-11-19 11:30:00,21.15,21.25,21.14,21.24,5900.0,20.1789,20.2743,20.1694,20.2648,5900.0
2012-11-19 12:00:00,21.25,21.33,21.25,21.33,7200.0,20.2743,20.3507,20.2743,20.3507,7200.0
2012-11-19 12:30:00,21.32,21.34,21.31,21.31,1900.0,20.3411,20.3602,20.3316,20.3316,1900.0
2012-11-19 13:00:00,21.3,21.38,21.3,21.35,5100.0,20.322,20.3984,20.322,20.3697,5100.0
2012-11-19 13:30:00,21.36,21.41,21.31,21.37,10900.0,20.3793,20.427,20.3316,20.3888,10900.0
2012-11-19 14:00:00,21.38,21.46,21.38,21.46,7100.0,20.3984,20.4747,20.3984,20.4747,7100.0
2012-11-19 14:30:00,21.45,21.48,21.44,21.45,13700.0,20.4652,20.4938,20.4556,20.4652,13700.0
2012-11-19 15:00:00,21.45,21.51,21.37,21.39,34200.0,20.4652,20.5224,20.3888,20.4079,34200.0
2012-11-19 15:30:00,21.38,21.6,21.37,21.59,84900.0,20.3984,20.6083,20.3888,20.5987,84900.0
2012-11-20 09:30:00,21.54,21.71,21.27,21.7,74300.0,20.551,20.7132,20.2934,20.7037,74300.0
2012-11-20 10:00:00,21.63,21.66,21.51,21.59,8300.0,20.6369,20.6655,20.5224,20.5987,8300.0
2012-11-20 10:30:00,21.59,21.63,21.51,21.56,7000.0,20.5987,20.6369,20.5224,20.5701,7000.0
2012-11-20 11:00:00,21.54,21.56,21.39,21.45,16800.0,20.551,20.5701,20.4079,20.4652,16800.0
2012-11-20 11:30:00,21.45,21.45,21.34,21.41,8700.0,20.4652,20.4652,20.3602,20.427,8700.0
2012-11-20 12:00:00,21.37,21.4,21.19,21.19,59600.0,20.3888,20.4174,20.2171,20.2171,59600.0
2012-11-20 12:30:00,21.19,21.25,21.16,21.18,16900.0,20.2171,20.2743,20.1885,20.2075,16900.0
2012-11-20 13:00:00,21.18,21.2,21.06,21.07,10700.0,20.2075,20.2266,20.0931,20.1026,10700.0
2012-11-20 13:30:00,21.06,21.14,21.04,21.06,10200.0,20.0931,20.1694,20.074,20.0931,10200.0
2012-11-20 14:00:00,21.07,21.21,21.01,21.2,11400.0,20.1026,20.2362,20.0454,20.2266,11400.0
2012-11-20 14:30:00,21.19,21.21,21.09,21.17,15900.0,20.2171,20.2362,20.1217,20.198,15900.0
2012-11-20 15:00:00,21.17,21.21,21.12,21.15,18100.0,20.198,20.2362,20.1503,20.1789,18100.0
2012-11-20 15:30:00,21.16,21.21,21.12,21.21,54600.0,20.1885,20.2362,20.1503,20.2362,54600.0
2012-11-21 09:30:00,21.23,21.24,20.96,21.03,10700.0,20.2553,20.2648,19.9976,20.0644,10700.0
2012-11-21 10:00:00,21.03,21.14,20.94,21.09,12800.0,20.0644,20.1694,19.9786,20.1217,12800.0
2012-11-21 10:30:00,21.14,21.22,21.08,21.11,7800.0,20.1694,20.2457,20.1121,20.1408,7800.0
2012-11-21 11:00:00,21.09,21.29,21.09,21.29,65400.0,20.1217,20.3125,20.1217,20.3125,65400.0
2012-11-21 11:30:00,21.28,21.36,21.27,21.36,15100.0,20.303,20.3793,20.2934,20.3793,15100.0
2012-11-21 12:00:00,21.35,21.45,21.35,21.36,14600.0,20.3697,20.4652,20.3697,20.3793,14600.0
2012-11-21 12:30:00,21.36,21.41,21.3,21.36,18900.0,20.3793,20.427,20.322,20.3793,18900.0
2012-11-21 13:00:00,21.36,21.42,21.34,21.39,7900.0,20.3793,20.4365,20.3602,20.4079,7900.0
2012-11-21 13:30:00,21.37,21.45,21.34,21.36,7700.0,20.3888,20.4652,20.3602,20.3793,7700.0
2012-11-21 14:00:00,21.38,21.41,21.34,21.39,8300.0,20.3984,20.427,20.3602,20.4079,8300.0
2012-11-21 14:30:00,21.39,21.39,21.33,21.33,11000.0,20.4079,20.4079,20.3507,20.3507,11000.0
2012-11-21 15:00:00,21.32,21.35,21.23,21.23,18400.0,20.3411,20.3697,20.2553,20.2553,18400.0
2012-11-21 15:30:00,21.23,21.27,21.2,21.25,43200.0,20.2553,20.2934,20.2266,20.2743,43200.0
2012-11-23 09:30:00,20.31,20.32,19.97,20.29,35600.0,20.31,20.32,19.97,20.29,35600.0
2012-11-23 10:00:00,20.32,20.64,20.28,20.62,28400.0,20.32,20.64,20.28,20.62,28400.0
2012-11-23 10:30:00,20.62,20.64,20.6,20.64,3700.0,20.62,20.64,20.6,20.64,3700.0
2012-11-23 11:00:00,20.62,20.7,20.61,20.66,8200.0,20.62,20.7,20.61,20.66,8200.0
2012-11-23 11:30:00,20.67,20.68,20.55,20.55,9800.0,20.67,20.68,20.55,20.55,9800.0
2012-11-23 12:00:00,20.57,20.61,20.43,20.61,31600.0,20.57,20.61,20.43,20.61,31600.0
2012-11-23 12:30:00,20.6,20.8,20.6,20.79,24200.0,20.6,20.8,20.6,20.79,24200.0
2012-11-26 09:30:00,20.69,20.93,20.56,20.72,6300.0,20.69,20.93,20.56,20.72,6300.0
2012-11-26 10:00:00,20.69,20.69,20.5,20.54,10600.0,20.69,20.69,20.5,20.54,10600.0
2012-11-26 10:30:00,20.52,20.64,20.51,20.64,10800.0,20.52,20.64,20.51,20.64,10800.0
2012-11-26 11:00:00,20.62,20.63,20.54,20.56,9700.0,20.62,20.63,20.54,20.56,9700.0
2012-11-26 11:30:00,20.55,20.57,20.5,20.53,7700.0,20.55,20.57,20.5,20.53,7700.0
2012-11-26 12:00:00,20.53,20.61,20.51,20.51,4600.0,20.53,20.61,20.51,20.51,4600.0
2012-11-26 12:30:00,20.52,20.65,20.45,20.65,14100.0,20.52,20.65,20.45,20.65,14100.0
2012-11-26 13:00:00,20.67,20.67,20.59,20.64,8600.0,20.67,20.67,20.59,20.64,8600.0
2012-11-26 13:30:00,20.65,20.65,20.41,20.46,11400.0,20.65,20.65,20.41,20.46,11400.0
2012-11-26 14:00:00,20.46,20.52,20.45,20.45,4500.0,20.46,20.52,20.45,20.45,4500.0
2012-11-26 14:30:00,20.45,20.52,20.39,20.52,17300.0,20.45,20.52,20.39,20.52,17300.0
2012-11-26 15:00:00,20.53,20.57,20.46,20.55,12900.0,20.53,20.57,20.46,20.55,12900.0
2012-11-26 15:30:00,20.54,20.63,20.53,20.63,53300.0,20.54,20.63,20.53,20.63,53300.0
2012-11-27 09:30:00,20.6,20.82,20.54,20.71,38700.0,20.6,20.82,20.54,20.71,38700.0
2012-11-27 10:00:00,20.68,20.69,20.5,20.5,10100.0,20.68,20.69,20.5,20.5,10100.0
2012-11-27 10:30:00,20.5,20.57,20.5,20.57,9900.0,20.5,20.57,20.5,20.57,9900.0
2012-11-27 11:00:00,20.55,20.56,20.52,20.56,6100.0,20.55,20.56,20.52,20.56,6100.0
2012-11-27 11:30:00,20.56,20.65,20.55,20.64,7400.0,20.56,20.65,20.55,20.64,7400.0
2012-11-27 12:00:00,20.64,20.71,20.59,20.66,74500.0,20.64,20.71,20.59,20.66,74500.0
2012-11-27 12:30:00,20.69,20.71,20.65,20.65,72900.0,20.69,20.71,20.65,20.65,72900.0
2012-11-27 13:00:00,20.65,20.66,20.56,20.59,37900.0,20.65,20.66,20.56,20.59,37900.0
2012-11-27 13:30:00,20.57,20.6,20.45,20.49,19000.0,20.57,20.6,20.45,20.49,19000.0
2012-11-27 14:00:00,20.49,20.58,20.48,20.55,35800.0,20.49,20.58,20.48,20.55,35800.0
2012-11-27 14:30:00,20.55,20.58,20.53,20.57,29300.0,20.55,20.58,20.53,20.57,29300.0
2012-11-27 15:00:00,20.58,20.59,20.54,20.56,29500.0,20.58,20.59,20.54,20.56,29500.0
2012-11-27 15:30:00,20.56,20.57,20.48,20.51,74800.0,20.56,20.57,20.48,20.51,74800.0
2012-11-28 09:30:00,20.4,20.4,20.16,20.16,4400.0,20.4,20.4,20.16,20.16,4400.0
2012-11-28 10:00:00,20.15,20.21,20.04,20.21,11300.0,20.15,20.21,20.04,20.21,11300.0
2012-11-28 10:30:00,20.21,20.29,20.15,20.16,13100.0,20.21,20.29,20.15,20.16,13100.0
2012-11-28 11:00:00,20.15,20.25,20.14,20.25,8700.0,20.15,20.25,20.14,20.25,8700.0
2012-11-28 11:30:00,20.23,20.24,20.15,20.18,11900.0,20.23,20.24,20.15,20.18,11900.0
2012-11-28 12:00:00,20.15,20.22,20.09,20.15,7000.0,20.15,20.22,20.09,20.15,7000.0
2012-11-28 12:30:00,20.17,20.25,20.17,20.23,19100.0,20.17,20.25,20.17,20.23,19100.0
2012-11-28 13:00:00,20.22,20.25,20.19,20.21,12500.0,20.22,20.25,20.19,20.21,12500.0
2012-11-28 13:30:00,20.22,20.24,20.17,20.21,72400.0,20.22,20.24,20.17,20.21,72400.0
2012-11-28 14:00:00,20.22,20.22,20.16,20.19,25500.0,20.22,20.22,20.16,20.19,25500.0
2012-11-28 14:30:00,20.2,20.24,20.12,20.15,27700.0,20.2,20.24,20.12,20.15,27700.0
2012-11-28 15:00:00,20.13,20.19,20.13,20.17,26400.0,20.13,20.19,20.13,20.17,26400.0
2012-11-28 15:30:00,20.17,20.23,20.17,20.23,114200.0,20.17,20.23,20.17,20.23,114200.0
2012-11-29 09:30:00,20.39,20.67,20.35,20.67,91400.0,20.39,20.67,20.35,20.67,91400.0
2012-11-29 10:00:00,20.72,20.93,20.68,20.68,11000.0,20.72,20.93,20.68,20.68,11000.0
2012-11-29 10:30:00,20.68,20.69,20.61,20.67,17400.0,20.68,20.69,20.61,20.67,17400.0
2012-11-29 11:00:00,20.65,20.67,20.58,20.65,36400.0,20.65,20.67,20.58,20.65,36400.0
2012-11-29 11:30:00,20.66,20.7,20.54,20.63,16700.0,20.66,20.7,20.54,20.63,16700.0
2012-11-29 12:00:00,20.59,20.69,20.56,20.6,14600.0,20.59,20.69,20.56,20.6,14600.0
2012-11-29 12:30:00,20.6,20.66,20.6,20.61,17300.0,20.6,20.66,20.6,20.61,17300.0
2012-11-29 13:00:00,20.61,20.67,20.56,20.67,13400.0,20.61,20.67,20.56,20.67,13400.0
2012-11-29 13:30:00,20.7,20.82,20.7,20.79,9000.0,20.7,20.82,20.7,20.79,9000.0
2012-11-29 14:00:00,20.77,20.84,20.76,20.82,77700.0,20.77,20.84,20.76,20.82,77700.0
2012-11-29 14:30:00,20.8,20.93,20.8,20.87,7300.0,20.8,20.93,20.8,20.87,7300.0
2012-11-29 15:00:00,20.86,20.96,20.81,20.9,90200.0,20.86,20.96,20.81,20.9,90200.0
2012-11-29 15:30:00,20.91,20.97,20.83,20.84,123400.0,20.91,20.97,20.83,20.84,123400.0
2012-11-30 09:30:00,20.92,20.92,20.79,20.87,9100.0,20.92,20.92,20.79,20.87,9100.0
2012-11-30 10:00:00,20.89,20.92,20.86,20.89,7700.0,20.89,20.92,20.86,20.89,7700.0
2012-11-30 10:30:00,20.86,20.9,20.83,20.88,10800.0,20.86,20.9,20.83,20.88,10800.0
2012-11-30 11:00:00,20.89,20.89,20.79,20.79,31200.0,20.89,20.89,20.79,20.79,31200.0
2012-11-30 11:30:00,20.76,20.78,20.61,20.7,18300.0,20.76,20.78,20.61,20.7,18300.0
2012-11-30 12:00:00,20.74,20.75,20.69,20.71,14500.0,20.74,20.75,20.69,20.71,14500.0
2012-11-30 12:30:00,20.72,20.77,20.72,20.75,12200.0,20.72,20.77,20.72,20.75,12200.0
2012-11-30 13:00:00,20.72,20.79,20.72,20.75,6100.0,20.72,20.79,20.72,20.75,6100.0
2012-11-30 13:30:00,20.75,20.77,20.72,20.76,7500.0,20.75,20.77,20.72,20.76,7500.0
2012-11-30 14:00:00,20.75,20.91,20.75,20.82,73400.0,20.75,20.91,20.75,20.82,73400.0
2012-11-30 14:30:00,20.8,20.87,20.77,20.82,22200.0,20.8,20.87,20.77,20.82,22200.0
2012-11-30 15:00:00,20.82,20.82,20.74,20.79,39800.0,20.82,20.82,20.74,20.79,39800.0
2012-11-30 15:30:00,20.79,20.79,20.7,20.72,36100.0,20.79,20.79,20.7,20.72,36100.0
2012-12-03 09:30:00,20.83,20.87,20.63,20.77,22900.0,20.83,20.87,20.63,20.77,22900.0
2012-12-03 10:00:00,20.75,20.79,20.7,20.75,22400.0,20.75,20.79,20.7,20.75,22400.0
2012-12-03 10:30:00,20.76,20.76,20.53,20.53,25400.0,20.76,20.76,20.53,20.53,25400.0
2012-12-03 11:00:00,20.53,20.54,20.5,20.53,6200.0,20.53,20.54,20.5,20.53,6200.0
2012-12-03 11:30:00,20.57,20.63,20.52,20.63,9700.0,20.57,20.63,20.52,20.63,9700.0
2012-12-03 12:00:00,20.62,20.62,20.48,20.56,29700.0,20.62,20.62,20.48,20.56,29700.0
2012-12-03 12:30:00,20.54,20.58,20.48,20.48,6600.0,20.54,20.58,20.48,20.48,6600.0
2012-12-03 13:00:00,20.48,20.52,20.35,20.35,63100.0,20.48,20.52,20.35,20.35,63100.0
2012-12-03 13:30:00,20.35,20.4,20.34,20.36,28000.0,20.35,20.4,20.34,20.36,28000.0
2012-12-03 14:00:00,20.37,20.44,20.36,20.39,9300.0,20.37,20.44,20.36,20.39,9300.0
2012-12-03 14:30:00,20.39,20.46,20.25,20.35,85800.0,20.39,20.46,20.25,20.35,85800.0
2012-12-03 15:00:00,20.35,20.37,20.14,20.25,68300.0,20.35,20.37,20.14,20.25,68300.0
2012-12-03 15:30:00,20.24,20.35,20.0,20.32,153800.0,20.24,20.35,20.0,20.32,153800.0
2012-12-04 09:30:00,20.32,20.69,20.32,20.68,22000.0,20.32,20.69,20.32,20.68,22000.0
2012-12-04 10:00:00,20.67,20.87,20.66,20.86,27100.0,20.67,20.87,20.66,20.86,27100.0
2012-12-04 10:30:00,20.87,21.14,20.86,21.12,47100.0,20.87,21.14,20.86,21.12,47100.0
2012-12-04 11:00:00,21.13,21.17,21.11,21.15,18400.0,21.13,21.17,21.11,21.15,18400.0
2012-12-04 11:30:00,21.15,21.25,21.12,21.2,14300.0,21.15,21.25,21.12,21.2,14300.0
2012-12-04 12:00:00,21.19,21.23,21.1,21.23,18300.0,21.19,21.23,21.1,21.23,18300.0
2012-12-04 12:30:00,21.21,21.25,21.19,21.2,10200.0,21.21,21.25,21.19,21.2,10200.0
2012-12-04 13:00:00,21.22,21.25,21.14,21.19,31100.0,21.22,21.25,21.14,21.19,31100.0
2012-12-04 13:30:00,21.18,21.39,21.18,21.28,14200.0,21.18,21.39,21.18,21.28,14200.0
2012-12-04 14:00:00,21.29,21.33,21.14,21.14,17800.0,21.29,21.33,21.14,21.14,17800.0
2012-12-04 14:30:00,21.11,21.19,21.07,21.13,17200.0,21.11,21.19,21.07,21.13,17200.0
2012-12-04 15:00:00,21.13,21.22,21.13,21.21,15200.0,21.13,21.22,21.13,21.21,15200.0
2012-12-04 15:30:00,21.21,21.21,21.1,21.15,52000.0,21.21,21.21,21.1,21.15,52000.0
2012-12-05 09:30:00,21.21,21.21,20.98,21.11,8200.0,21.21,21.21,20.98,21.11,8200.0
2012-12-05 10:00:00,21.12,21.14,20.98,20.98,21300.0,21.12,21.14,20.98,20.98,21300.0
2012-12-05 10:30:00,20.96,21.05,20.95,20.96,6800.0,20.96,21.05,20.95,20.96,6800.0
2012-12-05 11:00:00,20.98,21.07,20.98,21.02,4600.0,20.98,21.07,20.98,21.02,4600.0
2012-12-05 11:30:00,21.03,21.06,20.98,21.04,9700.0,21.03,21.06,20.98,21.04,9700.0
2012-12-05 12:00:00,21.05,21.11,21.02,21.05,7600.0,21.05,21.11,21.02,21.05,7600.0
2012-12-05 12:30:00,21.0,21.04,20.96,20.98,27200.0,21.0,21.04,20.96,20.98,27200.0
2012-12-05 13:00:00,20.99,21.07,20.99,21.03,5200.0,20.99,21.07,20.99,21.03,5200.0
2012-12-05 13:30:00,21.03,21.07,20.98,20.99,11700.0,21.03,21.07,20.98,20.99,11700.0
2012-12-05 14:00:00,21.0,21.07,20.99,21.05,6000.0,21.0,21.07,20.99,21.05,6000.0
2012-12-05 14:30:00,21.03,21.09,21.01,21.04,10600.0,21.03,21.09,21.01,21.04,10600.0
2012-12-05 15:00:00,21.01,21.07,21.01,21.02,7800.0,21.01,21.07,21.01,21.02,7800.0
2012-12-05 15:30:00,21.04,21.04,20.96,20.97,48100.0,21.04,21.04,20.96,20.97,48100.0
2012-12-06 09:30:00,20.96,21.11,20.9,20.92,4700.0,20.96,21.11,20.9,20.92,4700.0
2012-12-06 10:00:00,20.91,20.95,20.88,20.92,12700.0,20.91,20.95,20.88,20.92,12700.0
2012-12-06 10:30:00,20.93,21.06,20.91,21.06,2400.0,20.93,21.06,20.91,21.06,2400.0
2012-12-06 11:00:00,21.07,21.1,21.02,21.08,4500.0,21.07,21.1,21.02,21.08,4500.0
2012-12-06 11:30:00,21.09,21.12,21.05,21.07,3400.0,21.09,21.12,21.05,21.07,3400.0
2012-12-06 12:00:00,21.06,21.08,21.01,21.01,3500.0,21.06,21.08,21.01,21.01,3500.0
2012-12-06 12:30:00,21.0,21.03,20.96,21.0,4400.0,21.0,21.03,20.96,21.0,4400.0
2012-12-06 13:00:00,21.0,21.05,20.99,21.05,6100.0,21.0,21.05,20.99,21.05,6100.0
2012-12-06 13:30:00,21.03,21.04,20.98,21.0,6500.0,21.03,21.04,20.98,21.0,6500.0
2012-12-06 14:00:00,21.01,21.01,20.98,21.0,5600.0,21.01,21.01,20.98,21.0,5600.0
2012-12-06 14:30:00,21.0,21.07,20.99,21.0,12300.0,21.0,21.07,20.99,21.0,12300.0
2012-12-06 15:00:00,21.0,21.01,20.97,20.98,28500.0,21.0,21.01,20.97,20.98,28500.0
2012-12-06 15:30:00,20.98,21.0,20.84,20.89,74600.0,20.98,21.0,20.84,20.89,74600.0
2012-12-07 09:30:00,20.97,21.15,20.84,20.87,18500.0,20.97,21.15,20.84,20.87,18500.0
2012-12-07 10:00:00,20.88,21.03,20.86,20.9,26800.0,20.88,21.03,20.86,20.9,26800.0
2012-12-07 10:30:00,20.91,20.97,20.86,20.97,4100.0,20.91,20.97,20.86,20.97,4100.0
2012-12-07 11:00:00,20.97,20.98,20.9,20.9,5300.0,20.97,20.98,20.9,20.9,5300.0
2012-12-07 11:30:00,20.89,20.9,20.82,20.87,6300.0,20.89,20.9,20.82,20.87,6300.0
2012-12-07 12:00:00,20.86,21.02,20.86,20.99,4100.0,20.86,21.02,20.86,20.99,4100.0
2012-12-07 12:30:00,20.98,21.02,20.96,21.02,6700.0,20.98,21.02,20.96,21.02,6700.0
2012-12-07 13:00:00,21.01,21.03,20.97,21.02,27300.0,21.01,21.03,20.97,21.02,27300.0
2012-12-07 13:30:00,21.01,21.03,20.97,21.03,12800.0,21.01,21.03,20.97,21.03,12800.0
2012-12-07 14:00:00,21.02,21.05,20.96,21.03,4900.0,21.02,21.05,20.96,21.03,4900.0
2012-12-07 14:30:00,21.03,21.08,20.96,21.02,9100.0,21.03,21.08,20.96,21.02,9100.0
2012-12-07 15:00:00,21.02,21.03,20.99,21.02,4600.0,21.02,21.03,20.99,21.02,4600.0
2012-12-07 15:30:00,21.03,21.09,21.03,21.05,18500.0,21.03,21.09,21.03,21.05,18500.0
2012-12-10 09:30:00,21.08,21.08,20.97,21.02,9300.0,21.08,21.08,20.97,21.02,9300.0
2012-12-10 10:00:00,21.02,21.04,20.94,21.0,7400.0,21.02,21.04,20.94,21.0,7400.0
2012-12-10 10:30:00,21.02,21.1,21.01,21.09,12200.0,21.02,21.1,21.01,21.09,12200.0
2012-12-10 11:00:00,21.13,21.15,21.09,21.15,10200.0,21.13,21.15,21.09,21.15,10200.0
2012-12-10 11:30:00,21.11,21.19,21.09,21.1,6600.0,21.11,21.19,21.09,21.1,6600.0
2012-12-10 12:00:00,21.11,21.14,21.1,21.13,1900.0,21.11,21.14,21.1,21.13,1900.0
2012-12-10 12:30:00,21.11,21.12,21.07,21.08,6700.0,21.11,21.12,21.07,21.08,6700.0
2012-12-10 13:00:00,21.08,21.11,21.05,21.06,7400.0,21.08,21.11,21.05,21.06,7400.0
2012-12-10 13:30:00,21.05,21.11,21.04,21.1,4400.0,21.05,21.11,21.04,21.1,4400.0
2012-12-10 14:00:00,21.08,21.08,20.99,21.02,10900.0,21.08,21.08,20.99,21.02,10900.0
2012-12-10 14:30:00,21.04,21.05,20.99,21.03,6600.0,21.04,21.05,20.99,21.03,6600.0
2012-12-10 15:00:00,21.03,21.09,21.0,21.09,8800.0,21.03,21.09,21.0,21.09,8800.0
2012-12-10 15:30:00,21.1,21.21,21.07,21.19,24900.0,21.1,21.21,21.07,21.19,24900.0
2012-12-11 09:30:00,21.4,21.4,21.18,21.35,19300.0,21.4,21.4,21.18,21.35,19300.0
2012-12-11 10:00:00,21.35,21.5,21.27,21.48,18900.0,21.35,21.5,21.27,21.48,18900.0
2012-12-11 10:30:00,21.51,21.66,21.48,21.61,18200.0,21.51,21.66,21.48,21.61,18200.0
2012-12-11 11:00:00,21.62,21.76,21.6,21.73,10700.0,21.62,21.76,21.6,21.73,10700.0
2012-12-11 11:30:00,21.76,21.81,21.72,21.75,13100.0,21.76,21.81,21.72,21.75,13100.0
2012-12-11 12:00:00,21.75,21.75,21.39,21.58,50000.0,21.75,21.75,21.39,21.58,50000.0
2012-12-11 12:30:00,21.58,21.6,21.42,21.57,38100.0,21.58,21.6,21.42,21.57,38100.0
2012-12-11 13:00:00,21.57,21.61,21.56,21.57,8900.0,21.57,21.61,21.56,21.57,8900.0
2012-12-11 13:30:00,21.56,21.6,21.46,21.51,11700.0,21.56,21.6,21.46,21.51,11700.0
2012-12-11 14:00:00,21.54,21.56,21.49,21.55,10900.0,21.54,21.56,21.49,21.55,10900.0
2012-12-11 14:30:00,21.54,21.56,21.49,21.5,14300.0,21.54,21.56,21.49,21.5,14300.0
2012-12-11 15:00:00,21.51,21.55,21.47,21.52,35300.0,21.51,21.55,21.47,21.52,35300.0
2012-12-11 15:30:00,21.52,21.6,21.51,21.6,33800.0,21.52,21.6,21.51,21.6,33800.0
2012-12-12 09:30:00,21.67,21.86,21.5,21.57,80500.0,21.67,21.86,21.5,21.57,80500.0
2012-12-12 10:00:00,21.53,21.65,21.41,21.61,40000.0,21.53,21.65,21.41,21.61,40000.0
2012-12-12 10:30:00,21.65,21.65,21.52,21.59,4400.0,21.65,21.65,21.52,21.59,4400.0
2012-12-12 11:00:00,21.58,21.59,21.51,21.51,5100.0,21.58,21.59,21.51,21.51,5100.0
2012-12-12 11:30:00,21.53,21.54,21.43,21.48,6400.0,21.53,21.54,21.43,21.48,6400.0
2012-12-12 12:00:00,21.5,21.54,21.42,21.42,3300.0,21.5,21.54,21.42,21.42,3300.0
2012-12-12 12:30:00,21.45,21.54,21.35,21.43,64700.0,21.45,21.54,21.35,21.43,64700.0
2012-12-12 13:00:00,21.38,21.46,21.37,21.42,2900.0,21.38,21.46,21.37,21.42,2900.0
2012-12-12 13:30:00,21.42,21.45,21.3,21.3,4500.0,21.42,21.45,21.3,21.3,4500.0
2012-12-12 14:00:00,21.3,21.31,21.22,21.24,12800.0,21.3,21.31,21.22,21.24,12800.0
2012-12-12 14:30:00,21.23,21.3,21.12,21.28,30400.0,21.23,21.3,21.12,21.28,30400.0
2012-12-12 15:00:00,21.28,21.28,21.07,21.07,25200.0,21.28,21.28,21.07,21.07,25200.0
2012-12-12 15:30:00,21.07,21.12,21.02,21.05,53100.0,21.07,21.12,21.02,21.05,53100.0
2012-12-13 09:30:00,21.11,21.24,21.0,21.03,6100.0,21.11,21.24,21.0,21.03,6100.0
2012-12-13 10:00:00,21.0,21.05,20.98,20.99,15200.0,21.0,21.05,20.98,20.99,15200.0
2012-12-13 10:30:00,21.0,21.02,20.96,20.96,1800.0,21.0,21.02,20.96,20.96,1800.0
2012-12-13 11:00:00,20.99,21.04,20.95,21.04,23800.0,20.99,21.04,20.95,21.04,23800.0
2012-12-13 11:30:00,21.03,21.12,21.01,21.05,13700.0,21.03,21.12,21.01,21.05,13700.0
2012-12-13 12:00:00,21.06,21.09,21.0,21.01,3800.0,21.06,21.09,21.0,21.01,3800.0
2012-12-13 12:30:00,21.03,21.07,21.0,21.05,4300.0,21.03,21.07,21.0,21.05,4300.0
2012-12-13 13:00:00,21.05,21.06,21.02,21.04,2300.0,21.05,21.06,21.02,21.04,2300.0
2012-12-13 13:30:00,21.03,21.05,21.01,21.01,2300.0,21.03,21.05,21.01,21.01,2300.0
2012-12-13 14:00:00,21.01,21.04,20.92,21.01,27400.0,21.01,21.04,20.92,21.01,27400.0
2012-12-13 14:30:00,20.99,21.03,20.98,21.01,6100.0,20.99,21.03,20.98,21.01,6100.0
2012-12-13 15:00:00,21.0,21.03,21.0,21.01,7100.0,21.0,21.03,21.0,21.01,7100.0
2012-12-13 15:30:00,21.01,21.1,20.97,21.02,66700.0,21.01,21.1,20.97,21.02,66700.0
2012-12-14 09:30:00,20.94,21.13,20.91,21.11,4600.0,20.94,21.13,20.91,21.11,4600.0
2012-12-14 10:00:00,21.06,21.07,21.01,21.07,1800.0,21.06,21.07,21.01,21.07,1800.0
2012-12-14 10:30:00,21.01,21.1,21.01,21.1,2700.0,21.01,21.1,21.01,21.1,2700.0
2012-12-14 11:00:00,21.06,21.06,21.0,21.0,2900.0,21.06,21.06,21.0,21.0,2900.0
2012-12-14 11:30:00,21.02,21.02,20.87,21.0,47300.0,21.02,21.02,20.87,21.0,47300.0
2012-12-14 12:00:00,21.0,21.04,20.96,21.01,42200.0,21.0,21.04,20.96,21.01,42200.0
2012-12-14 12:30:00,21.01,21.01,20.95,20.99,4800.0,21.01,21.01,20.95,20.99,4800.0
2012-12-14 13:00:00,21.01,21.01,20.95,20.97,22700.0,21.01,21.01,20.95,20.97,22700.0
2012-12-14 13:30:00,20.98,20.98,20.88,20.89,13500.0,20.98,20.98,20.88,20.89,13500.0
2012-12-14 14:00:00,20.87,20.88,20.79,20.81,3000.0,20.87,20.88,20.79,20.81,3000.0
2012-12-14 14:30:00,20.8,20.82,20.72,20.73,5000.0,20.8,20.82,20.72,20.73,5000.0
2012-12-14 15:00:00,20.73,20.73,20.67,20.69,16100.0,20.73,20.73,20.67,20.69,16100.0
2012-12-14 15:30:00,20.69,20.72,20.63,20.65,33900.0,20.69,20.72,20.63,20.65,33900.0
2012-12-17 09:30:00,20.71,20.82,20.52,20.78,7900.0,20.71,20.82,20.52,20.78,7900.0
2012-12-17 10:00:00,20.77,20.84,20.62,20.66,12300.0,20.77,20.84,20.62,20.66,12300.0
2012-12-17 10:30:00,20.68,20.79,20.66,20.74,12500.0,20.68,20.79,20.66,20.74,12500.0
2012-12-17 11:00:00,20.74,20.96,20.74,20.94,15800.0,20.74,20.96,20.74,20.94,15800.0
2012-12-17 11:30:00,20.95,21.02,20.95,21.0,7600.0,20.95,21.02,20.95,21.0,7600.0
2012-12-17 12:00:00,21.01,21.07,20.97,21.04,15200.0,21.01,21.07,20.97,21.04,15200.0
2012-12-17 12:30:00,21.05,21.06,20.96,21.03,7900.0,21.05,21.06,20.96,21.03,7900.0
2012-12-17 13:00:00,21.02,21.03,20.93,20.96,5300.0,21.02,21.03,20.93,20.96,5300.0
2012-12-17 13:30:00,20.96,20.98,20.95,20.97,3800.0,20.96,20.98,20.95,20.97,3800.0
2012-12-17 14:00:00,20.96,21.0,20.89,20.98,13600.0,20.96,21.0,20.89,20.98,13600.0
2012-12-17 14:30:00,20.99,21.0,20.95,20.99,8400.0,20.99,21.0,20.95,20.99,8400.0
2012-12-17 15:00:00,20.98,21.03,20.9,20.92,17700.0,20.98,21.03,20.9,20.92,17700.0
2012-12-17 15:30:00,20.91,20.96,20.9,20.92,51600.0,20.91,20.96,20.9,20.92,51600.0
2012-12-18 09:30:00,20.78,20.93,20.5,20.55,49800.0,20.78,20.93,20.5,20.55,49800.0
2012-12-18 10:00:00,20.55,20.7,20.49,20.63,58100.0,20.55,20.7,20.49,20.63,58100.0
2012-12-18 10:30:00,20.6,20.6,20.48,20.53,27600.0,20.6,20.6,20.48,20.53,27600.0
2012-12-18 11:00:00,20.55,20.6,20.52,20.53,225000.0,20.55,20.6,20.52,20.53,225000.0
2012-12-18 11:30:00,20.55,20.55,20.39,20.4,26400.0,20.55,20.55,20.39,20.4,26400.0
2012-12-18 12:00:00,20.42,20.56,20.41,20.5,17700.0,20.42,20.56,20.41,20.5,17700.0
2012-12-18 12:30:00,20.51,20.63,20.49,20.55,19600.0,20.51,20.63,20.49,20.55,19600.0
2012-12-18 13:00:00,20.56,20.6,20.54,20.54,20400.0,20.56,20.6,20.54,20.54,20400.0
2012-12-18 13:30:00,20.55,20.57,20.53,20.55,97700.0,20.55,20.57,20.53,20.55,97700.0
2012-12-18 14:00:00,20.55,20.58,20.54,20.55,154500.0,20.55,20.58,20.54,20.55,154500.0
2012-12-18 14:30:00,20.55,20.57,20.4,20.49,30100.0,20.55,20.57,20.4,20.49,30100.0
2012-12-18 15:00:00,20.49,20.56,20.49,20.52,20900.0,20.49,20.56,20.49,20.52,20900.0
2012-12-18 15:30:00,20.51,20.66,20.51,20.59,163400.0,20.51,20.66,20.51,20.59,163400.0
2012-12-19 09:30:00,20.37,20.57,19.09,20.4,91300.0,20.37,20.57,19.09,20.4,91300.0
2012-12-19 10:00:00,20.4,20.4,20.12,20.14,53600.0,20.4,20.4,20.12,20.14,53600.0
2012-12-19 10:30:00,20.15,20.26,20.03,20.2,24600.0,20.15,20.26,20.03,20.2,24600.0
2012-12-19 11:00:00,20.2,20.31,20.16,20.27,22200.0,20.2,20.31,20.16,20.27,22200.0
2012-12-19 11:30:00,20.27,20.43,20.27,20.4,22000.0,20.27,20.43,20.27,20.4,22000.0
2012-12-19 12:00:00,20.4,20.48,20.37,20.46,19700.0,20.4,20.48,20.37,20.46,19700.0
2012-12-19 12:30:00,20.44,20.44,20.18,20.21,38300.0,20.44,20.44,20.18,20.21,38300.0
2012-12-19 13:00:00,20.2,20.21,20.12,20.15,17600.0,20.2,20.21,20.12,20.15,17600.0
2012-12-19 13:30:00,20.15,20.28,20.1,20.28,47800.0,20.15,20.28,20.1,20.28,47800.0
2012-12-19 14:00:00,20.28,20.4,20.21,20.33,33300.0,20.28,20.4,20.21,20.33,33300.0
2012-12-19 14:30:00,20.31,20.37,20.28,20.34,14200.0,20.31,20.37,20.28,20.34,14200.0
2012-12-19 15:00:00,20.33,20.38,20.13,20.37,61300.0,20.33,20.38,20.13,20.37,61300.0
2012-12-19 15:30:00,20.37,20.38,20.29,20.29,71800.0,20.37,20.38,20.29,20.29,71800.0
2012-12-20 09:30:00,20.31,20.48,20.28,20.38,25100.0,20.31,20.48,20.28,20.38,25100.0
2012-12-20 10:00:00,20.4,20.55,20.36,20.55,47100.0,20.4,20.55,20.36,20.55,47100.0
2012-12-20 10:30:00,20.56,20.88,20.54,20.87,23700.0,20.56,20.88,20.54,20.87,23700.0
2012-12-20 11:00:00,20.85,20.94,20.76,20.79,22500.0,20.85,20.94,20.76,20.79,22500.0
2012-12-20 11:30:00,20.81,20.89,20.81,20.87,13800.0,20.81,20.89,20.81,20.87,13800.0
2012-12-20 12:00:00,20.87,20.98,20.86,20.92,31200.0,20.87,20.98,20.86,20.92,31200.0
2012-12-20 12:30:00,20.96,21.08,20.96,21.0,9900.0,20.96,21.08,20.96,21.0,9900.0
2012-12-20 13:00:00,21.02,21.03,20.92,21.01,21700.0,21.02,21.03,20.92,21.01,21700.0
2012-12-20 13:30:00,21.0,21.0,20.95,20.97,14100.0,21.0,21.0,20.95,20.97,14100.0
2012-12-20 14:00:00,20.98,21.04,20.95,21.01,20100.0,20.98,21.04,20.95,21.01,20100.0
2012-12-20 14:30:00,21.02,21.04,20.97,21.04,19500.0,21.02,21.04,20.97,21.04,19500.0
2012-12-20 15:00:00,21.01,21.02,20.84,20.86,42300.0,21.01,21.02,20.84,20.86,42300.0
2012-12-20 15:30:00,20.91,20.97,20.76,20.85,54800.0,20.91,20.97,20.76,20.85,54800.0
2012-12-21 09:30:00,20.64,20.64,20.03,20.5,257400.0,20.64,20.64,20.03,20.5,257400.0
2012-12-21 10:00:00,20.48,20.68,20.48,20.68,19100.0,20.48,20.68,20.48,20.68,19100.0
2012-12-21 10:30:00,20.68,20.68,20.6,20.65,17300.0,20.68,20.68,20.6,20.65,17300.0
2012-12-21 11:00:00,20.64,20.64,20.49,20.51,11700.0,20.64,20.64,20.49,20.51,11700.0
2012-12-21 11:30:00,20.5,20.51,20.38,20.47,6100.0,20.5,20.51,20.38,20.47,6100.0
2012-12-21 12:00:00,20.48,20.52,20.38,20.39,13800.0,20.48,20.52,20.38,20.39,13800.0
2012-12-21 12:30:00,20.41,20.41,20.3,20.39,14100.0,20.41,20.41,20.3,20.39,14100.0
2012-12-21 13:00:00,20.39,20.44,20.36,20.41,9600.0,20.39,20.44,20.36,20.41,9600.0
2012-12-21 13:30:00,20.45,20.54,20.41,20.43,8100.0,20.45,20.54,20.41,20.43,8100.0
2012-12-21 14:00:00,20.46,20.46,20.39,20.39,4000.0,20.46,20.46,20.39,20.39,4000.0
2012-12-21 14:30:00,20.41,20.42,20.4,20.4,7400.0,20.41,20.42,20.4,20.4,7400.0
2012-12-21 15:00:00,20.41,20.48,20.4,20.46,9400.0,20.41,20.48,20.4,20.46,9400.0
2012-12-21 15:30:00,20.48,20.57,20.48,20.52,44200.0,20.48,20.57,20.48,20.52,44200.0
2012-12-24 09:30:00,20.51,20.51,20.22,20.28,7000.0,20.51,20.51,20.22,20.28,7000.0
2012-12-24 10:00:00,20.27,20.3,20.22,20.26,11600.0,20.27,20.3,20.22,20.26,11600.0
2012-12-24 10:30:00,20.28,20.31,20.28,20.29,1200.0,20.28,20.31,20.28,20.29,1200.0
2012-12-24 11:00:00,20.29,20.31,20.26,20.26,15800.0,20.29,20.31,20.26,20.26,15800.0
2012-12-24 11:30:00,20.27,20.37,20.26,20.36,3100.0,20.27,20.37,20.26,20.36,3100.0
2012-12-24 12:00:00,20.37,20.37,20.17,20.3,40200.0,20.37,20.37,20.17,20.3,40200.0
2012-12-24 12:30:00,20.31,20.32,20.27,20.29,9500.0,20.31,20.32,20.27,20.29,9500.0
2012-12-26 09:30:00,20.43,20.5,20.21,20.48,31500.0,20.43,20.5,20.21,20.48,31500.0
2012-12-26 10:00:00,20.5,20.5,20.29,20.32,8200.0,20.5,20.5,20.29,20.32,8200.0
2012-12-26 10:30:00,20.35,20.38,20.29,20.31,6300.0,20.35,20.38,20.29,20.31,6300.0
2012-12-26 11:00:00,20.3,20.36,20.27,20.32,7100.0,20.3,20.36,20.27,20.32,7100.0
2012-12-26 11:30:00,20.31,20.37,20.27,20.36,15000.0,20.31,20.37,20.27,20.36,15000.0
2012-12-26 12:00:00,20.36,20.38,20.27,20.29,18400.0,20.36,20.38,20.27,20.29,18400.0
2012-12-26 12:30:00,20.3,20.32,20.25,20.3,17200.0,20.3,20.32,20.25,20.3,17200.0
2012-12-26 13:00:00,20.3,20.31,20.27,20.3,7200.0,20.3,20.31,20.27,20.3,7200.0
2012-12-26 13:30:00,20.29,20.32,20.25,20.26,7500.0,20.29,20.32,20.25,20.26,7500.0
2012-12-26 14:00:00,20.26,20.31,20.25,20.29,15600.0,20.26,20.31,20.25,20.29,15600.0
2012-12-26 14:30:00,20.29,20.32,20.26,20.31,9400.0,20.29,20.32,20.26,20.31,9400.0
2012-12-26 15:00:00,20.31,20.31,20.26,20.27,15000.0,20.31,20.31,20.26,20.27,15000.0
2012-12-26 15:30:00,20.28,20.3,20.15,20.25,41500.0,20.28,20.3,20.15,20.25,41500.0
2012-12-27 09:30:00,20.3,20.42,20.14,20.41,14900.0,20.3,20.42,20.14,20.41,14900.0
2012-12-27 10:00:00,20.4,20.4,20.19,20.21,16700.0,20.4,20.4,20.19,20.21,16700.0
2012-12-27 10:30:00,20.25,20.27,20.15,20.24,14600.0,20.25,20.27,20.15,20.24,14600.0
2012-12-27 11:00:00,20.23,20.28,20.21,20.25,17400.0,20.23,20.28,20.21,20.25,17400.0
2012-12-27 11:30:00,20.27,20.31,20.21,20.25,24000.0,20.27,20.31,20.21,20.25,24000.0
2012-12-27 12:00:00,20.25,20.25,20.03,20.05,18400.0,20.25,20.25,20.03,20.05,18400.0
2012-12-27 12:30:00,20.05,20.11,20.01,20.11,14000.0,20.05,20.11,20.01,20.11,14000.0
2012-12-27 13:00:00,20.12,20.25,20.12,20.18,28500.0,20.12,20.25,20.12,20.18,28500.0
2012-12-27 13:30:00,20.17,20.26,20.17,20.2,26400.0,20.17,20.26,20.17,20.2,26400.0
2012-12-27 14:00:00,20.2,20.22,20.15,20.21,35200.0,20.2,20.22,20.15,20.21,35200.0
2012-12-27 14:30:00,20.19,20.29,20.17,20.29,32500.0,20.19,20.29,20.17,20.29,32500.0
2012-12-27 15:00:00,20.29,20.56,20.28,20.48,34200.0,20.29,20.56,20.28,20.48,34200.0
2012-12-27 15:30:00,20.48,20.6,20.46,20.46,34800.0,20.48,20.6,20.46,20.46,34800.0
2012-12-28 09:30:00,20.3,20.54,20.3,20.35,7600.0,20.3,20.54,20.3,20.35,7600.0
2012-12-28 10:00:00,20.36,20.45,20.34,20.39,18800.0,20.36,20.45,20.34,20.39,18800.0
2012-12-28 10:30:00,20.39,20.54,20.39,20.48,3300.0,20.39,20.54,20.39,20.48,3300.0
2012-12-28 11:00:00,20.5,20.53,20.44,20.45,5000.0,20.5,20.53,20.44,20.45,5000.0
2012-12-28 11:30:00,20.48,20.55,20.46,20.54,6300.0,20.48,20.55,20.46,20.54,6300.0
2012-12-28 12:00:00,20.54,20.67,20.5,20.64,13900.0,20.54,20.67,20.5,20.64,13900.0
2012-12-28 12:30:00,20.61,20.64,20.53,20.57,2200.0,20.61,20.64,20.53,20.57,2200.0
2012-12-28 13:00:00,20.56,20.6,20.56,20.59,1600.0,20.56,20.6,20.56,20.59,1600.0
2012-12-28 13:30:00,20.59,20.64,20.58,20.63,9900.0,20.59,20.64,20.58,20.63,9900.0
2012-12-28 14:00:00,20.63,20.66,20.61,20.64,7500.0,20.63,20.66,20.61,20.64,7500.0
2012-12-28 14:30:00,20.63,20.67,20.63,20.66,7300.0,20.63,20.67,20.63,20.66,7300.0
2012-12-28 15:00:00,20.65,20.8,20.64,20.74,31000.0,20.65,20.8,20.64,20.74,31000.0
2012-12-28 15:30:00,20.74,20.74,20.58,20.58,51600.0,20.74,20.74,20.58,20.58,51600.0
2012-12-31 09:30:00,20.54,20.65,20.36,20.58,9600.0,20.54,20.65,20.36,20.58,9600.0
2012-12-31 10:00:00,20.6,20.78,20.59,20.75,16700.0,20.6,20.78,20.59,20.75,16700.0
2012-12-31 10:30:00,20.79,20.85,20.72,20.81,17700.0,20.79,20.85,20.72,20.81,17700.0
2012-12-31 11:00:00,20.82,20.94,20.81,20.88,19900.0,20.82,20.94,20.81,20.88,19900.0
2012-12-31 11:30:00,20.86,20.9,20.85,20.9,8700.0,20.86,20.9,20.85,20.9,8700.0
2012-12-31 12:00:00,20.9,20.94,20.86,20.87,13000.0,20.9,20.94,20.86,20.87,13000.0
2012-12-31 12:30:00,20.88,20.95,20.74,20.74,24700.0,20.88,20.95,20.74,20.74,24700.0
2012-12-31 13:00:00,20.78,20.94,20.71,20.93,6600.0,20.78,20.94,20.71,20.93,6600.0
2012-12-31 13:30:00,20.9,20.98,20.79,20.87,15400.0,20.9,20.98,20.79,20.87,15400.0
2012-12-31 14:00:00,20.85,20.98,20.85,20.98,5100.0,20.85,20.98,20.85,20.98,5100.0
2012-12-31 14:30:00,20.99,21.03,20.89,21.0,13400.0,20.99,21.03,20.89,21.0,13400.0
2012-12-31 15:00:00,21.01,21.03,20.84,20.86,15100.0,21.01,21.03,20.84,20.86,15100.0
2012-12-31 15:30:00,20.84,21.02,20.84,21.01,51400.0,20.84,21.02,20.84,21.01,51400.0
2013-01-02 09:30:00,21.6,21.6,21.16,21.38,18000.0,21.6,21.6,21.16,21.38,18000.0
2013-01-02 10:00:00,21.42,21.5,21.33,21.37,28300.0,21.42,21.5,21.33,21.37,28300.0
2013-01-02 10:30:00,21.4,21.4,21.31,21.33,14200.0,21.4,21.4,21.31,21.33,14200.0
2013-01-02 11:00:00,21.34,21.38,21.26,21.32,28300.0,21.34,21.38,21.26,21.32,28300.0
2013-01-02 11:30:00,21.34,21.34,21.21,21.25,13600.0,21.34,21.34,21.21,21.25,13600.0
2013-01-02 12:00:00,21.24,21.33,21.24,21.28,10700.0,21.24,21.33,21.24,21.28,10700.0
2013-01-02 12:30:00,21.27,21.27,21.09,21.09,43000.0,21.27,21.27,21.09,21.09,43000.0
2013-01-02 13:00:00,21.09,21.19,21.09,21.16,15400.0,21.09,21.19,21.09,21.16,15400.0
2013-01-02 13:30:00,21.16,21.27,21.13,21.26,12600.0,21.16,21.27,21.13,21.26,12600.0
2013-01-02 14:00:00,21.25,21.3,21.13,21.23,22700.0,21.25,21.3,21.13,21.23,22700.0
2013-01-02 14:30:00,21.22,21.23,21.13,21.2,10400.0,21.22,21.23,21.13,21.2,10400.0
2013-01-02 15:00:00,21.2,21.41,21.15,21.17,34000.0,21.2,21.41,21.15,21.17,34000.0
2013-01-02 15:30:00,21.17,21.35,21.15,21.33,82400.0,21.17,21.35,21.15,21.33,82400.0
2013-01-03 09:30:00,20.26,20.48,20.01,20.26,416100.0,20.26,20.48,20.01,20.26,416100.0
2013-01-03 10:00:00,20.26,20.31,19.76,20.25,241200.0,20.26,20.31,19.76,20.25,241200.0
2013-01-03 10:30:00,20.26,20.35,20.0,20.02,77600.0,20.26,20.35,20.0,20.02,77600.0
2013-01-03 11:00:00,20.02,20.16,19.98,20.02,52100.0,20.02,20.16,19.98,20.02,52100.0
2013-01-03 11:30:00,20.02,20.33,20.01,20.17,43500.0,20.02,20.33,20.01,20.17,43500.0
2013-01-03 12:00:00,20.15,20.16,20.07,20.09,24600.0,20.15,20.16,20.07,20.09,24600.0
2013-01-03 12:30:00,20.1,20.12,20.0,20.04,25000.0,20.1,20.12,20.0,20.04,25000.0
2013-01-03 13:00:00,20.06,20.08,19.94,19.95,48000.0,20.06,20.08,19.94,19.95,48000.0
2013-01-03 13:30:00,19.96,19.96,19.76,19.78,59700.0,19.96,19.96,19.76,19.78,59700.0
2013-01-03 14:00:00,19.78,19.86,19.45,19.51,268900.0,19.78,19.86,19.45,19.51,268900.0
2013-01-03 14:30:00,19.53,19.75,19.51,19.65,231200.0,19.53,19.75,19.51,19.65,231200.0
2013-01-03 15:00:00,19.64,19.68,19.45,19.49,176400.0,19.64,19.68,19.45,19.49,176400.0
2013-01-03 15:30:00,19.48,19.63,19.48,19.57,172500.0,19.48,19.63,19.48,19.57,172500.0
2013-01-04 09:30:00,19.67,19.73,19.52,19.58,47300.0,19.67,19.73,19.52,19.58,47300.0
2013-01-04 10:00:00,19.6,19.79,19.49,19.67,43400.0,19.6,19.79,19.49,19.67,43400.0
2013-01-04 10:30:00,19.67,19.68,19.59,19.66,29900.0,19.67,19.68,19.59,19.66,29900.0
2013-01-04 11:00:00,19.66,19.73,19.6,19.69,43300.0,19.66,19.73,19.6,19.69,43300.0
2013-01-04 11:30:00,19.69,19.7,19.64,19.66,27600.0,19.69,19.7,19.64,19.66,27600.0
2013-01-04 12:00:00,19.66,19.7,19.63,19.65,17900.0,19.66,19.7,19.63,19.65,17900.0
2013-01-04 12:30:00,19.64,19.64,19.54,19.55,30500.0,19.64,19.64,19.54,19.55,30500.0
2013-01-04 13:00:00,19.54,19.57,19.4,19.42,32200.0,19.54,19.57,19.4,19.42,32200.0
2013-01-04 13:30:00,19.44,19.54,19.44,19.49,9300.0,19.44,19.54,19.44,19.49,9300.0
2013-01-04 14:00:00,19.49,19.55,19.49,19.54,22500.0,19.49,19.55,19.49,19.54,22500.0
2013-01-04 14:30:00,19.54,19.54,19.49,19.5,31000.0,19.54,19.54,19.49,19.5,31000.0
2013-01-04 15:00:00,19.5,19.6,19.5,19.6,22500.0,19.5,19.6,19.5,19.6,22500.0
2013-01-04 15:30:00,19.6,19.6,19.46,19.51,90400.0,19.6,19.6,19.46,19.51,90400.0
2013-01-07 09:30:00,19.44,19.52,19.4,19.44,22100.0,19.44,19.52,19.4,19.44,22100.0
2013-01-07 10:00:00,19.49,19.5,19.4,19.47,31800.0,19.49,19.5,19.4,19.47,31800.0
2013-01-07 10:30:00,19.48,19.5,19.38,19.39,35800.0,19.48,19.5,19.38,19.39,35800.0
2013-01-07 11:00:00,19.4,19.47,19.4,19.47,18100.0,19.4,19.47,19.4,19.47,18100.0
2013-01-07 11:30:00,19.5,19.55,19.49,19.52,35500.0,19.5,19.55,19.49,19.52,35500.0
2013-01-07 12:00:00,19.52,19.55,19.43,19.53,72300.0,19.52,19.55,19.43,19.53,72300.0
2013-01-07 12:30:00,19.53,19.6,19.5,19.52,24600.0,19.53,19.6,19.5,19.52,24600.0
2013-01-07 13:00:00,19.52,19.6,19.52,19.6,22700.0,19.52,19.6,19.52,19.6,22700.0
2013-01-07 13:30:00,19.59,19.6,19.57,19.58,8300.0,19.59,19.6,19.57,19.58,8300.0
2013-01-07 14:00:00,19.59,19.6,19.49,19.5,29900.0,19.59,19.6,19.49,19.5,29900.0
2013-01-07 14:30:00,19.5,19.54,19.5,19.5,67300.0,19.5,19.54,19.5,19.5,67300.0
2013-01-07 15:00:00,19.5,19.65,19.5,19.65,35500.0,19.5,19.65,19.5,19.65,35500.0
2013-01-07 15:30:00,19.65,19.66,19.53,19.55,92800.0,19.65,19.66,19.53,19.55,92800.0
2013-01-08 09:30:00,19.58,19.7,19.51,19.68,30300.0,19.58,19.7,19.51,19.68,30300.0
2013-01-08 10:00:00,19.66,19.67,19.55,19.65,11300.0,19.66,19.67,19.55,19.65,11300.0
2013-01-08 10:30:00,19.65,19.65,19.58,19.58,20200.0,19.65,19.65,19.58,19.58,20200.0
2013-01-08 11:00:00,19.57,19.6,19.47,19.47,32500.0,19.57,19.6,19.47,19.47,32500.0
2013-01-08 11:30:00,19.47,19.55,19.46,19.5,32400.0,19.47,19.55,19.46,19.5,32400.0
2013-01-08 12:00:00,19.5,19.55,19.49,19.55,10600.0,19.5,19.55,19.49,19.55,10600.0
2013-01-08 12:30:00,19.54,19.55,19.47,19.49,8900.0,19.54,19.55,19.47,19.49,8900.0
2013-01-08 13:00:00,19.5,19.61,19.5,19.6,12300.0,19.5,19.61,19.5,19.6,12300.0
2013-01-08 13:30:00,19.6,19.76,19.6,19.75,55400.0,19.6,19.76,19.6,19.75,55400.0
2013-01-08 14:00:00,19.74,19.81,19.72,19.74,35000.0,19.74,19.81,19.72,19.74,35000.0
2013-01-08 14:30:00,19.74,19.8,19.74,19.77,20000.0,19.74,19.8,19.74,19.77,20000.0
2013-01-08 15:00:00,19.77,19.82,19.74,19.75,44400.0,19.77,19.82,19.74,19.75,44400.0
2013-01-08 15:30:00,19.76,19.77,19.65,19.66,118400.0,19.76,19.77,19.65,19.66,118400.0
2013-01-09 09:30:00,19.77,19.98,19.61,19.97,20000.0,19.77,19.98,19.61,19.97,20000.0
2013-01-09 10:00:00,19.95,19.98,19.88,19.95,16700.0,19.95,19.98,19.88,19.95,16700.0
2013-01-09 10:30:00,19.95,20.04,19.95,20.04,9100.0,19.95,20.04,19.95,20.04,9100.0
2013-01-09 11:00:00,20.05,20.12,20.04,20.09,7800.0,20.05,20.12,20.04,20.09,7800.0
2013-01-09 11:30:00,20.12,20.14,20.1,20.11,10100.0,20.12,20.14,20.1,20.11,10100.0
2013-01-09 12:00:00,20.12,20.14,20.11,20.11,5900.0,20.12,20.14,20.11,20.11,5900.0
2013-01-09 12:30:00,20.11,20.13,20.1,20.11,12300.0,20.11,20.13,20.1,20.11,12300.0
2013-01-09 13:00:00,20.1,20.1,20.02,20.08,13400.0,20.1,20.1,20.02,20.08,13400.0
2013-01-09 13:30:00,20.07,20.14,20.07,20.12,6800.0,20.07,20.14,20.07,20.12,6800.0
2013-01-09 14:00:00,20.11,20.14,20.09,20.1,17300.0,20.11,20.14,20.09,20.1,17300.0
2013-01-09 14:30:00,20.1,20.1,20.05,20.07,14000.0,20.1,20.1,20.05,20.07,14000.0
2013-01-09 15:00:00,20.08,20.14,20.05,20.14,27900.0,20.08,20.14,20.05,20.14,27900.0
2013-01-09 15:30:00,20.14,20.15,20.11,20.13,66000.0,20.14,20.15,20.11,20.13,66000.0
2013-01-10 09:30:00,20.2,20.32,20.06,20.19,30000.0,20.2,20.32,20.06,20.19,30000.0
2013-01-10 10:00:00,20.24,20.27,20.21,20.25,14400.0,20.24,20.27,20.21,20.25,14400.0
2013-01-10 10:30:00,20.24,20.25,20.07,20.07,22000.0,20.24,20.25,20.07,20.07,22000.0
2013-01-10 11:00:00,20.1,20.16,20.05,20.07,19500.0,20.1,20.16,20.05,20.07,19500.0
2013-01-10 11:30:00,20.08,20.13,20.05,20.13,11600.0,20.08,20.13,20.05,20.13,11600.0
2013-01-10 12:00:00,20.15,20.23,20.1,20.12,16900.0,20.15,20.23,20.1,20.12,16900.0
2013-01-10 12:30:00,20.13,20.17,20.12,20.17,6800.0,20.13,20.17,20.12,20.17,6800.0
2013-01-10 13:00:00,20.17,20.17,20.12,20.13,5200.0,20.17,20.17,20.12,20.13,5200.0
2013-01-10 13:30:00,20.15,20.17,20.1,20.11,15500.0,20.15,20.17,20.1,20.11,15500.0
2013-01-10 14:00:00,20.1,20.18,20.08,20.15,25400.0,20.1,20.18,20.08,20.15,25400.0
2013-01-10 14:30:00,20.17,20.21,20.14,20.16,16800.0,20.17,20.21,20.14,20.16,16800.0
2013-01-10 15:00:00,20.16,20.2,20.12,20.17,18100.0,20.16,20.2,20.12,20.17,18100.0
2013-01-10 15:30:00,20.19,20.21,20.18,20.19,43800.0,20.19,20.21,20.18,20.19,43800.0
2013-01-11 09:30:00,20.23,20.32,20.09,20.17,24300.0,20.23,20.32,20.09,20.17,24300.0
2013-01-11 10:00:00,20.15,20.22,20.12,20.22,8700.0,20.15,20.22,20.12,20.22,8700.0
2013-01-11 10:30:00,20.21,20.25,20.15,20.2,37100.0,20.21,20.25,20.15,20.2,37100.0
2013-01-11 11:00:00,20.2,20.24,20.15,20.16,15800.0,20.2,20.24,20.15,20.16,15800.0
2013-01-11 11:30:00,20.15,20.22,20.15,20.19,17000.0,20.15,20.22,20.15,20.19,17000.0
2013-01-11 12:00:00,20.2,20.25,20.2,20.24,9600.0,20.2,20.25,20.2,20.24,9600.0
2013-01-11 12:30:00,20.22,20.29,20.2,20.24,22200.0,20.22,20.29,20.2,20.24,22200.0
2013-01-11 13:00:00,20.24,20.27,20.2,20.23,14300.0,20.24,20.27,20.2,20.23,14300.0
2013-01-11 13:30:00,20.22,20.24,20.18,20.21,16500.0,20.22,20.24,20.18,20.21,16500.0
2013-01-11 14:00:00,20.21,20.23,20.19,20.19,10400.0,20.21,20.23,20.19,20.19,10400.0
2013-01-11 14:30:00,20.2,20.25,20.18,20.19,18000.0,20.2,20.25,20.18,20.19,18000.0
2013-01-11 15:00:00,20.19,20.25,20.18,20.22,23600.0,20.19,20.25,20.18,20.22,23600.0
2013-01-11 15:30:00,20.21,20.24,20.19,20.21,28600.0,20.21,20.24,20.19,20.21,28600.0
2013-01-14 09:30:00,20.19,20.25,20.1,20.19,8900.0,20.19,20.25,20.1,20.19,8900.0
2013-01-14 10:00:00,20.2,20.34,20.15,20.34,12800.0,20.2,20.34,20.15,20.34,12800.0
2013-01-14 10:30:00,20.33,20.48,20.33,20.46,20800.0,20.33,20.48,20.33,20.46,20800.0
2013-01-14 11:00:00,20.46,20.47,20.41,20.41,13000.0,20.46,20.47,20.41,20.41,13000.0
2013-01-14 11:30:00,20.42,20.43,20.31,20.32,24700.0,20.42,20.43,20.31,20.32,24700.0
2013-01-14 12:00:00,20.32,20.32,20.21,20.25,10800.0,20.32,20.32,20.21,20.25,10800.0
2013-01-14 12:30:00,20.25,20.32,20.23,20.31,6900.0,20.25,20.32,20.23,20.31,6900.0
2013-01-14 13:00:00,20.31,20.33,20.27,20.32,13800.0,20.31,20.33,20.27,20.32,13800.0
2013-01-14 13:30:00,20.32,20.32,20.21,20.24,9400.0,20.32,20.32,20.21,20.24,9400.0
2013-01-14 14:00:00,20.24,20.31,20.21,20.25,29000.0,20.24,20.31,20.21,20.25,29000.0
2013-01-14 14:30:00,20.28,20.28,20.21,20.24,20100.0,20.28,20.28,20.21,20.24,20100.0
2013-01-14 15:00:00,20.25,20.27,20.13,20.16,33500.0,20.25,20.27,20.13,20.16,33500.0
2013-01-14 15:30:00,20.16,20.22,20.1,20.21,67200.0,20.16,20.22,20.1,20.21,67200.0
2013-01-15 09:30:00,20.04,20.21,20.0,20.17,33900.0,20.04,20.21,20.0,20.17,33900.0
2013-01-15 10:00:00,20.18,20.18,20.02,20.03,19500.0,20.18,20.18,20.02,20.03,19500.0
2013-01-15 10:30:00,20.05,20.18,20.05,20.18,12600.0,20.05,20.18,20.05,20.18,12600.0
2013-01-15 11:00:00,20.17,20.26,20.17,20.25,7600.0,20.17,20.26,20.17,20.25,7600.0
2013-01-15 11:30:00,20.22,20.31,20.22,20.29,6700.0,20.22,20.31,20.22,20.29,6700.0
2013-01-15 12:00:00,20.3,20.33,20.25,20.26,18400.0,20.3,20.33,20.25,20.26,18400.0
2013-01-15 12:30:00,20.28,20.32,20.24,20.25,6500.0,20.28,20.32,20.24,20.25,6500.0
2013-01-15 13:00:00,20.25,20.26,20.18,20.21,9800.0,20.25,20.26,20.18,20.21,9800.0
2013-01-15 13:30:00,20.22,20.28,20.21,20.26,35700.0,20.22,20.28,20.21,20.26,35700.0
2013-01-15 14:00:00,20.25,20.27,20.16,20.18,36800.0,20.25,20.27,20.16,20.18,36800.0
2013-01-15 14:30:00,20.19,20.22,20.1,20.18,12000.0,20.19,20.22,20.1,20.18,12000.0
2013-01-15 15:00:00,20.21,20.25,20.21,20.22,29300.0,20.21,20.25,20.21,20.22,29300.0
2013-01-15 15:30:00,20.22,20.26,20.13,20.21,61000.0,20.22,20.26,20.13,20.21,61000.0
2013-01-16 09:30:00,20.18,20.59,20.18,20.36,36900.0,20.18,20.59,20.18,20.36,36900.0
2013-01-16 10:00:00,20.35,20.36,20.24,20.34,12100.0,20.35,20.36,20.24,20.34,12100.0
2013-01-16 10:30:00,20.34,20.39,20.26,20.26,23200.0,20.34,20.39,20.26,20.26,23200.0
2013-01-16 11:00:00,20.26,20.37,20.26,20.33,14000.0,20.26,20.37,20.26,20.33,14000.0
2013-01-16 11:30:00,20.32,20.4,20.27,20.29,16800.0,20.32,20.4,20.27,20.29,16800.0
2013-01-16 12:00:00,20.29,20.4,20.26,20.39,37700.0,20.29,20.4,20.26,20.39,37700.0
2013-01-16 12:30:00,20.39,20.46,20.35,20.4,14900.0,20.39,20.46,20.35,20.4,14900.0
2013-01-16 13:00:00,20.41,20.45,20.4,20.42,8100.0,20.41,20.45,20.4,20.42,8100.0
2013-01-16 13:30:00,20.43,20.52,20.43,20.52,15700.0,20.43,20.52,20.43,20.52,15700.0
2013-01-16 14:00:00,20.52,20.53,20.5,20.5,8200.0,20.52,20.53,20.5,20.5,8200.0
2013-01-16 14:30:00,20.51,20.51,20.36,20.43,27000.0,20.51,20.51,20.36,20.43,27000.0
2013-01-16 15:00:00,20.44,20.48,20.36,20.38,18300.0,20.44,20.48,20.36,20.38,18300.0
2013-01-16 15:30:00,20.38,20.38,20.22,20.26,118600.0,20.38,20.38,20.22,20.26,118600.0
2013-01-17 09:30:00,20.35,20.6,20.35,20.59,25700.0,20.35,20.6,20.35,20.59,25700.0
2013-01-17 10:00:00,20.58,20.64,20.42,20.63,50300.0,20.58,20.64,20.42,20.63,50300.0
2013-01-17 10:30:00,20.65,20.75,20.63,20.75,26000.0,20.65,20.75,20.63,20.75,26000.0
2013-01-17 11:00:00,20.73,20.76,20.7,20.76,26600.0,20.73,20.76,20.7,20.76,26600.0
2013-01-17 11:30:00,20.75,20.83,20.74,20.8,40200.0,20.75,20.83,20.74,20.8,40200.0
2013-01-17 12:00:00,20.8,20.84,20.78,20.81,23200.0,20.8,20.84,20.78,20.81,23200.0
2013-01-17 12:30:00,20.83,20.84,20.76,20.82,27800.0,20.83,20.84,20.76,20.82,27800.0
2013-01-17 13:00:00,20.8,20.83,20.78,20.83,19500.0,20.8,20.83,20.78,20.83,19500.0
2013-01-17 13:30:00,20.84,20.85,20.82,20.85,20000.0,20.84,20.85,20.82,20.85,20000.0
2013-01-17 14:00:00,20.85,20.85,20.82,20.84,27700.0,20.85,20.85,20.82,20.84,27700.0
2013-01-17 14:30:00,20.84,20.85,20.8,20.82,43900.0,20.84,20.85,20.8,20.82,43900.0
2013-01-17 15:00:00,20.82,20.82,20.78,20.78,51700.0,20.82,20.82,20.78,20.78,51700.0
2013-01-17 15:30:00,20.78,20.86,20.78,20.84,121700.0,20.78,20.86,20.78,20.84,121700.0
2013-01-18 09:30:00,20.88,20.95,20.71,20.76,36600.0,20.88,20.95,20.71,20.76,36600.0
2013-01-18 10:00:00,20.76,20.76,20.68,20.68,16900.0,20.76,20.76,20.68,20.68,16900.0
2013-01-18 10:30:00,20.68,20.69,20.63,20.63,16500.0,20.68,20.69,20.63,20.63,16500.0
2013-01-18 11:00:00,20.63,20.63,20.45,20.51,13000.0,20.63,20.63,20.45,20.51,13000.0
2013-01-18 11:30:00,20.51,20.52,20.49,20.5,9800.0,20.51,20.52,20.49,20.5,9800.0
2013-01-18 12:00:00,20.5,20.53,20.47,20.47,7900.0,20.5,20.53,20.47,20.47,7900.0
2013-01-18 12:30:00,20.5,20.52,20.46,20.5,6100.0,20.5,20.52,20.46,20.5,6100.0
2013-01-18 13:00:00,20.5,20.55,20.5,20.5,14400.0,20.5,20.55,20.5,20.5,14400.0
2013-01-18 13:30:00,20.5,20.62,20.49,20.6,16000.0,20.5,20.62,20.49,20.6,16000.0
2013-01-18 14:00:00,20.6,20.63,20.6,20.63,28000.0,20.6,20.63,20.6,20.63,28000.0
2013-01-18 14:30:00,20.63,20.64,20.6,20.6,52800.0,20.63,20.64,20.6,20.6,52800.0
2013-01-18 15:00:00,20.6,20.68,20.6,20.66,35600.0,20.6,20.68,20.6,20.66,35600.0
2013-01-18 15:30:00,20.66,20.74,20.65,20.74,65300.0,20.66,20.74,20.65,20.74,65300.0
2013-01-22 09:30:00,20.76,21.0,20.76,20.94,21700.0,20.76,21.0,20.76,20.94,21700.0
2013-01-22 10:00:00,20.95,20.99,20.93,20.95,21500.0,20.95,20.99,20.93,20.95,21500.0
2013-01-22 10:30:00,20.98,21.07,20.95,20.97,11500.0,20.98,21.07,20.95,20.97,11500.0
2013-01-22 11:00:00,20.97,21.01,20.93,21.0,11700.0,20.97,21.01,20.93,21.0,11700.0
2013-01-22 11:30:00,21.01,21.09,20.95,21.05,17700.0,21.01,21.09,20.95,21.05,17700.0
2013-01-22 12:00:00,21.0,21.1,20.99,21.1,6900.0,21.0,21.1,20.99,21.1,6900.0
2013-01-22 12:30:00,21.1,21.11,21.02,21.05,20700.0,21.1,21.11,21.02,21.05,20700.0
2013-01-22 13:00:00,21.04,21.11,21.01,21.03,10300.0,21.04,21.11,21.01,21.03,10300.0
2013-01-22 13:30:00,21.05,21.18,21.05,21.15,13500.0,21.05,21.18,21.05,21.15,13500.0
2013-01-22 14:00:00,21.14,21.19,21.09,21.17,11200.0,21.14,21.19,21.09,21.17,11200.0
2013-01-22 14:30:00,21.19,21.27,21.15,21.24,13900.0,21.19,21.27,21.15,21.24,13900.0
2013-01-22 15:00:00,21.24,21.25,21.13,21.21,22100.0,21.24,21.25,21.13,21.21,22100.0
2013-01-22 15:30:00,21.2,21.3,21.15,21.23,71800.0,21.2,21.3,21.15,21.23,71800.0
2013-01-23 09:30:00,21.18,21.18,20.76,20.89,24100.0,21.18,21.18,20.76,20.89,24100.0
2013-01-23 10:00:00,20.87,20.92,20.82,20.84,10500.0,20.87,20.92,20.82,20.84,10500.0
2013-01-23 10:30:00,20.84,20.92,20.84,20.91,5600.0,20.84,20.92,20.84,20.91,5600.0
2013-01-23 11:00:00,20.91,21.0,20.9,20.9,11300.0,20.91,21.0,20.9,20.9,11300.0
2013-01-23 11:30:00,20.9,20.92,20.87,20.9,4800.0,20.9,20.92,20.87,20.9,4800.0
2013-01-23 12:00:00,20.89,21.02,20.89,20.95,68500.0,20.89,21.02,20.89,20.95,68500.0
2013-01-23 12:30:00,20.9,20.95,20.83,20.84,7700.0,20.9,20.95,20.83,20.84,7700.0
2013-01-23 13:00:00,20.85,20.9,20.84,20.87,4900.0,20.85,20.9,20.84,20.87,4900.0
2013-01-23 13:30:00,20.87,20.98,20.83,20.93,25200.0,20.87,20.98,20.83,20.93,25200.0
2013-01-23 14:00:00,20.93,20.97,20.89,20.97,9000.0,20.93,20.97,20.89,20.97,9000.0
2013-01-23 14:30:00,20.97,21.0,20.92,20.97,9500.0,20.97,21.0,20.92,20.97,9500.0
2013-01-23 15:00:00,20.96,20.99,20.87,20.87,32800.0,20.96,20.99,20.87,20.87,32800.0
2013-01-23 15:30:00,20.87,20.9,20.84,20.86,35200.0,20.87,20.9,20.84,20.86,35200.0
2013-01-24 09:30:00,20.84,21.05,20.84,21.05,22200.0,20.84,21.05,20.84,21.05,22200.0
2013-01-24 10:00:00,21.0,21.1,20.96,20.99,16000.0,21.0,21.1,20.96,20.99,16000.0
2013-01-24 10:30:00,21.03,21.05,20.96,20.96,2100.0,21.03,21.05,20.96,20.96,2100.0
2013-01-24 11:00:00,20.99,21.03,20.97,21.03,4600.0,20.99,21.03,20.97,21.03,4600.0
2013-01-24 11:30:00,21.03,21.04,20.95,20.99,3700.0,21.03,21.04,20.95,20.99,3700.0
2013-01-24 12:00:00,20.99,21.03,20.95,21.0,3300.0,20.99,21.03,20.95,21.0,3300.0
2013-01-24 12:30:00,20.96,20.98,20.93,20.94,5300.0,20.96,20.98,20.93,20.94,5300.0
2013-01-24 13:00:00,20.93,21.02,20.93,21.02,24700.0,20.93,21.02,20.93,21.02,24700.0
2013-01-24 13:30:00,21.01,21.03,20.95,20.95,2100.0,21.01,21.03,20.95,20.95,2100.0
2013-01-24 14:00:00,20.97,21.04,20.95,21.04,8800.0,20.97,21.04,20.95,21.04,8800.0
2013-01-24 14:30:00,21.05,21.09,21.03,21.05,17700.0,21.05,21.09,21.03,21.05,17700.0
2013-01-24 15:00:00,21.06,21.1,21.02,21.08,9500.0,21.06,21.1,21.02,21.08,9500.0
2013-01-24 15:30:00,21.11,21.16,21.08,21.15,61700.0,21.11,21.16,21.08,21.15,61700.0
2013-01-25 09:30:00,21.32,21.41,21.15,21.27,21200.0,21.32,21.41,21.15,21.27,21200.0
2013-01-25 10:00:00,21.27,21.35,21.23,21.23,19200.0,21.27,21.35,21.23,21.23,19200.0
2013-01-25 10:30:00,21.22,21.26,21.13,21.14,18700.0,21.22,21.26,21.13,21.14,18700.0
2013-01-25 11:00:00,21.19,21.21,21.17,21.2,33500.0,21.19,21.21,21.17,21.2,33500.0
2013-01-25 11:30:00,21.2,21.23,21.15,21.18,5200.0,21.2,21.23,21.15,21.18,5200.0
2013-01-25 12:00:00,21.18,21.2,21.12,21.12,34700.0,21.18,21.2,21.12,21.12,34700.0
2013-01-25 12:30:00,21.12,21.12,21.01,21.01,24000.0,21.12,21.12,21.01,21.01,24000.0
2013-01-25 13:00:00,21.0,21.01,20.97,20.99,15400.0,21.0,21.01,20.97,20.99,15400.0
2013-01-25 13:30:00,21.0,21.13,20.99,21.12,16700.0,21.0,21.13,20.99,21.12,16700.0
2013-01-25 14:00:00,21.15,21.15,21.13,21.14,12900.0,21.15,21.15,21.13,21.14,12900.0
2013-01-25 14:30:00,21.14,21.16,21.12,21.13,19800.0,21.14,21.16,21.12,21.13,19800.0
2013-01-25 15:00:00,21.13,21.16,21.09,21.13,15000.0,21.13,21.16,21.09,21.13,15000.0
2013-01-25 15:30:00,21.14,21.16,21.09,21.16,61600.0,21.14,21.16,21.09,21.16,61600.0
2013-01-28 09:30:00,21.15,21.15,21.09,21.11,37500.0,21.15,21.15,21.09,21.11,37500.0
2013-01-28 10:00:00,21.1,21.16,20.97,21.11,13200.0,21.1,21.16,20.97,21.11,13200.0
2013-01-28 10:30:00,21.09,21.14,21.07,21.12,6700.0,21.09,21.14,21.07,21.12,6700.0
2013-01-28 11:00:00,21.13,21.15,21.07,21.11,45100.0,21.13,21.15,21.07,21.11,45100.0
2013-01-28 11:30:00,21.09,21.09,21.02,21.07,17200.0,21.09,21.09,21.02,21.07,17200.0
2013-01-28 12:00:00,21.05,21.11,21.04,21.08,16200.0,21.05,21.11,21.04,21.08,16200.0
2013-01-28 12:30:00,21.07,21.11,21.07,21.08,4500.0,21.07,21.11,21.07,21.08,4500.0
2013-01-28 13:00:00,21.07,21.08,20.99,21.01,13500.0,21.07,21.08,20.99,21.01,13500.0
2013-01-28 13:30:00,21.0,21.02,20.95,20.97,22500.0,21.0,21.02,20.95,20.97,22500.0
2013-01-28 14:00:00,20.99,21.04,20.97,21.0,25000.0,20.99,21.04,20.97,21.0,25000.0
2013-01-28 14:30:00,21.04,21.04,20.97,21.0,97600.0,21.04,21.04,20.97,21.0,97600.0
2013-01-28 15:00:00,21.0,21.04,20.98,21.0,51100.0,21.0,21.04,20.98,21.0,51100.0
2013-01-28 15:30:00,21.0,21.03,20.99,21.03,59600.0,21.0,21.03,20.99,21.03,59600.0
2013-01-29 09:30:00,20.98,21.11,20.87,21.0,19900.0,20.98,21.11,20.87,21.0,19900.0
2013-01-29 10:00:00,20.94,21.02,20.93,21.01,13600.0,20.94,21.02,20.93,21.01,13600.0
2013-01-29 10:30:00,21.02,21.04,20.98,21.03,17400.0,21.02,21.04,20.98,21.03,17400.0
2013-01-29 11:00:00,21.02,21.11,21.01,21.06,16900.0,21.02,21.11,21.01,21.06,16900.0
2013-01-29 11:30:00,21.07,21.07,21.03,21.04,28200.0,21.07,21.07,21.03,21.04,28200.0
2013-01-29 12:00:00,21.04,21.06,21.01,21.01,7000.0,21.04,21.06,21.01,21.01,7000.0
2013-01-29 12:30:00,21.01,21.05,21.01,21.03,17000.0,21.01,21.05,21.01,21.03,17000.0
2013-01-29 13:00:00,21.02,21.03,21.01,21.02,2900.0,21.02,21.03,21.01,21.02,2900.0
2013-01-29 13:30:00,21.03,21.05,21.01,21.03,26400.0,21.03,21.05,21.01,21.03,26400.0
2013-01-29 14:00:00,21.02,21.04,20.94,20.96,11600.0,21.02,21.04,20.94,20.96,11600.0
2013-01-29 14:30:00,20.93,20.96,20.89,20.91,17000.0,20.93,20.96,20.89,20.91,17000.0
2013-01-29 15:00:00,20.91,20.95,20.9,20.93,9800.0,20.91,20.95,20.9,20.93,9800.0
2013-01-29 15:30:00,20.94,21.02,20.94,21.01,48700.0,20.94,21.02,20.94,21.01,48700.0
2013-01-30 09:30:00,20.97,21.48,20.93,20.93,16600.0,20.97,21.48,20.93,20.93,16600.0
2013-01-30 10:00:00,20.91,20.93,20.82,20.85,5100.0,20.91,20.93,20.82,20.85,5100.0
2013-01-30 10:30:00,20.84,20.86,20.79,20.79,18700.0,20.84,20.86,20.79,20.79,18700.0
2013-01-30 11:00:00,20.79,20.8,20.62,20.66,72300.0,20.79,20.8,20.62,20.66,72300.0
2013-01-30 11:30:00,20.67,20.71,20.6,20.61,20400.0,20.67,20.71,20.6,20.61,20400.0
2013-01-30 12:00:00,20.61,20.65,20.49,20.49,34500.0,20.61,20.65,20.49,20.49,34500.0
2013-01-30 12:30:00,20.49,20.59,20.43,20.59,11900.0,20.49,20.59,20.43,20.59,11900.0
2013-01-30 13:00:00,20.59,20.59,20.53,20.55,7600.0,20.59,20.59,20.53,20.55,7600.0
2013-01-30 13:30:00,20.55,20.61,20.55,20.57,8500.0,20.55,20.61,20.55,20.57,8500.0
2013-01-30 14:00:00,20.58,20.58,20.46,20.5,10300.0,20.58,20.58,20.46,20.5,10300.0
2013-01-30 14:30:00,20.49,20.51,20.4,20.4,18700.0,20.49,20.51,20.4,20.4,18700.0
2013-01-30 15:00:00,20.4,20.4,20.2,20.23,45000.0,20.4,20.4,20.2,20.23,45000.0
2013-01-30 15:30:00,20.23,20.36,20.22,20.35,57600.0,20.23,20.36,20.22,20.35,57600.0
2013-01-31 09:30:00,20.34,20.43,19.91,20.1,49900.0,20.34,20.43,19.91,20.1,49900.0
2013-01-31 10:00:00,20.1,20.17,20.06,20.12,55600.0,20.1,20.17,20.06,20.12,55600.0
2013-01-31 10:30:00,20.11,20.24,20.11,20.16,48900.0,20.11,20.24,20.11,20.16,48900.0
2013-01-31 11:00:00,20.18,20.25,20.14,20.22,32400.0,20.18,20.25,20.14,20.22,32400.0
2013-01-31 11:30:00,20.22,20.27,20.21,20.21,28100.0,20.22,20.27,20.21,20.21,28100.0
2013-01-31 12:00:00,20.22,20.33,20.21,20.32,12800.0,20.22,20.33,20.21,20.32,12800.0
2013-01-31 12:30:00,20.31,20.39,20.27,20.38,14300.0,20.31,20.39,20.27,20.38,14300.0
2013-01-31 13:00:00,20.38,20.43,20.37,20.41,15000.0,20.38,20.43,20.37,20.41,15000.0
2013-01-31 13:30:00,20.42,20.47,20.42,20.45,24900.0,20.42,20.47,20.42,20.45,24900.0
2013-01-31 14:00:00,20.45,20.45,20.34,20.34,23800.0,20.45,20.45,20.34,20.34,23800.0
2013-01-31 14:30:00,20.36,20.37,20.31,20.31,17300.0,20.36,20.37,20.31,20.31,17300.0
2013-01-31 15:00:00,20.32,20.32,20.23,20.26,62000.0,20.32,20.32,20.23,20.26,62000.0
2013-01-31 15:30:00,20.25,20.33,20.23,20.3,70900.0,20.25,20.33,20.23,20.3,70900.0
2013-02-01 09:30:00,20.38,20.38,20.14,20.17,20100.0,20.38,20.38,20.14,20.17,20100.0
2013-02-01 10:00:00,20.18,20.3,20.02,20.09,63300.0,20.18,20.3,20.02,20.09,63300.0
2013-02-01 10:30:00,20.08,20.22,20.06,20.07,30300.0,20.08,20.22,20.06,20.07,30300.0
2013-02-01 11:00:00,20.08,20.09,19.98,20.0,105200.0,20.08,20.09,19.98,20.0,105200.0
2013-02-01 11:30:00,20.0,20.24,20.0,20.24,35200.0,20.0,20.24,20.0,20.24,35200.0
2013-02-01 12:00:00,20.23,20.37,20.23,20.34,37900.0,20.23,20.37,20.23,20.34,37900.0
2013-02-01 12:30:00,20.35,20.42,20.28,20.35,19000.0,20.35,20.42,20.28,20.35,19000.0
2013-02-01 13:00:00,20.35,20.39,20.28,20.31,28300.0,20.35,20.39,20.28,20.31,28300.0
2013-02-01 13:30:00,20.28,20.33,20.13,20.16,32400.0,20.28,20.33,20.13,20.16,32400.0
2013-02-01 14:00:00,20.21,20.24,20.08,20.13,32500.0,20.21,20.24,20.08,20.13,32500.0
2013-02-01 14:30:00,20.14,20.15,20.0,20.05,44700.0,20.14,20.15,20.0,20.05,44700.0
2013-02-01 15:00:00,20.05,20.13,20.03,20.11,80500.0,20.05,20.13,20.03,20.11,80500.0
2013-02-01 15:30:00,20.11,20.26,20.1,20.23,110300.0,20.11,20.26,20.1,20.23,110300.0
2013-02-04 09:30:00,20.03,20.31,20.0,20.26,12800.0,20.03,20.31,20.0,20.26,12800.0
2013-02-04 10:00:00,20.26,20.28,20.06,20.07,17000.0,20.26,20.28,20.06,20.07,17000.0
2013-02-04 10:30:00,20.07,20.11,20.03,20.06,56700.0,20.07,20.11,20.03,20.06,56700.0
2013-02-04 11:00:00,20.05,20.07,20.03,20.07,28000.0,20.05,20.07,20.03,20.07,28000.0
2013-02-04 11:30:00,20.07,20.09,20.0,20.0,15100.0,20.07,20.09,20.0,20.0,15100.0
2013-02-04 12:00:00,20.01,20.05,20.0,20.05,20600.0,20.01,20.05,20.0,20.05,20600.0
2013-02-04 12:30:00,20.05,20.13,20.03,20.09,18800.0,20.05,20.13,20.03,20.09,18800.0
2013-02-04 13:00:00,20.09,20.11,20.04,20.04,19000.0,20.09,20.11,20.04,20.04,19000.0
2013-02-04 13:30:00,20.03,20.04,20.0,20.01,16100.0,20.03,20.04,20.0,20.01,16100.0
2013-02-04 14:00:00,20.01,20.12,20.0,20.11,32600.0,20.01,20.12,20.0,20.11,32600.0
2013-02-04 14:30:00,20.1,20.18,20.1,20.15,20200.0,20.1,20.18,20.1,20.15,20200.0
2013-02-04 15:00:00,20.17,20.18,20.12,20.16,17000.0,20.17,20.18,20.12,20.16,17000.0
2013-02-04 15:30:00,20.16,20.16,20.03,20.07,43200.0,20.16,20.16,20.03,20.07,43200.0
2013-02-05 09:30:00,20.18,20.35,20.1,20.26,13100.0,20.18,20.35,20.1,20.26,13100.0
2013-02-05 10:00:00,20.25,20.38,20.22,20.27,16400.0,20.25,20.38,20.22,20.27,16400.0
2013-02-05 10:30:00,20.29,20.34,20.21,20.23,18900.0,20.29,20.34,20.21,20.23,18900.0
2013-02-05 11:00:00,20.24,20.26,20.19,20.21,4200.0,20.24,20.26,20.19,20.21,4200.0
2013-02-05 11:30:00,20.19,20.21,20.16,20.18,31100.0,20.19,20.21,20.16,20.18,31100.0
2013-02-05 12:00:00,20.19,20.22,20.18,20.19,7100.0,20.19,20.22,20.18,20.19,7100.0
2013-02-05 12:30:00,20.2,20.22,20.18,20.2,43400.0,20.2,20.22,20.18,20.2,43400.0
2013-02-05 13:00:00,20.2,20.2,20.1,20.14,24300.0,20.2,20.2,20.1,20.14,24300.0
2013-02-05 13:30:00,20.14,20.22,20.13,20.2,7100.0,20.14,20.22,20.13,20.2,7100.0
2013-02-05 14:00:00,20.17,20.21,20.17,20.19,9900.0,20.17,20.21,20.17,20.19,9900.0
2013-02-05 14:30:00,20.2,20.4,20.19,20.39,261700.0,20.2,20.4,20.19,20.39,261700.0
2013-02-05 15:00:00,20.37,20.49,20.37,20.49,32400.0,20.37,20.49,20.37,20.49,32400.0
2013-02-05 15:30:00,20.5,20.51,20.41,20.41,60700.0,20.5,20.51,20.41,20.41,60700.0
2013-02-06 09:30:00,20.26,20.63,20.26,20.48,13700.0,20.26,20.63,20.26,20.48,13700.0
2013-02-06 10:00:00,20.4,20.5,20.39,20.45,12200.0,20.4,20.5,20.39,20.45,12200.0
2013-02-06 10:30:00,20.41,20.47,20.33,20.42,7200.0,20.41,20.47,20.33,20.42,7200.0
2013-02-06 11:00:00,20.43,20.45,20.37,20.37,9900.0,20.43,20.45,20.37,20.37,9900.0
2013-02-06 11:30:00,20.38,20.38,20.32,20.33,4100.0,20.38,20.38,20.32,20.33,4100.0
2013-02-06 12:00:00,20.33,20.37,20.31,20.31,12100.0,20.33,20.37,20.31,20.31,12100.0
2013-02-06 12:30:00,20.31,20.35,20.24,20.24,23000.0,20.31,20.35,20.24,20.24,23000.0
2013-02-06 13:00:00,20.21,20.21,20.15,20.2,20100.0,20.21,20.21,20.15,20.2,20100.0
2013-02-06 13:30:00,20.19,20.25,20.18,20.23,37700.0,20.19,20.25,20.18,20.23,37700.0
2013-02-06 14:00:00,20.25,20.27,20.2,20.2,5600.0,20.25,20.27,20.2,20.2,5600.0
2013-02-06 14:30:00,20.23,20.25,20.2,20.25,14600.0,20.23,20.25,20.2,20.25,14600.0
2013-02-06 15:00:00,20.26,20.26,20.21,20.26,15400.0,20.26,20.26,20.21,20.26,15400.0
2013-02-06 15:30:00,20.26,20.32,20.23,20.3,46600.0,20.26,20.32,20.23,20.3,46600.0
2013-02-07 09:30:00,20.28,20.38,20.1,20.3,181200.0,20.28,20.38,20.1,20.3,181200.0
2013-02-07 10:00:00,20.24,20.29,20.07,20.09,17700.0,20.24,20.29,20.07,20.09,17700.0
2013-02-07 10:30:00,20.08,20.08,19.99,20.03,24500.0,20.08,20.08,19.99,20.03,24500.0
2013-02-07 11:00:00,20.05,20.05,19.98,20.01,14200.0,20.05,20.05,19.98,20.01,14200.0
2013-02-07 11:30:00,20.02,20.03,19.9,19.92,28900.0,20.02,20.03,19.9,19.92,28900.0
2013-02-07 12:00:00,19.91,20.0,19.9,19.97,10000.0,19.91,20.0,19.9,19.97,10000.0
2013-02-07 12:30:00,20.0,20.01,19.94,19.96,11900.0,20.0,20.01,19.94,19.96,11900.0
2013-02-07 13:00:00,19.95,20.01,19.93,20.0,15500.0,19.95,20.01,19.93,20.0,15500.0
2013-02-07 13:30:00,20.01,20.02,19.91,20.02,13800.0,20.01,20.02,19.91,20.02,13800.0
2013-02-07 14:00:00,20.02,20.04,19.9,19.96,66700.0,20.02,20.04,19.9,19.96,66700.0
2013-02-07 14:30:00,19.96,20.03,19.91,20.02,18700.0,19.96,20.03,19.91,20.02,18700.0
2013-02-07 15:00:00,20.02,20.05,19.99,20.05,15600.0,20.02,20.05,19.99,20.05,15600.0
2013-02-07 15:30:00,20.05,20.17,20.02,20.15,49900.0,20.05,20.17,20.02,20.15,49900.0
2013-02-08 09:30:00,20.18,20.24,20.01,20.19,28400.0,20.18,20.24,20.01,20.19,28400.0
2013-02-08 10:00:00,20.18,20.22,20.14,20.2,33400.0,20.18,20.22,20.14,20.2,33400.0
2013-02-08 10:30:00,20.18,20.21,20.18,20.2,9600.0,20.18,20.21,20.18,20.2,9600.0
2013-02-08 11:00:00,20.2,20.23,20.19,20.21,9800.0,20.2,20.23,20.19,20.21,9800.0
2013-02-08 11:30:00,20.21,20.32,20.16,20.32,14200.0,20.21,20.32,20.16,20.32,14200.0
2013-02-08 12:00:00,20.31,20.31,20.17,20.18,32700.0,20.31,20.31,20.17,20.18,32700.0
2013-02-08 12:30:00,20.19,20.21,20.16,20.16,9700.0,20.19,20.21,20.16,20.16,9700.0
2013-02-08 13:00:00,20.17,20.18,20.16,20.17,2900.0,20.17,20.18,20.16,20.17,2900.0
2013-02-08 13:30:00,20.17,20.18,20.12,20.14,9000.0,20.17,20.18,20.12,20.14,9000.0
2013-02-08 14:00:00,20.14,20.16,20.11,20.13,4300.0,20.14,20.16,20.11,20.13,4300.0
2013-02-08 14:30:00,20.13,20.13,20.01,20.01,27300.0,20.13,20.13,20.01,20.01,27300.0
2013-02-08 15:00:00,20.03,20.17,19.99,20.14,70400.0,20.03,20.17,19.99,20.14,70400.0
2013-02-08 15:30:00,20.13,20.15,20.1,20.13,53200.0,20.13,20.15,20.1,20.13,53200.0
2013-02-11 09:30:00,20.1,20.22,20.1,20.16,3600.0,20.1,20.22,20.1,20.16,3600.0
2013-02-11 10:00:00,20.17,20.21,20.02,20.03,23500.0,20.17,20.21,20.02,20.03,23500.0
2013-02-11 10:30:00,20.07,20.08,20.01,20.07,1200.0,20.07,20.08,20.01,20.07,1200.0
2013-02-11 11:00:00,20.04,20.11,19.99,20.0,13100.0,20.04,20.11,19.99,20.0,13100.0
2013-02-11 11:30:00,19.99,20.06,19.99,20.01,20700.0,19.99,20.06,19.99,20.01,20700.0
2013-02-11 12:00:00,19.98,20.0,19.97,20.0,5100.0,19.98,20.0,19.97,20.0,5100.0
2013-02-11 12:30:00,20.0,20.04,19.99,20.0,10000.0,20.0,20.04,19.99,20.0,10000.0
2013-02-11 13:00:00,20.01,20.03,19.95,19.97,71500.0,20.01,20.03,19.95,19.97,71500.0
2013-02-11 13:30:00,19.99,20.03,19.98,20.01,7700.0,19.99,20.03,19.98,20.01,7700.0
2013-02-11 14:00:00,20.03,20.04,19.96,20.0,19900.0,20.03,20.04,19.96,20.0,19900.0
2013-02-11 14:30:00,20.0,20.04,19.97,19.99,4300.0,20.0,20.04,19.97,19.99,4300.0
2013-02-11 15:00:00,20.0,20.03,19.97,19.99,20000.0,20.0,20.03,19.97,19.99,20000.0
2013-02-11 15:30:00,20.0,20.12,19.99,20.12,64200.0,20.0,20.12,19.99,20.12,64200.0
2013-02-12 09:30:00,20.19,20.27,20.13,20.13,6600.0,20.19,20.27,20.13,20.13,6600.0
2013-02-12 10:00:00,20.13,20.21,19.97,19.99,41700.0,20.13,20.21,19.97,19.99,41700.0
2013-02-12 10:30:00,20.0,20.0,19.94,19.98,16300.0,20.0,20.0,19.94,19.98,16300.0
2013-02-12 11:00:00,19.96,19.99,19.9,19.91,15700.0,19.96,19.99,19.9,19.91,15700.0
2013-02-12 11:30:00,19.91,19.94,19.84,19.86,14900.0,19.91,19.94,19.84,19.86,14900.0
2013-02-12 12:00:00,19.87,19.9,19.83,19.85,12700.0,19.87,19.9,19.83,19.85,12700.0
2013-02-12 12:30:00,19.87,19.94,19.87,19.9,11600.0,19.87,19.94,19.87,19.9,11600.0
2013-02-12 13:00:00,19.92,19.94,19.85,19.9,12600.0,19.92,19.94,19.85,19.9,12600.0
2013-02-12 13:30:00,19.9,19.93,19.83,19.9,12900.0,19.9,19.93,19.83,19.9,12900.0
2013-02-12 14:00:00,19.87,19.92,19.85,19.88,7600.0,19.87,19.92,19.85,19.88,7600.0
2013-02-12 14:30:00,19.85,19.95,19.85,19.9,11700.0,19.85,19.95,19.85,19.9,11700.0
2013-02-12 15:00:00,19.9,19.93,19.86,19.93,22600.0,19.9,19.93,19.86,19.93,22600.0
2013-02-12 15:30:00,19.92,20.02,19.92,20.0,168500.0,19.92,20.02,19.92,20.0,168500.0
2013-02-13 09:30:00,20.0,20.13,19.79,20.04,15800.0,20.0,20.13,19.79,20.04,15800.0
2013-02-13 10:00:00,20.05,20.13,20.0,20.05,20600.0,20.05,20.13,20.0,20.05,20600.0
2013-02-13 10:30:00,20.05,20.21,20.04,20.21,68600.0,20.05,20.21,20.04,20.21,68600.0
2013-02-13 11:00:00,20.2,20.2,20.07,20.07,12300.0,20.2,20.2,20.07,20.07,12300.0
2013-02-13 11:30:00,20.09,20.1,20.06,20.1,3000.0,20.09,20.1,20.06,20.1,3000.0
2013-02-13 12:00:00,20.09,20.1,20.05,20.05,13800.0,20.09,20.1,20.05,20.05,13800.0
2013-02-13 12:30:00,20.05,20.09,20.04,20.08,3800.0,20.05,20.09,20.04,20.08,3800.0
2013-02-13 13:00:00,20.07,20.11,20.05,20.11,6600.0,20.07,20.11,20.05,20.11,6600.0
2013-02-13 13:30:00,20.11,20.13,20.07,20.08,7200.0,20.11,20.13,20.07,20.08,7200.0
2013-02-13 14:00:00,20.09,20.13,20.08,20.1,7500.0,20.09,20.13,20.08,20.1,7500.0
2013-02-13 14:30:00,20.12,20.12,20.06,20.11,9700.0,20.12,20.12,20.06,20.11,9700.0
2013-02-13 15:00:00,20.11,20.14,20.09,20.13,17300.0,20.11,20.14,20.09,20.13,17300.0
2013-02-13 15:30:00,20.13,20.16,20.07,20.13,88300.0,20.13,20.16,20.07,20.13,88300.0
2013-02-14 09:30:00,20.09,20.09,19.82,19.84,14300.0,20.09,20.09,19.82,19.84,14300.0
2013-02-14 10:00:00,19.8,19.98,19.8,19.91,14100.0,19.8,19.98,19.8,19.91,14100.0
2013-02-14 10:30:00,19.96,20.01,19.86,19.86,56100.0,19.96,20.01,19.86,19.86,56100.0
2013-02-14 11:00:00,19.88,19.93,19.86,19.87,25300.0,19.88,19.93,19.86,19.87,25300.0
2013-02-14 11:30:00,19.87,20.01,19.87,20.0,57000.0,19.87,20.01,19.87,20.0,57000.0
2013-02-14 12:00:00,20.0,20.08,19.99,20.05,34000.0,20.0,20.08,19.99,20.05,34000.0
2013-02-14 12:30:00,20.02,20.07,19.99,20.07,63000.0,20.02,20.07,19.99,20.07,63000.0
2013-02-14 13:00:00,20.05,20.2,20.01,20.11,82400.0,20.05,20.2,20.01,20.11,82400.0
2013-02-14 13:30:00,20.12,20.19,20.06,20.06,21800.0,20.12,20.19,20.06,20.06,21800.0
2013-02-14 14:00:00,20.05,20.25,20.05,20.13,77100.0,20.05,20.25,20.05,20.13,77100.0
2013-02-14 14:30:00,20.12,20.13,20.07,20.11,19700.0,20.12,20.13,20.07,20.11,19700.0
2013-02-14 15:00:00,20.13,20.22,20.13,20.2,55300.0,20.13,20.22,20.13,20.2,55300.0
2013-02-14 15:30:00,20.2,20.26,20.16,20.22,74700.0,20.2,20.26,20.16,20.22,74700.0
2013-02-15 09:30:00,21.49,21.5,20.16,20.53,275700.0,21.49,21.5,20.16,20.53,275700.0
2013-02-15 10:00:00,20.53,20.54,20.09,20.36,175700.0,20.53,20.54,20.09,20.36,175700.0
2013-02-15 10:30:00,20.36,20.36,19.97,20.01,96600.0,20.36,20.36,19.97,20.01,96600.0
2013-02-15 11:00:00,20.0,20.18,19.99,20.02,80600.0,20.0,20.18,19.99,20.02,80600.0
2013-02-15 11:30:00,20.02,20.14,19.99,20.0,23400.0,20.02,20.14,19.99,20.0,23400.0
2013-02-15 12:00:00,20.0,20.11,19.98,20.01,48700.0,20.0,20.11,19.98,20.01,48700.0
2013-02-15 12:30:00,20.01,20.02,19.99,20.01,23900.0,20.01,20.02,19.99,20.01,23900.0
2013-02-15 13:00:00,20.01,20.01,19.98,20.0,26700.0,20.01,20.01,19.98,20.0,26700.0
2013-02-15 13:30:00,20.0,20.0,19.95,19.96,46600.0,20.0,20.0,19.95,19.96,46600.0
2013-02-15 14:00:00,19.96,19.98,19.91,19.94,86500.0,19.96,19.98,19.91,19.94,86500.0
2013-02-15 14:30:00,19.94,20.02,19.94,19.98,48400.0,19.94,20.02,19.94,19.98,48400.0
2013-02-15 15:00:00,19.98,19.99,19.94,19.97,305500.0,19.98,19.99,19.94,19.97,305500.0
2013-02-15 15:30:00,19.97,20.18,19.96,20.09,237000.0,19.97,20.18,19.96,20.09,237000.0
2013-02-19 09:30:00,20.09,20.28,19.91,20.27,31200.0,20.09,20.28,19.91,20.27,31200.0
2013-02-19 10:00:00,20.28,20.37,20.16,20.23,45500.0,20.28,20.37,20.16,20.23,45500.0
2013-02-19 10:30:00,20.23,20.23,20.13,20.17,20400.0,20.23,20.23,20.13,20.17,20400.0
2013-02-19 11:00:00,20.16,20.2,20.15,20.18,10800.0,20.16,20.2,20.15,20.18,10800.0
2013-02-19 11:30:00,20.18,20.18,20.09,20.1,18400.0,20.18,20.18,20.09,20.1,18400.0
2013-02-19 12:00:00,20.09,20.1,19.99,20.0,17600.0,20.09,20.1,19.99,20.0,17600.0
2013-02-19 12:30:00,19.99,20.0,19.98,20.0,11900.0,19.99,20.0,19.98,20.0,11900.0
2013-02-19 13:00:00,20.0,20.02,19.98,20.0,12700.0,20.0,20.02,19.98,20.0,12700.0
2013-02-19 13:30:00,20.0,20.0,19.96,19.96,14000.0,20.0,20.0,19.96,19.96,14000.0
2013-02-19 14:00:00,19.96,19.99,19.95,19.99,11900.0,19.96,19.99,19.95,19.99,11900.0
2013-02-19 14:30:00,19.98,20.01,19.93,20.0,27300.0,19.98,20.01,19.93,20.0,27300.0
2013-02-19 15:00:00,20.0,20.02,19.98,19.99,46700.0,20.0,20.02,19.98,19.99,46700.0
2013-02-19 15:30:00,19.99,20.03,19.99,20.02,113900.0,19.99,20.03,19.99,20.02,113900.0
2013-02-20 09:30:00,20.0,20.22,20.0,20.1,51000.0,20.0,20.22,20.0,20.1,51000.0
2013-02-20 10:00:00,20.1,20.11,20.03,20.07,25900.0,20.1,20.11,20.03,20.07,25900.0
2013-02-20 10:30:00,20.07,20.09,20.01,20.09,20500.0,20.07,20.09,20.01,20.09,20500.0
2013-02-20 11:00:00,20.1,20.1,20.06,20.06,13000.0,20.1,20.1,20.06,20.06,13000.0
2013-02-20 11:30:00,20.04,20.09,19.96,19.99,26100.0,20.04,20.09,19.96,19.99,26100.0
2013-02-20 12:00:00,19.99,20.03,19.99,20.01,16300.0,19.99,20.03,19.99,20.01,16300.0
2013-02-20 12:30:00,20.01,20.03,19.97,20.0,15000.0,20.01,20.03,19.97,20.0,15000.0
2013-02-20 13:00:00,20.02,20.04,19.98,20.04,8000.0,20.02,20.04,19.98,20.04,8000.0
2013-02-20 13:30:00,20.03,20.09,20.02,20.05,13500.0,20.03,20.09,20.02,20.05,13500.0
2013-02-20 14:00:00,20.05,20.07,20.03,20.05,15100.0,20.05,20.07,20.03,20.05,15100.0
2013-02-20 14:30:00,20.06,20.08,19.98,20.0,20800.0,20.06,20.08,19.98,20.0,20800.0
2013-02-20 15:00:00,19.99,20.02,19.95,19.95,43400.0,19.99,20.02,19.95,19.95,43400.0
2013-02-20 15:30:00,19.96,19.99,19.86,19.88,95800.0,19.96,19.99,19.86,19.88,95800.0
2013-02-21 09:30:00,19.91,20.12,19.78,19.82,23000.0,19.91,20.12,19.78,19.82,23000.0
2013-02-21 10:00:00,19.78,20.01,19.75,20.0,19700.0,19.78,20.01,19.75,20.0,19700.0
2013-02-21 10:30:00,20.0,20.03,19.95,19.99,13900.0,20.0,20.03,19.95,19.99,13900.0
2013-02-21 11:00:00,20.0,20.03,19.93,19.99,10100.0,20.0,20.03,19.93,19.99,10100.0
2013-02-21 11:30:00,19.97,19.99,19.92,19.95,7800.0,19.97,19.99,19.92,19.95,7800.0
2013-02-21 12:00:00,19.91,19.93,19.79,19.81,10400.0,19.91,19.93,19.79,19.81,10400.0
2013-02-21 12:30:00,19.8,19.86,19.8,19.86,11000.0,19.8,19.86,19.8,19.86,11000.0
2013-02-21 13:00:00,19.87,19.89,19.77,19.83,44100.0,19.87,19.89,19.77,19.83,44100.0
2013-02-21 13:30:00,19.82,19.89,19.8,19.87,17400.0,19.82,19.89,19.8,19.87,17400.0
2013-02-21 14:00:00,19.87,19.87,19.83,19.83,14600.0,19.87,19.87,19.83,19.83,14600.0
2013-02-21 14:30:00,19.84,19.89,19.81,19.86,18200.0,19.84,19.89,19.81,19.86,18200.0
2013-02-21 15:00:00,19.87,20.0,19.85,19.99,45100.0,19.87,20.0,19.85,19.99,45100.0
2013-02-21 15:30:00,19.99,20.0,19.9,19.92,63300.0,19.99,20.0,19.9,19.92,63300.0
2013-02-22 09:30:00,20.03,20.1,19.87,19.91,18400.0,20.03,20.1,19.87,19.91,18400.0
2013-02-22 10:00:00,19.95,20.03,19.91,20.01,16300.0,19.95,20.03,19.91,20.01,16300.0
2013-02-22 10:30:00,20.01,20.03,19.97,19.99,15500.0,20.01,20.03,19.97,19.99,15500.0
2013-02-22 11:00:00,19.98,20.0,19.94,19.96,9400.0,19.98,20.0,19.94,19.96,9400.0
2013-02-22 11:30:00,19.96,20.01,19.95,20.01,9500.0,19.96,20.01,19.95,20.01,9500.0
2013-02-22 12:00:00,20.01,20.01,19.96,19.99,10500.0,20.01,20.01,19.96,19.99,10500.0
2013-02-22 12:30:00,19.99,20.02,19.95,20.02,17900.0,19.99,20.02,19.95,20.02,17900.0
2013-02-22 13:00:00,20.04,20.08,20.01,20.06,14800.0,20.04,20.08,20.01,20.06,14800.0
2013-02-22 13:30:00,20.06,20.08,20.04,20.06,17400.0,20.06,20.08,20.04,20.06,17400.0
2013-02-22 14:00:00,20.07,20.08,20.04,20.05,6800.0,20.07,20.08,20.04,20.05,6800.0
2013-02-22 14:30:00,20.05,20.08,20.01,20.02,9400.0,20.05,20.08,20.01,20.02,9400.0
2013-02-22 15:00:00,20.03,20.05,19.99,19.99,12600.0,20.03,20.05,19.99,19.99,12600.0
2013-02-22 15:30:00,20.01,20.11,20.0,20.11,89100.0,20.01,20.11,20.0,20.11,89100.0
2013-02-25 09:30:00,20.22,20.42,20.02,20.08,23200.0,20.22,20.42,20.02,20.08,23200.0
2013-02-25 10:00:00,20.08,20.13,19.84,19.87,25000.0,20.08,20.13,19.84,19.87,25000.0
2013-02-25 10:30:00,19.89,19.92,19.81,19.89,26500.0,19.89,19.92,19.81,19.89,26500.0
2013-02-25 11:00:00,19.9,19.93,19.86,19.91,33100.0,19.9,19.93,19.86,19.91,33100.0
2013-02-25 11:30:00,19.9,19.93,19.85,19.87,20100.0,19.9,19.93,19.85,19.87,20100.0
2013-02-25 12:00:00,19.88,19.88,19.75,19.83,26900.0,19.88,19.88,19.75,19.83,26900.0
2013-02-25 12:30:00,19.8,19.9,19.75,19.86,24500.0,19.8,19.9,19.75,19.86,24500.0
2013-02-25 13:00:00,19.9,19.94,19.87,19.91,20400.0,19.9,19.94,19.87,19.91,20400.0
2013-02-25 13:30:00,19.92,19.94,19.86,19.88,13900.0,19.92,19.94,19.86,19.88,13900.0
2013-02-25 14:00:00,19.89,19.95,19.85,19.88,16600.0,19.89,19.95,19.85,19.88,16600.0
2013-02-25 14:30:00,19.88,19.9,19.78,19.78,12000.0,19.88,19.9,19.78,19.78,12000.0
2013-02-25 15:00:00,19.78,19.8,19.67,19.69,24600.0,19.78,19.8,19.67,19.69,24600.0
2013-02-25 15:30:00,19.7,19.73,19.5,19.51,103800.0,19.7,19.73,19.5,19.51,103800.0
2013-02-26 09:30:00,19.65,19.71,19.53,19.6,15700.0,19.65,19.71,19.53,19.6,15700.0
2013-02-26 10:00:00,19.61,19.67,19.44,19.47,22300.0,19.61,19.67,19.44,19.47,22300.0
2013-02-26 10:30:00,19.44,19.58,19.42,19.51,18900.0,19.44,19.58,19.42,19.51,18900.0
2013-02-26 11:00:00,19.51,19.51,19.4,19.44,29500.0,19.51,19.51,19.4,19.44,29500.0
2013-02-26 11:30:00,19.4,19.44,19.33,19.36,14000.0,19.4,19.44,19.33,19.36,14000.0
2013-02-26 12:00:00,19.34,19.45,19.33,19.4,14800.0,19.34,19.45,19.33,19.4,14800.0
2013-02-26 12:30:00,19.4,19.42,19.34,19.38,28600.0,19.4,19.42,19.34,19.38,28600.0
2013-02-26 13:00:00,19.39,19.52,19.39,19.48,15400.0,19.39,19.52,19.39,19.48,15400.0
2013-02-26 13:30:00,19.5,19.62,19.46,19.62,37100.0,19.5,19.62,19.46,19.62,37100.0
2013-02-26 14:00:00,19.62,19.65,19.57,19.61,13900.0,19.62,19.65,19.57,19.61,13900.0
2013-02-26 14:30:00,19.62,19.65,19.5,19.56,15200.0,19.62,19.65,19.5,19.56,15200.0
2013-02-26 15:00:00,19.56,19.67,19.52,19.66,204300.0,19.56,19.67,19.52,19.66,204300.0
2013-02-26 15:30:00,19.65,19.73,19.5,19.55,78800.0,19.65,19.73,19.5,19.55,78800.0
2013-02-27 09:30:00,19.49,19.95,19.49,19.92,37200.0,19.49,19.95,19.49,19.92,37200.0
2013-02-27 10:00:00,19.93,20.02,19.8,19.96,96400.0,19.93,20.02,19.8,19.96,96400.0
2013-02-27 10:30:00,19.96,20.0,19.92,19.93,14200.0,19.96,20.0,19.92,19.93,14200.0
2013-02-27 11:00:00,19.94,19.97,19.75,19.75,27300.0,19.94,19.97,19.75,19.75,27300.0
2013-02-27 11:30:00,19.8,19.88,19.76,19.81,11700.0,19.8,19.88,19.76,19.81,11700.0
2013-02-27 12:00:00,19.82,19.97,19.81,19.92,17200.0,19.82,19.97,19.81,19.92,17200.0
2013-02-27 12:30:00,19.94,19.97,19.89,19.9,8000.0,19.94,19.97,19.89,19.9,8000.0
2013-02-27 13:00:00,19.88,19.89,19.8,19.87,6500.0,19.88,19.89,19.8,19.87,6500.0
2013-02-27 13:30:00,19.88,19.9,19.82,19.82,8600.0,19.88,19.9,19.82,19.82,8600.0
2013-02-27 14:00:00,19.82,19.88,19.8,19.86,22400.0,19.82,19.88,19.8,19.86,22400.0
2013-02-27 14:30:00,19.86,19.88,19.81,19.83,27300.0,19.86,19.88,19.81,19.83,27300.0
2013-02-27 15:00:00,19.84,19.86,19.79,19.84,25700.0,19.84,19.86,19.79,19.84,25700.0
2013-02-27 15:30:00,19.84,19.86,19.68,19.68,55200.0,19.84,19.86,19.68,19.68,55200.0
2013-02-28 09:30:00,19.7,19.87,19.7,19.73,21500.0,19.7,19.87,19.7,19.73,21500.0
2013-02-28 10:00:00,19.75,19.78,19.45,19.55,93700.0,19.75,19.78,19.45,19.55,93700.0
2013-02-28 10:30:00,19.54,19.57,19.46,19.56,13300.0,19.54,19.57,19.46,19.56,13300.0
2013-02-28 11:00:00,19.57,19.76,19.56,19.7,22900.0,19.57,19.76,19.56,19.7,22900.0
2013-02-28 11:30:00,19.72,19.72,19.62,19.65,11600.0,19.72,19.72,19.62,19.65,11600.0
2013-02-28 12:00:00,19.66,19.78,19.66,19.75,22900.0,19.66,19.78,19.66,19.75,22900.0
2013-02-28 12:30:00,19.74,19.79,19.73,19.76,14700.0,19.74,19.79,19.73,19.76,14700.0
2013-02-28 13:00:00,19.77,19.77,19.73,19.73,29300.0,19.77,19.77,19.73,19.73,29300.0
2013-02-28 13:30:00,19.73,19.77,19.7,19.72,21800.0,19.73,19.77,19.7,19.72,21800.0
2013-02-28 14:00:00,19.75,19.91,19.75,19.88,17700.0,19.75,19.91,19.75,19.88,17700.0
2013-02-28 14:30:00,19.9,20.03,19.89,20.02,28800.0,19.9,20.03,19.89,20.02,28800.0
2013-02-28 15:00:00,20.01,20.04,19.84,19.91,52100.0,20.01,20.04,19.84,19.91,52100.0
2013-02-28 15:30:00,19.9,20.01,19.85,19.85,115500.0,19.9,20.01,19.85,19.85,115500.0
2013-03-01 09:30:00,19.69,19.76,19.44,19.51,29000.0,19.69,19.76,19.44,19.51,29000.0
2013-03-01 10:00:00,19.51,19.62,19.46,19.55,34200.0,19.51,19.62,19.46,19.55,34200.0
2013-03-01 10:30:00,19.55,19.61,19.51,19.57,25400.0,19.55,19.61,19.51,19.57,25400.0
2013-03-01 11:00:00,19.58,19.69,19.47,19.63,28200.0,19.58,19.69,19.47,19.63,28200.0
2013-03-01 11:30:00,19.62,19.71,19.6,19.68,17300.0,19.62,19.71,19.6,19.68,17300.0
2013-03-01 12:00:00,19.69,19.84,19.69,19.84,19300.0,19.69,19.84,19.69,19.84,19300.0
2013-03-01 12:30:00,19.84,19.88,19.82,19.83,14400.0,19.84,19.88,19.82,19.83,14400.0
2013-03-01 13:00:00,19.83,19.87,19.77,19.87,13000.0,19.83,19.87,19.77,19.87,13000.0
2013-03-01 13:30:00,19.87,19.87,19.79,19.81,11900.0,19.87,19.87,19.79,19.81,11900.0
2013-03-01 14:00:00,19.83,19.96,19.83,19.96,17700.0,19.83,19.96,19.83,19.96,17700.0
2013-03-01 14:30:00,19.96,20.01,19.92,19.94,32500.0,19.96,20.01,19.92,19.94,32500.0
2013-03-01 15:00:00,19.95,19.97,19.84,19.95,38400.0,19.95,19.97,19.84,19.95,38400.0
2013-03-01 15:30:00,19.96,20.0,19.88,19.91,69400.0,19.96,20.0,19.88,19.91,69400.0
2013-03-04 09:30:00,19.83,19.9,19.7,19.78,17100.0,19.83,19.9,19.7,19.78,17100.0
2013-03-04 10:00:00,19.8,19.9,19.74,19.8,39300.0,19.8,19.9,19.74,19.8,39300.0
2013-03-04 10:30:00,19.81,19.9,19.8,19.87,23100.0,19.81,19.9,19.8,19.87,23100.0
2013-03-04 11:00:00,19.87,19.88,19.82,19.85,26400.0,19.87,19.88,19.82,19.85,26400.0
2013-03-04 11:30:00,19.85,20.0,19.85,19.95,31000.0,19.85,20.0,19.85,19.95,31000.0
2013-03-04 12:00:00,19.94,20.01,19.9,19.96,38700.0,19.94,20.01,19.9,19.96,38700.0
2013-03-04 12:30:00,19.95,19.98,19.95,19.95,17400.0,19.95,19.98,19.95,19.95,17400.0
2013-03-04 13:00:00,19.95,20.07,19.95,20.07,24600.0,19.95,20.07,19.95,20.07,24600.0
2013-03-04 13:30:00,20.06,20.16,20.03,20.05,26400.0,20.06,20.16,20.03,20.05,26400.0
2013-03-04 14:00:00,20.03,20.18,20.0,20.15,43800.0,20.03,20.18,20.0,20.15,43800.0
2013-03-04 14:30:00,20.14,20.3,20.13,20.3,42900.0,20.14,20.3,20.13,20.3,42900.0
2013-03-04 15:00:00,20.3,20.39,20.27,20.31,86800.0,20.3,20.39,20.27,20.31,86800.0
2013-03-04 15:30:00,20.32,20.4,20.28,20.36,126000.0,20.32,20.4,20.28,20.36,126000.0
2013-03-05 09:30:00,20.38,20.61,20.11,20.55,88300.0,20.38,20.61,20.11,20.55,88300.0
2013-03-05 10:00:00,20.55,20.56,20.41,20.44,43500.0,20.55,20.56,20.41,20.44,43500.0
2013-03-05 10:30:00,20.44,20.5,20.43,20.47,108300.0,20.44,20.5,20.43,20.47,108300.0
2013-03-05 11:00:00,20.46,20.46,20.4,20.41,50800.0,20.46,20.46,20.4,20.41,50800.0
2013-03-05 11:30:00,20.4,20.45,20.4,20.4,19400.0,20.4,20.45,20.4,20.4,19400.0
2013-03-05 12:00:00,20.41,20.44,20.4,20.41,31200.0,20.41,20.44,20.4,20.41,31200.0
2013-03-05 12:30:00,20.4,20.42,20.35,20.37,23600.0,20.4,20.42,20.35,20.37,23600.0
2013-03-05 13:00:00,20.37,20.41,20.35,20.4,27900.0,20.37,20.41,20.35,20.4,27900.0
2013-03-05 13:30:00,20.39,20.41,20.36,20.38,16500.0,20.39,20.41,20.36,20.38,16500.0
2013-03-05 14:00:00,20.38,20.41,20.37,20.4,17500.0,20.38,20.41,20.37,20.4,17500.0
2013-03-05 14:30:00,20.41,20.43,20.4,20.43,19600.0,20.41,20.43,20.4,20.43,19600.0
2013-03-05 15:00:00,20.42,20.5,20.42,20.48,36300.0,20.42,20.5,20.42,20.48,36300.0
2013-03-05 15:30:00,20.47,20.5,20.45,20.47,85100.0,20.47,20.5,20.45,20.47,85100.0
2013-03-06 09:30:00,20.5,20.52,20.44,20.46,72800.0,20.5,20.52,20.44,20.46,72800.0
2013-03-06 10:00:00,20.49,20.71,20.47,20.6,22000.0,20.49,20.71,20.47,20.6,22000.0
2013-03-06 10:30:00,20.57,20.6,20.47,20.51,32700.0,20.57,20.6,20.47,20.51,32700.0
2013-03-06 11:00:00,20.54,20.61,20.53,20.57,4300.0,20.54,20.61,20.53,20.57,4300.0
2013-03-06 11:30:00,20.56,20.57,20.5,20.52,6500.0,20.56,20.57,20.5,20.52,6500.0
2013-03-06 12:00:00,20.52,20.56,20.5,20.51,6600.0,20.52,20.56,20.5,20.51,6600.0
2013-03-06 12:30:00,20.5,20.54,20.5,20.5,10100.0,20.5,20.54,20.5,20.5,10100.0
2013-03-06 13:00:00,20.5,20.51,20.47,20.48,48800.0,20.5,20.51,20.47,20.48,48800.0
2013-03-06 13:30:00,20.48,20.5,20.48,20.48,12800.0,20.48,20.5,20.48,20.48,12800.0
2013-03-06 14:00:00,20.48,20.49,20.47,20.48,9000.0,20.48,20.49,20.47,20.48,9000.0
2013-03-06 14:30:00,20.48,20.5,20.48,20.48,10500.0,20.48,20.5,20.48,20.48,10500.0
2013-03-06 15:00:00,20.48,20.5,20.48,20.49,23700.0,20.48,20.5,20.48,20.49,23700.0
2013-03-06 15:30:00,20.48,20.52,20.48,20.5,48300.0,20.48,20.52,20.48,20.5,48300.0
2013-03-07 09:30:00,20.48,20.55,20.48,20.51,15200.0,20.48,20.55,20.48,20.51,15200.0
2013-03-07 10:00:00,20.54,20.54,20.48,20.48,33800.0,20.54,20.54,20.48,20.48,33800.0
2013-03-07 10:30:00,20.49,20.52,20.45,20.47,24800.0,20.49,20.52,20.45,20.47,24800.0
2013-03-07 11:00:00,20.46,20.46,20.43,20.43,6300.0,20.46,20.46,20.43,20.43,6300.0
2013-03-07 11:30:00,20.44,20.48,20.44,20.44,10700.0,20.44,20.48,20.44,20.44,10700.0
2013-03-07 12:00:00,20.42,20.42,20.36,20.39,7300.0,20.42,20.42,20.36,20.39,7300.0
2013-03-07 12:30:00,20.39,20.39,20.34,20.35,4900.0,20.39,20.39,20.34,20.35,4900.0
2013-03-07 13:00:00,20.34,20.36,20.28,20.29,15700.0,20.34,20.36,20.28,20.29,15700.0
2013-03-07 13:30:00,20.29,20.46,20.29,20.45,9700.0,20.29,20.46,20.29,20.45,9700.0
2013-03-07 14:00:00,20.45,20.48,20.42,20.47,14400.0,20.45,20.48,20.42,20.47,14400.0
2013-03-07 14:30:00,20.46,20.48,20.44,20.45,12000.0,20.46,20.48,20.44,20.45,12000.0
2013-03-07 15:00:00,20.47,20.51,20.45,20.5,25700.0,20.47,20.51,20.45,20.5,25700.0
2013-03-07 15:30:00,20.49,20.59,20.47,20.55,88000.0,20.49,20.59,20.47,20.55,88000.0
2013-03-08 09:30:00,20.72,20.85,20.5,20.67,54800.0,20.72,20.85,20.5,20.67,54800.0
2013-03-08 10:00:00,20.67,20.76,20.65,20.75,22900.0,20.67,20.76,20.65,20.75,22900.0
2013-03-08 10:30:00,20.76,20.84,20.75,20.84,39200.0,20.76,20.84,20.75,20.84,39200.0
2013-03-08 11:00:00,20.83,20.96,20.83,20.96,23100.0,20.83,20.96,20.83,20.96,23100.0
2013-03-08 11:30:00,20.96,21.0,20.96,20.99,38800.0,20.96,21.0,20.96,20.99,38800.0
2013-03-08 12:00:00,20.98,21.0,20.98,21.0,71900.0,20.98,21.0,20.98,21.0,71900.0
2013-03-08 12:30:00,21.0,21.09,20.99,21.0,64700.0,21.0,21.09,20.99,21.0,64700.0
2013-03-08 13:00:00,21.01,21.02,20.96,21.01,5600.0,21.01,21.02,20.96,21.01,5600.0
2013-03-08 13:30:00,21.01,21.13,21.01,21.04,9800.0,21.01,21.13,21.01,21.04,9800.0
2013-03-08 14:00:00,21.03,21.04,20.97,21.0,5500.0,21.03,21.04,20.97,21.0,5500.0
2013-03-08 14:30:00,20.99,21.0,20.97,21.0,32000.0,20.99,21.0,20.97,21.0,32000.0
2013-03-08 15:00:00,21.0,21.0,20.95,20.96,35400.0,21.0,21.0,20.95,20.96,35400.0
2013-03-08 15:30:00,20.95,21.09,20.94,21.02,167600.0,20.95,21.09,20.94,21.02,167600.0
2013-03-11 09:30:00,20.98,20.98,20.85,20.89,10300.0,20.98,20.98,20.85,20.89,10300.0
2013-03-11 10:00:00,20.88,20.89,20.7,20.71,11400.0,20.88,20.89,20.7,20.71,11400.0
2013-03-11 10:30:00,20.71,20.85,20.71,20.79,44900.0,20.71,20.85,20.71,20.79,44900.0
2013-03-11 11:00:00,20.78,20.79,20.73,20.75,11600.0,20.78,20.79,20.73,20.75,11600.0
2013-03-11 11:30:00,20.77,20.91,20.75,20.87,35800.0,20.77,20.91,20.75,20.87,35800.0
2013-03-11 12:00:00,20.87,20.89,20.79,20.8,7100.0,20.87,20.89,20.79,20.8,7100.0
2013-03-11 12:30:00,20.8,20.82,20.76,20.8,11200.0,20.8,20.82,20.76,20.8,11200.0
2013-03-11 13:00:00,20.81,20.82,20.79,20.8,6100.0,20.81,20.82,20.79,20.8,6100.0
2013-03-11 13:30:00,20.8,20.81,20.77,20.77,12000.0,20.8,20.81,20.77,20.77,12000.0
2013-03-11 14:00:00,20.76,20.78,20.74,20.76,10900.0,20.76,20.78,20.74,20.76,10900.0
2013-03-11 14:30:00,20.75,20.75,20.65,20.66,24900.0,20.75,20.75,20.65,20.66,24900.0
2013-03-11 15:00:00,20.66,20.67,20.63,20.63,21800.0,20.66,20.67,20.63,20.63,21800.0
2013-03-11 15:30:00,20.64,20.67,20.58,20.59,142700.0,20.64,20.67,20.58,20.59,142700.0
2013-03-12 09:30:00,20.56,20.68,20.46,20.5,17900.0,20.56,20.68,20.46,20.5,17900.0
2013-03-12 10:00:00,20.53,20.56,20.47,20.49,17500.0,20.53,20.56,20.47,20.49,17500.0
2013-03-12 10:30:00,20.5,20.61,20.48,20.49,25300.0,20.5,20.61,20.48,20.49,25300.0
2013-03-12 11:00:00,20.5,20.58,20.48,20.52,16000.0,20.5,20.58,20.48,20.52,16000.0
2013-03-12 11:30:00,20.5,20.55,20.48,20.49,20900.0,20.5,20.55,20.48,20.49,20900.0
2013-03-12 12:00:00,20.5,20.5,20.43,20.43,10000.0,20.5,20.5,20.43,20.43,10000.0
2013-03-12 12:30:00,20.47,20.5,20.44,20.48,6600.0,20.47,20.5,20.44,20.48,6600.0
2013-03-12 13:00:00,20.46,20.5,20.36,20.4,16100.0,20.46,20.5,20.36,20.4,16100.0
2013-03-12 13:30:00,20.4,20.42,20.38,20.4,5900.0,20.4,20.42,20.38,20.4,5900.0
2013-03-12 14:00:00,20.4,20.41,20.34,20.39,18200.0,20.4,20.41,20.34,20.39,18200.0
2013-03-12 14:30:00,20.4,20.4,20.35,20.35,17500.0,20.4,20.4,20.35,20.35,17500.0
2013-03-12 15:00:00,20.36,20.38,20.33,20.36,22100.0,20.36,20.38,20.33,20.36,22100.0
2013-03-12 15:30:00,20.37,20.37,20.29,20.3,99700.0,20.37,20.37,20.29,20.3,99700.0
2013-03-13 09:30:00,20.25,20.49,20.1,20.19,18000.0,20.25,20.49,20.1,20.19,18000.0
2013-03-13 10:00:00,20.21,20.22,20.13,20.13,13400.0,20.21,20.22,20.13,20.13,13400.0
2013-03-13 10:30:00,20.15,20.16,20.12,20.12,9400.0,20.15,20.16,20.12,20.12,9400.0
2013-03-13 11:00:00,20.14,20.21,20.09,20.1,15100.0,20.14,20.21,20.09,20.1,15100.0
2013-03-13 11:30:00,20.11,20.16,20.06,20.1,16200.0,20.11,20.16,20.06,20.1,16200.0
2013-03-13 12:00:00,20.1,20.13,20.03,20.03,23000.0,20.1,20.13,20.03,20.03,23000.0
2013-03-13 12:30:00,20.05,20.07,19.99,20.0,89500.0,20.05,20.07,19.99,20.0,89500.0
2013-03-13 13:00:00,20.0,20.02,19.99,20.0,23300.0,20.0,20.02,19.99,20.0,23300.0
2013-03-13 13:30:00,20.0,20.01,19.99,20.0,23800.0,20.0,20.01,19.99,20.0,23800.0
2013-03-13 14:00:00,19.99,20.0,19.97,19.99,31400.0,19.99,20.0,19.97,19.99,31400.0
2013-03-13 14:30:00,19.99,20.0,19.99,20.0,12600.0,19.99,20.0,19.99,20.0,12600.0
2013-03-13 15:00:00,20.0,20.0,19.99,19.99,31100.0,20.0,20.0,19.99,19.99,31100.0
2013-03-13 15:30:00,20.0,20.0,19.96,20.0,113000.0,20.0,20.0,19.96,20.0,113000.0
2013-03-14 09:30:00,20.05,20.2,19.94,20.18,49100.0,20.05,20.2,19.94,20.18,49100.0
2013-03-14 10:00:00,20.2,20.23,20.15,20.17,29600.0,20.2,20.23,20.15,20.17,29600.0
2013-03-14 10:30:00,20.17,20.19,20.15,20.18,18700.0,20.17,20.19,20.15,20.18,18700.0
2013-03-14 11:00:00,20.18,20.19,20.14,20.14,17900.0,20.18,20.19,20.14,20.14,17900.0
2013-03-14 11:30:00,20.15,20.15,20.11,20.15,30300.0,20.15,20.15,20.11,20.15,30300.0
2013-03-14 12:00:00,20.15,20.16,20.14,20.14,23800.0,20.15,20.16,20.14,20.14,23800.0
2013-03-14 12:30:00,20.14,20.15,20.11,20.12,23400.0,20.14,20.15,20.11,20.12,23400.0
2013-03-14 13:00:00,20.13,20.16,20.09,20.11,18000.0,20.13,20.16,20.09,20.11,18000.0
2013-03-14 13:30:00,20.11,20.11,20.07,20.08,18100.0,20.11,20.11,20.07,20.08,18100.0
2013-03-14 14:00:00,20.09,20.11,20.07,20.09,23400.0,20.09,20.11,20.07,20.09,23400.0
2013-03-14 14:30:00,20.1,20.11,20.06,20.09,24400.0,20.1,20.11,20.06,20.09,24400.0
2013-03-14 15:00:00,20.1,20.15,20.09,20.11,54600.0,20.1,20.15,20.09,20.11,54600.0
2013-03-14 15:30:00,20.11,20.16,20.11,20.15,102800.0,20.11,20.16,20.11,20.15,102800.0
2013-03-15 09:30:00,20.17,20.29,20.17,20.19,146700.0,20.17,20.29,20.17,20.19,146700.0
2013-03-15 10:00:00,20.18,20.18,20.05,20.1,11800.0,20.18,20.18,20.05,20.1,11800.0
2013-03-15 10:30:00,20.11,20.13,20.0,20.0,43100.0,20.11,20.13,20.0,20.0,43100.0
2013-03-15 11:00:00,20.01,20.06,20.0,20.0,34700.0,20.01,20.06,20.0,20.0,34700.0
2013-03-15 11:30:00,20.02,20.04,20.0,20.01,7100.0,20.02,20.04,20.0,20.01,7100.0
2013-03-15 12:00:00,20.03,20.05,20.01,20.02,6700.0,20.03,20.05,20.01,20.02,6700.0
2013-03-15 12:30:00,20.02,20.03,20.01,20.01,11500.0,20.02,20.03,20.01,20.01,11500.0
2013-03-15 13:00:00,20.01,20.03,20.0,20.02,6000.0,20.01,20.03,20.0,20.02,6000.0
2013-03-15 13:30:00,20.03,20.03,20.0,20.0,49800.0,20.03,20.03,20.0,20.0,49800.0
2013-03-15 14:00:00,20.01,20.01,20.0,20.01,8800.0,20.01,20.01,20.0,20.01,8800.0
2013-03-15 14:30:00,20.01,20.02,19.99,20.0,35600.0,20.01,20.02,19.99,20.0,35600.0
2013-03-15 15:00:00,20.0,20.02,19.96,20.01,53800.0,20.0,20.02,19.96,20.01,53800.0
2013-03-15 15:30:00,20.01,20.01,19.88,19.9,133400.0,20.01,20.01,19.88,19.9,133400.0
2013-03-18 09:30:00,19.72,19.98,19.72,19.95,16500.0,19.72,19.98,19.72,19.95,16500.0
2013-03-18 10:00:00,19.93,19.98,19.78,19.85,22000.0,19.93,19.98,19.78,19.85,22000.0
2013-03-18 10:30:00,19.87,19.88,19.85,19.88,12400.0,19.87,19.88,19.85,19.88,12400.0
2013-03-18 11:00:00,19.88,19.92,19.88,19.91,22000.0,19.88,19.92,19.88,19.91,22000.0
2013-03-18 11:30:00,19.91,19.92,19.9,19.91,14200.0,19.91,19.92,19.9,19.91,14200.0
2013-03-18 12:00:00,19.91,20.0,19.86,19.88,65600.0,19.91,20.0,19.86,19.88,65600.0
2013-03-18 12:30:00,19.86,19.93,19.86,19.93,5500.0,19.86,19.93,19.86,19.93,5500.0
2013-03-18 13:00:00,19.92,19.93,19.9,19.91,7300.0,19.92,19.93,19.9,19.91,7300.0
2013-03-18 13:30:00,19.9,19.92,19.86,19.87,12100.0,19.9,19.92,19.86,19.87,12100.0
2013-03-18 14:00:00,19.88,19.96,19.88,19.9,49400.0,19.88,19.96,19.88,19.9,49400.0
2013-03-18 14:30:00,19.9,19.92,19.89,19.91,9800.0,19.9,19.92,19.89,19.91,9800.0
2013-03-18 15:00:00,19.9,19.92,19.85,19.86,19600.0,19.9,19.92,19.85,19.86,19600.0
2013-03-18 15:30:00,19.86,19.89,19.84,19.85,41200.0,19.86,19.89,19.84,19.85,41200.0
2013-03-19 09:30:00,19.95,19.99,19.8,19.84,62700.0,19.95,19.99,19.8,19.84,62700.0
2013-03-19 10:00:00,19.86,19.89,19.67,19.67,58500.0,19.86,19.89,19.67,19.67,58500.0
2013-03-19 10:30:00,19.68,19.74,19.67,19.71,17000.0,19.68,19.74,19.67,19.71,17000.0
2013-03-19 11:00:00,19.72,19.86,19.68,19.83,15400.0,19.72,19.86,19.68,19.83,15400.0
2013-03-19 11:30:00,19.82,19.83,19.75,19.78,35400.0,19.82,19.83,19.75,19.78,35400.0
2013-03-19 12:00:00,19.78,19.8,19.75,19.77,19100.0,19.78,19.8,19.75,19.77,19100.0
2013-03-19 12:30:00,19.77,19.8,19.76,19.76,11700.0,19.77,19.8,19.76,19.76,11700.0
2013-03-19 13:00:00,19.76,19.76,19.68,19.71,18700.0,19.76,19.76,19.68,19.71,18700.0
2013-03-19 13:30:00,19.7,19.77,19.67,19.74,13300.0,19.7,19.77,19.67,19.74,13300.0
2013-03-19 14:00:00,19.76,19.81,19.74,19.74,23000.0,19.76,19.81,19.74,19.74,23000.0
2013-03-19 14:30:00,19.75,19.8,19.75,19.8,15100.0,19.75,19.8,19.75,19.8,15100.0
2013-03-19 15:00:00,19.8,19.82,19.74,19.79,28500.0,19.8,19.82,19.74,19.79,28500.0
2013-03-19 15:30:00,19.8,19.83,19.75,19.76,81300.0,19.8,19.83,19.75,19.76,81300.0
2013-03-20 09:30:00,19.91,19.91,19.67,19.67,22600.0,19.91,19.91,19.67,19.67,22600.0
2013-03-20 10:00:00,19.66,19.77,19.65,19.74,18700.0,19.66,19.77,19.65,19.74,18700.0
2013-03-20 10:30:00,19.74,19.75,19.7,19.74,22300.0,19.74,19.75,19.7,19.74,22300.0
2013-03-20 11:00:00,19.75,19.75,19.71,19.71,77600.0,19.75,19.75,19.71,19.71,77600.0
2013-03-20 11:30:00,19.71,19.75,19.71,19.75,9700.0,19.71,19.75,19.71,19.75,9700.0
2013-03-20 12:00:00,19.75,19.75,19.74,19.75,16100.0,19.75,19.75,19.74,19.75,16100.0
2013-03-20 12:30:00,19.75,19.75,19.74,19.74,7700.0,19.75,19.75,19.74,19.74,7700.0
2013-03-20 13:00:00,19.75,19.75,19.74,19.75,9100.0,19.75,19.75,19.74,19.75,9100.0
2013-03-20 13:30:00,19.74,19.75,19.73,19.75,14100.0,19.74,19.75,19.73,19.75,14100.0
2013-03-20 14:00:00,19.75,19.75,19.71,19.75,34300.0,19.75,19.75,19.71,19.75,34300.0
2013-03-20 14:30:00,19.75,19.75,19.71,19.74,18800.0,19.75,19.75,19.71,19.74,18800.0
2013-03-20 15:00:00,19.74,19.75,19.72,19.75,18300.0,19.74,19.75,19.72,19.75,18300.0
2013-03-20 15:30:00,19.75,19.76,19.73,19.75,97600.0,19.75,19.76,19.73,19.75,97600.0
2013-03-21 09:30:00,19.61,19.8,19.61,19.76,45100.0,19.61,19.8,19.61,19.76,45100.0
2013-03-21 10:00:00,19.77,19.77,19.64,19.7,20300.0,19.77,19.77,19.64,19.7,20300.0
2013-03-21 10:30:00,19.71,19.75,19.7,19.73,39100.0,19.71,19.75,19.7,19.73,39100.0
2013-03-21 11:00:00,19.73,19.75,19.7,19.75,11000.0,19.73,19.75,19.7,19.75,11000.0
2013-03-21 11:30:00,19.75,19.75,19.72,19.72,9700.0,19.75,19.75,19.72,19.72,9700.0
2013-03-21 12:00:00,19.72,19.75,19.7,19.71,12300.0,19.72,19.75,19.7,19.71,12300.0
2013-03-21 12:30:00,19.71,19.75,19.71,19.72,8100.0,19.71,19.75,19.71,19.72,8100.0
2013-03-21 13:00:00,19.72,19.75,19.67,19.68,14800.0,19.72,19.75,19.67,19.68,14800.0
2013-03-21 13:30:00,19.68,19.7,19.66,19.69,12500.0,19.68,19.7,19.66,19.69,12500.0
2013-03-21 14:00:00,19.68,19.73,19.63,19.69,16200.0,19.68,19.73,19.63,19.69,16200.0
2013-03-21 14:30:00,19.69,19.72,19.69,19.69,12100.0,19.69,19.72,19.69,19.69,12100.0
2013-03-21 15:00:00,19.69,19.7,19.66,19.66,12400.0,19.69,19.7,19.66,19.66,12400.0
2013-03-21 15:30:00,19.67,19.68,19.62,19.62,38200.0,19.67,19.68,19.62,19.62,38200.0
2013-03-22 09:30:00,19.72,19.8,19.63,19.69,41900.0,19.72,19.8,19.63,19.69,41900.0
2013-03-22 10:00:00,19.69,19.7,19.65,19.7,11000.0,19.69,19.7,19.65,19.7,11000.0
2013-03-22 10:30:00,19.69,19.71,19.69,19.7,12400.0,19.69,19.71,19.69,19.7,12400.0
2013-03-22 11:00:00,19.7,19.72,19.69,19.71,29100.0,19.7,19.72,19.69,19.71,29100.0
2013-03-22 11:30:00,19.7,19.71,19.68,19.68,11800.0,19.7,19.71,19.68,19.68,11800.0
2013-03-22 12:00:00,19.7,19.71,19.68,19.71,7400.0,19.7,19.71,19.68,19.71,7400.0
2013-03-22 12:30:00,19.71,19.72,19.7,19.72,11600.0,19.71,19.72,19.7,19.72,11600.0
2013-03-22 13:00:00,19.72,19.72,19.7,19.72,5300.0,19.72,19.72,19.7,19.72,5300.0
2013-03-22 13:30:00,19.72,19.73,19.69,19.7,17500.0,19.72,19.73,19.69,19.7,17500.0
2013-03-22 14:00:00,19.7,19.73,19.7,19.71,21500.0,19.7,19.73,19.7,19.71,21500.0
2013-03-22 14:30:00,19.71,19.71,19.63,19.65,32300.0,19.71,19.71,19.63,19.65,32300.0
2013-03-22 15:00:00,19.65,19.71,19.65,19.71,20200.0,19.65,19.71,19.65,19.71,20200.0
2013-03-22 15:30:00,19.71,19.71,19.62,19.66,40100.0,19.71,19.71,19.62,19.66,40100.0
2013-03-25 09:30:00,19.69,19.75,19.68,19.75,26600.0,19.69,19.75,19.68,19.75,26600.0
2013-03-25 10:00:00,19.75,19.78,19.67,19.74,138500.0,19.75,19.78,19.67,19.74,138500.0
2013-03-25 10:30:00,19.73,19.73,19.69,19.7,129500.0,19.73,19.73,19.69,19.7,129500.0
2013-03-25 11:00:00,19.69,19.72,19.58,19.61,59100.0,19.69,19.72,19.58,19.61,59100.0
2013-03-25 11:30:00,19.61,19.7,19.6,19.69,17600.0,19.61,19.7,19.6,19.69,17600.0
2013-03-25 12:00:00,19.7,19.73,19.68,19.71,45000.0,19.7,19.73,19.68,19.71,45000.0
2013-03-25 12:30:00,19.7,19.73,19.63,19.65,11800.0,19.7,19.73,19.63,19.65,11800.0
2013-03-25 13:00:00,19.64,19.71,19.62,19.69,16500.0,19.64,19.71,19.62,19.69,16500.0
2013-03-25 13:30:00,19.69,19.78,19.68,19.68,43400.0,19.69,19.78,19.68,19.68,43400.0
2013-03-25 14:00:00,19.68,19.72,19.68,19.69,14200.0,19.68,19.72,19.68,19.69,14200.0
2013-03-25 14:30:00,19.69,19.71,19.69,19.7,9500.0,19.69,19.71,19.69,19.7,9500.0
2013-03-25 15:00:00,19.71,19.71,19.65,19.67,38700.0,19.71,19.71,19.65,19.67,38700.0
2013-03-25 15:30:00,19.67,19.71,19.65,19.67,65100.0,19.67,19.71,19.65,19.67,65100.0
2013-03-26 09:30:00,19.78,19.84,19.65,19.65,35100.0,19.78,19.84,19.65,19.65,35100.0
2013-03-26 10:00:00,19.65,19.71,19.65,19.7,20400.0,19.65,19.71,19.65,19.7,20400.0
2013-03-26 10:30:00,19.7,19.71,19.61,19.64,20800.0,19.7,19.71,19.61,19.64,20800.0
2013-03-26 11:00:00,19.64,19.66,19.62,19.66,69000.0,19.64,19.66,19.62,19.66,69000.0
2013-03-26 11:30:00,19.67,19.7,19.67,19.68,6500.0,19.67,19.7,19.67,19.68,6500.0
2013-03-26 12:00:00,19.67,19.68,19.65,19.66,9400.0,19.67,19.68,19.65,19.66,9400.0
2013-03-26 12:30:00,19.66,19.68,19.66,19.67,8500.0,19.66,19.68,19.66,19.67,8500.0
2013-03-26 13:00:00,19.67,19.71,19.67,19.71,13500.0,19.67,19.71,19.67,19.71,13500.0
2013-03-26 13:30:00,19.71,19.71,19.68,19.69,7500.0,19.71,19.71,19.68,19.69,7500.0
2013-03-26 14:00:00,19.7,19.7,19.68,19.68,16800.0,19.7,19.7,19.68,19.68,16800.0
2013-03-26 14:30:00,19.69,19.71,19.66,19.67,16400.0,19.69,19.71,19.66,19.67,16400.0
2013-03-26 15:00:00,19.67,19.71,19.67,19.7,91500.0,19.67,19.71,19.67,19.7,91500.0
2013-03-26 15:30:00,19.69,19.71,19.67,19.7,60400.0,19.69,19.71,19.67,19.7,60400.0
2013-03-27 09:30:00,19.62,19.76,19.62,19.65,34300.0,19.62,19.76,19.62,19.65,34300.0
2013-03-27 10:00:00,19.63,19.7,19.47,19.64,49900.0,19.63,19.7,19.47,19.64,49900.0
2013-03-27 10:30:00,19.65,19.7,19.57,19.61,36500.0,19.65,19.7,19.57,19.61,36500.0
2013-03-27 11:00:00,19.61,19.61,19.58,19.58,12500.0,19.61,19.61,19.58,19.58,12500.0
2013-03-27 11:30:00,19.58,19.61,19.58,19.59,25000.0,19.58,19.61,19.58,19.59,25000.0
2013-03-27 12:00:00,19.6,19.6,19.56,19.58,12100.0,19.6,19.6,19.56,19.58,12100.0
2013-03-27 12:30:00,19.57,19.66,19.57,19.64,15600.0,19.57,19.66,19.57,19.64,15600.0
2013-03-27 13:00:00,19.64,19.65,19.55,19.59,14100.0,19.64,19.65,19.55,19.59,14100.0
2013-03-27 13:30:00,19.6,19.62,19.59,19.6,17200.0,19.6,19.62,19.59,19.6,17200.0
2013-03-27 14:00:00,19.6,19.67,19.59,19.67,12900.0,19.6,19.67,19.59,19.67,12900.0
2013-03-27 14:30:00,19.67,19.69,19.59,19.6,27200.0,19.67,19.69,19.59,19.6,27200.0
2013-03-27 15:00:00,19.6,19.7,19.58,19.68,27200.0,19.6,19.7,19.58,19.68,27200.0
2013-03-27 15:30:00,19.67,19.68,19.49,19.62,67800.0,19.67,19.68,19.49,19.62,67800.0
2013-03-28 09:30:00,19.66,19.89,19.65,19.66,34700.0,19.66,19.89,19.65,19.66,34700.0
2013-03-28 10:00:00,19.66,19.71,19.65,19.69,17100.0,19.66,19.71,19.65,19.69,17100.0
2013-03-28 10:30:00,19.7,19.75,19.69,19.75,12000.0,19.7,19.75,19.69,19.75,12000.0
2013-03-28 11:00:00,19.74,19.74,19.65,19.69,12600.0,19.74,19.74,19.65,19.69,12600.0
2013-03-28 11:30:00,19.7,19.7,19.69,19.69,7000.0,19.7,19.7,19.69,19.69,7000.0
2013-03-28 12:00:00,19.7,19.7,19.6,19.63,15800.0,19.7,19.7,19.6,19.63,15800.0
2013-03-28 12:30:00,19.63,19.7,19.63,19.69,10100.0,19.63,19.7,19.63,19.69,10100.0
2013-03-28 13:00:00,19.69,19.7,19.69,19.69,7800.0,19.69,19.7,19.69,19.69,7800.0
2013-03-28 13:30:00,19.7,19.7,19.69,19.7,7300.0,19.7,19.7,19.69,19.7,7300.0
2013-03-28 14:00:00,19.69,19.72,19.66,19.7,37000.0,19.69,19.72,19.66,19.7,37000.0
2013-03-28 14:30:00,19.7,19.71,19.66,19.7,37700.0,19.7,19.71,19.66,19.7,37700.0
2013-03-28 15:00:00,19.7,19.71,19.64,19.65,55500.0,19.7,19.71,19.64,19.65,55500.0
2013-03-28 15:30:00,19.67,19.67,19.59,19.61,75300.0,19.67,19.67,19.59,19.61,75300.0
2013-04-01 09:30:00,19.6,20.0,19.6,19.65,216300.0,19.6,20.0,19.6,19.65,216300.0
2013-04-01 10:00:00,19.65,19.8,19.53,19.79,381900.0,19.65,19.8,19.53,19.79,381900.0
2013-04-01 10:30:00,19.77,19.96,19.77,19.88,256800.0,19.77,19.96,19.77,19.88,256800.0
2013-04-01 11:00:00,19.87,19.94,19.83,19.94,118200.0,19.87,19.94,19.83,19.94,118200.0
2013-04-01 11:30:00,19.93,19.94,19.87,19.89,54700.0,19.93,19.94,19.87,19.89,54700.0
2013-04-01 12:00:00,19.9,19.91,19.86,19.86,23600.0,19.9,19.91,19.86,19.86,23600.0
2013-04-01 12:30:00,19.87,19.87,19.82,19.86,9500.0,19.87,19.87,19.82,19.86,9500.0
2013-04-01 13:00:00,19.86,19.86,19.79,19.85,30200.0,19.86,19.86,19.79,19.85,30200.0
2013-04-01 13:30:00,19.85,19.86,19.78,19.78,52500.0,19.85,19.86,19.78,19.78,52500.0
2013-04-01 14:00:00,19.78,19.83,19.72,19.76,41800.0,19.78,19.83,19.72,19.76,41800.0
2013-04-01 14:30:00,19.75,19.8,19.71,19.78,28700.0,19.75,19.8,19.71,19.78,28700.0
2013-04-01 15:00:00,19.78,19.81,19.71,19.8,64600.0,19.78,19.81,19.71,19.8,64600.0
2013-04-01 15:30:00,19.8,19.83,19.68,19.72,158600.0,19.8,19.83,19.68,19.72,158600.0
2013-04-02 09:30:00,19.75,19.99,19.75,19.95,40200.0,19.75,19.99,19.75,19.95,40200.0
2013-04-02 10:00:00,19.94,20.12,19.93,20.02,26800.0,19.94,20.12,19.93,20.02,26800.0
2013-04-02 10:30:00,20.01,20.06,19.94,20.03,21700.0,20.01,20.06,19.94,20.03,21700.0
2013-04-02 11:00:00,20.02,20.17,20.0,20.15,24100.0,20.02,20.17,20.0,20.15,24100.0
2013-04-02 11:30:00,20.16,20.16,20.03,20.05,8800.0,20.16,20.16,20.03,20.05,8800.0
2013-04-02 12:00:00,20.06,20.09,20.05,20.05,5400.0,20.06,20.09,20.05,20.05,5400.0
2013-04-02 12:30:00,20.05,20.07,20.03,20.03,6400.0,20.05,20.07,20.03,20.03,6400.0
2013-04-02 13:00:00,20.03,20.04,20.01,20.02,7100.0,20.03,20.04,20.01,20.02,7100.0
2013-04-02 13:30:00,20.02,20.08,20.0,20.06,10900.0,20.02,20.08,20.0,20.06,10900.0
2013-04-02 14:00:00,20.06,20.08,20.04,20.05,15300.0,20.06,20.08,20.04,20.05,15300.0
2013-04-02 14:30:00,20.05,20.07,20.01,20.03,25900.0,20.05,20.07,20.01,20.03,25900.0
2013-04-02 15:00:00,20.04,20.05,20.01,20.03,18400.0,20.04,20.05,20.01,20.03,18400.0
2013-04-02 15:30:00,20.03,20.05,20.0,20.04,62100.0,20.03,20.05,20.0,20.04,62100.0
2013-04-03 09:30:00,20.12,20.26,19.98,20.03,12000.0,20.12,20.26,19.98,20.03,12000.0
2013-04-03 10:00:00,20.03,20.04,19.85,19.94,25100.0,20.03,20.04,19.85,19.94,25100.0
2013-04-03 10:30:00,19.94,20.05,19.93,19.99,22400.0,19.94,20.05,19.93,19.99,22400.0
2013-04-03 11:00:00,19.98,19.99,19.84,19.92,12700.0,19.98,19.99,19.84,19.92,12700.0
2013-04-03 11:30:00,19.92,20.05,19.92,20.04,11800.0,19.92,20.05,19.92,20.04,11800.0
2013-04-03 12:00:00,20.04,20.07,20.0,20.07,16200.0,20.04,20.07,20.0,20.07,16200.0
2013-04-03 12:30:00,20.06,20.08,20.02,20.03,8800.0,20.06,20.08,20.02,20.03,8800.0
2013-04-03 13:00:00,20.02,20.07,20.01,20.02,13000.0,20.02,20.07,20.01,20.02,13000.0
2013-04-03 13:30:00,20.02,20.02,19.91,19.91,19500.0,20.02,20.02,19.91,19.91,19500.0
2013-04-03 14:00:00,19.91,19.96,19.87,19.94,14300.0,19.91,19.96,19.87,19.94,14300.0
2013-04-03 14:30:00,19.95,19.96,19.91,19.92,19300.0,19.95,19.96,19.91,19.92,19300.0
2013-04-03 15:00:00,19.93,19.95,19.83,19.84,21000.0,19.93,19.95,19.83,19.84,21000.0
2013-04-03 15:30:00,19.84,19.84,19.76,19.78,55900.0,19.84,19.84,19.76,19.78,55900.0
2013-04-04 09:30:00,19.79,19.86,19.5,19.79,21300.0,19.79,19.86,19.5,19.79,21300.0
2013-04-04 10:00:00,19.8,19.82,19.58,19.62,13300.0,19.8,19.82,19.58,19.62,13300.0
2013-04-04 10:30:00,19.66,19.83,19.66,19.74,10400.0,19.66,19.83,19.66,19.74,10400.0
2013-04-04 11:00:00,19.74,19.86,19.74,19.85,9100.0,19.74,19.86,19.74,19.85,9100.0
2013-04-04 11:30:00,19.85,19.86,19.79,19.84,8700.0,19.85,19.86,19.79,19.84,8700.0
2013-04-04 12:00:00,19.83,19.83,19.72,19.73,12000.0,19.83,19.83,19.72,19.73,12000.0
2013-04-04 12:30:00,19.75,19.8,19.73,19.79,10200.0,19.75,19.8,19.73,19.79,10200.0
2013-04-04 13:00:00,19.81,19.81,19.74,19.79,8600.0,19.81,19.81,19.74,19.79,8600.0
2013-04-04 13:30:00,19.79,19.95,19.79,19.95,15000.0,19.79,19.95,19.79,19.95,15000.0
2013-04-04 14:00:00,19.95,20.08,19.95,20.05,20400.0,19.95,20.08,19.95,20.05,20400.0
2013-04-04 14:30:00,20.05,20.06,19.97,19.98,13900.0,20.05,20.06,19.97,19.98,13900.0
2013-04-04 15:00:00,19.98,20.04,19.98,20.02,11000.0,19.98,20.04,19.98,20.02,11000.0
2013-04-04 15:30:00,20.01,20.04,19.98,20.04,34700.0,20.01,20.04,19.98,20.04,34700.0
2013-04-05 09:30:00,19.7,19.93,19.7,19.84,15700.0,19.7,19.93,19.7,19.84,15700.0
2013-04-05 10:00:00,19.75,19.82,19.75,19.81,11500.0,19.75,19.82,19.75,19.81,11500.0
2013-04-05 10:30:00,19.81,19.86,19.76,19.86,9400.0,19.81,19.86,19.76,19.86,9400.0
2013-04-05 11:00:00,19.87,19.93,19.86,19.87,8500.0,19.87,19.93,19.86,19.87,8500.0
2013-04-05 11:30:00,19.87,19.9,19.86,19.87,6300.0,19.87,19.9,19.86,19.87,6300.0
2013-04-05 12:00:00,19.87,19.91,19.87,19.88,19000.0,19.87,19.91,19.87,19.88,19000.0
2013-04-05 12:30:00,19.88,19.95,19.88,19.92,9100.0,19.88,19.95,19.88,19.92,9100.0
2013-04-05 13:00:00,19.93,20.0,19.93,19.99,28000.0,19.93,20.0,19.93,19.99,28000.0
2013-04-05 13:30:00,19.99,20.0,19.95,19.96,10600.0,19.99,20.0,19.95,19.96,10600.0
2013-04-05 14:00:00,19.96,19.96,19.88,19.89,13900.0,19.96,19.96,19.88,19.89,13900.0
2013-04-05 14:30:00,19.91,19.91,19.82,19.87,12500.0,19.91,19.91,19.82,19.87,12500.0
2013-04-05 15:00:00,19.87,19.88,19.73,19.74,29500.0,19.87,19.88,19.73,19.74,29500.0
2013-04-05 15:30:00,19.74,19.8,19.73,19.8,50600.0,19.74,19.8,19.73,19.8,50600.0
2013-04-08 09:30:00,19.79,19.79,19.45,19.49,31000.0,19.79,19.79,19.45,19.49,31000.0
2013-04-08 10:00:00,19.47,19.49,19.34,19.34,22700.0,19.47,19.49,19.34,19.34,22700.0
2013-04-08 10:30:00,19.36,19.42,19.35,19.36,11000.0,19.36,19.42,19.35,19.36,11000.0
2013-04-08 11:00:00,19.36,19.37,19.27,19.27,9400.0,19.36,19.37,19.27,19.27,9400.0
2013-04-08 11:30:00,19.26,19.32,19.21,19.3,13500.0,19.26,19.32,19.21,19.3,13500.0
2013-04-08 12:00:00,19.3,19.36,19.29,19.33,12000.0,19.3,19.36,19.29,19.33,12000.0
2013-04-08 12:30:00,19.33,19.35,19.33,19.34,3300.0,19.33,19.35,19.33,19.34,3300.0
2013-04-08 13:00:00,19.34,19.43,19.33,19.41,21400.0,19.34,19.43,19.33,19.41,21400.0
2013-04-08 13:30:00,19.41,19.51,19.4,19.51,14500.0,19.41,19.51,19.4,19.51,14500.0
2013-04-08 14:00:00,19.53,19.57,19.53,19.57,10200.0,19.53,19.57,19.53,19.57,10200.0
2013-04-08 14:30:00,19.56,19.59,19.55,19.58,8800.0,19.56,19.59,19.55,19.58,8800.0
2013-04-08 15:00:00,19.58,19.58,19.5,19.53,10100.0,19.58,19.58,19.5,19.53,10100.0
2013-04-08 15:30:00,19.53,19.56,19.44,19.49,84000.0,19.53,19.56,19.44,19.49,84000.0
2013-04-09 09:30:00,19.55,19.59,19.09,19.13,54600.0,19.55,19.59,19.09,19.13,54600.0
2013-04-09 10:00:00,19.13,19.24,19.12,19.16,41800.0,19.13,19.24,19.12,19.16,41800.0
2013-04-09 10:30:00,19.16,19.17,19.11,19.14,11100.0,19.16,19.17,19.11,19.14,11100.0
2013-04-09 11:00:00,19.13,19.13,19.05,19.07,14000.0,19.13,19.13,19.05,19.07,14000.0
2013-04-09 11:30:00,19.08,19.18,19.07,19.18,8900.0,19.08,19.18,19.07,19.18,8900.0
2013-04-09 12:00:00,19.19,19.2,19.16,19.19,5000.0,19.19,19.2,19.16,19.19,5000.0
2013-04-09 12:30:00,19.19,19.24,19.19,19.21,6800.0,19.19,19.24,19.19,19.21,6800.0
2013-04-09 13:00:00,19.21,19.27,19.2,19.25,9400.0,19.21,19.27,19.2,19.25,9400.0
2013-04-09 13:30:00,19.27,19.33,19.24,19.3,18200.0,19.27,19.33,19.24,19.3,18200.0
2013-04-09 14:00:00,19.3,19.34,19.26,19.31,12100.0,19.3,19.34,19.26,19.31,12100.0
2013-04-09 14:30:00,19.32,19.33,19.14,19.17,158300.0,19.32,19.33,19.14,19.17,158300.0
2013-04-09 15:00:00,19.17,19.2,19.13,19.16,30200.0,19.17,19.2,19.13,19.16,30200.0
2013-04-09 15:30:00,19.15,19.16,19.03,19.04,132600.0,19.15,19.16,19.03,19.04,132600.0
2013-04-10 09:30:00,19.41,19.75,19.35,19.64,87000.0,19.41,19.75,19.35,19.64,87000.0
2013-04-10 10:00:00,19.65,19.88,19.65,19.76,64600.0,19.65,19.88,19.65,19.76,64600.0
2013-04-10 10:30:00,19.77,19.85,19.71,19.85,49100.0,19.77,19.85,19.71,19.85,49100.0
2013-04-10 11:00:00,19.85,19.98,19.84,19.95,39400.0,19.85,19.98,19.84,19.95,39400.0
2013-04-10 11:30:00,19.97,20.08,19.95,20.07,36900.0,19.97,20.08,19.95,20.07,36900.0
2013-04-10 12:00:00,20.07,20.23,20.05,20.15,31600.0,20.07,20.23,20.05,20.15,31600.0
2013-04-10 12:30:00,20.16,20.27,20.16,20.21,26400.0,20.16,20.27,20.16,20.21,26400.0
2013-04-10 13:00:00,20.21,20.24,20.19,20.22,18700.0,20.21,20.24,20.19,20.22,18700.0
2013-04-10 13:30:00,20.23,20.25,20.15,20.16,26300.0,20.23,20.25,20.15,20.16,26300.0
2013-04-10 14:00:00,20.17,20.22,20.17,20.2,34800.0,20.17,20.22,20.17,20.2,34800.0
2013-04-10 14:30:00,20.2,20.3,20.19,20.3,29500.0,20.2,20.3,20.19,20.3,29500.0
2013-04-10 15:00:00,20.29,20.35,20.28,20.31,42400.0,20.29,20.35,20.28,20.31,42400.0
2013-04-10 15:30:00,20.32,20.35,20.26,20.3,135700.0,20.32,20.35,20.26,20.3,135700.0
2013-04-11 09:30:00,20.34,20.34,20.22,20.29,19600.0,20.34,20.34,20.22,20.29,19600.0
2013-04-11 10:00:00,20.29,20.34,20.26,20.33,11000.0,20.29,20.34,20.26,20.33,11000.0
2013-04-11 10:30:00,20.34,20.34,20.27,20.3,11900.0,20.34,20.34,20.27,20.3,11900.0
2013-04-11 11:00:00,20.33,20.43,20.31,20.4,24600.0,20.33,20.43,20.31,20.4,24600.0
2013-04-11 11:30:00,20.38,20.42,20.33,20.42,11600.0,20.38,20.42,20.33,20.42,11600.0
2013-04-11 12:00:00,20.41,20.42,20.33,20.33,17700.0,20.41,20.42,20.33,20.33,17700.0
2013-04-11 12:30:00,20.33,20.35,20.31,20.32,11800.0,20.33,20.35,20.31,20.32,11800.0
2013-04-11 13:00:00,20.33,20.36,20.3,20.3,16800.0,20.33,20.36,20.3,20.3,16800.0
2013-04-11 13:30:00,20.31,20.36,20.3,20.33,22900.0,20.31,20.36,20.3,20.33,22900.0
2013-04-11 14:00:00,20.32,20.38,20.27,20.28,22700.0,20.32,20.38,20.27,20.28,22700.0
2013-04-11 14:30:00,20.26,20.3,20.2,20.3,28600.0,20.26,20.3,20.2,20.3,28600.0
2013-04-11 15:00:00,20.29,20.32,20.25,20.28,23700.0,20.29,20.32,20.25,20.28,23700.0
2013-04-11 15:30:00,20.27,20.35,20.22,20.32,105100.0,20.27,20.35,20.22,20.32,105100.0
2013-04-12 09:30:00,20.18,20.37,20.18,20.25,6600.0,20.18,20.37,20.18,20.25,6600.0
2013-04-12 10:00:00,20.2,20.25,20.17,20.21,5000.0,20.2,20.25,20.17,20.21,5000.0
2013-04-12 10:30:00,20.19,20.19,20.03,20.06,7200.0,20.19,20.19,20.03,20.06,7200.0
2013-04-12 11:00:00,20.08,20.09,19.96,20.07,11700.0,20.08,20.09,19.96,20.07,11700.0
2013-04-12 11:30:00,20.06,20.07,19.87,19.97,64900.0,20.06,20.07,19.87,19.97,64900.0
2013-04-12 12:00:00,19.95,19.99,19.93,19.97,12500.0,19.95,19.99,19.93,19.97,12500.0
2013-04-12 12:30:00,19.98,20.0,19.92,19.94,13300.0,19.98,20.0,19.92,19.94,13300.0
2013-04-12 13:00:00,19.95,19.97,19.9,19.96,17600.0,19.95,19.97,19.9,19.96,17600.0
2013-04-12 13:30:00,19.96,20.01,19.93,19.98,46300.0,19.96,20.01,19.93,19.98,46300.0
2013-04-12 14:00:00,19.98,20.06,19.98,20.01,28700.0,19.98,20.06,19.98,20.01,28700.0
2013-04-12 14:30:00,20.03,20.04,19.99,20.03,11100.0,20.03,20.04,19.99,20.03,11100.0
2013-04-12 15:00:00,20.03,20.04,20.0,20.03,14600.0,20.03,20.04,20.0,20.03,14600.0
2013-04-12 15:30:00,20.03,20.06,19.99,20.06,21400.0,20.03,20.06,19.99,20.06,21400.0
2013-04-15 09:30:00,19.96,20.02,19.83,19.99,5800.0,19.96,20.02,19.83,19.99,5800.0
2013-04-15 10:00:00,20.0,20.0,19.83,19.89,13100.0,20.0,20.0,19.83,19.89,13100.0
2013-04-15 10:30:00,19.89,19.96,19.88,19.96,7400.0,19.89,19.96,19.88,19.96,7400.0
2013-04-15 11:00:00,19.96,19.96,19.9,19.93,8900.0,19.96,19.96,19.9,19.93,8900.0
2013-04-15 11:30:00,19.92,19.93,19.83,19.85,18000.0,19.92,19.93,19.83,19.85,18000.0
2013-04-15 12:00:00,19.83,19.85,19.73,19.74,21800.0,19.83,19.85,19.73,19.74,21800.0
2013-04-15 12:30:00,19.76,19.81,19.73,19.81,8800.0,19.76,19.81,19.73,19.81,8800.0
2013-04-15 13:00:00,19.82,19.88,19.82,19.84,8000.0,19.82,19.88,19.82,19.84,8000.0
2013-04-15 13:30:00,19.83,19.85,19.8,19.83,13500.0,19.83,19.85,19.8,19.83,13500.0
2013-04-15 14:00:00,19.82,19.83,19.7,19.7,23400.0,19.82,19.83,19.7,19.7,23400.0
2013-04-15 14:30:00,19.71,19.78,19.66,19.67,18100.0,19.71,19.78,19.66,19.67,18100.0
2013-04-15 15:00:00,19.68,19.7,19.6,19.6,38100.0,19.68,19.7,19.6,19.6,38100.0
2013-04-15 15:30:00,19.59,19.62,19.5,19.51,73100.0,19.59,19.62,19.5,19.51,73100.0
2013-04-16 09:30:00,19.65,19.8,19.52,19.53,13400.0,19.65,19.8,19.52,19.53,13400.0
2013-04-16 10:00:00,19.55,19.55,19.51,19.53,66800.0,19.55,19.55,19.51,19.53,66800.0
2013-04-16 10:30:00,19.54,19.59,19.48,19.59,22800.0,19.54,19.59,19.48,19.59,22800.0
2013-04-16 11:00:00,19.59,19.67,19.53,19.62,9100.0,19.59,19.67,19.53,19.62,9100.0
2013-04-16 11:30:00,19.63,19.66,19.59,19.63,5800.0,19.63,19.66,19.59,19.63,5800.0
2013-04-16 12:00:00,19.63,19.64,19.58,19.58,19200.0,19.63,19.64,19.58,19.58,19200.0
2013-04-16 12:30:00,19.57,19.62,19.53,19.6,25300.0,19.57,19.62,19.53,19.6,25300.0
2013-04-16 13:00:00,19.6,19.6,19.49,19.49,13500.0,19.6,19.6,19.49,19.49,13500.0
2013-04-16 13:30:00,19.48,19.48,19.44,19.47,13300.0,19.48,19.48,19.44,19.47,13300.0
2013-04-16 14:00:00,19.47,19.5,19.47,19.48,10800.0,19.47,19.5,19.47,19.48,10800.0
2013-04-16 14:30:00,19.48,19.52,19.46,19.5,19900.0,19.48,19.52,19.46,19.5,19900.0
2013-04-16 15:00:00,19.51,19.56,19.5,19.54,24900.0,19.51,19.56,19.5,19.54,24900.0
2013-04-16 15:30:00,19.55,19.61,19.55,19.58,51400.0,19.55,19.61,19.55,19.58,51400.0
2013-04-17 09:30:00,19.44,19.55,19.33,19.33,14200.0,19.44,19.55,19.33,19.33,14200.0
2013-04-17 10:00:00,19.33,19.39,19.22,19.22,14400.0,19.33,19.39,19.22,19.22,14400.0
2013-04-17 10:30:00,19.21,19.25,19.12,19.13,30500.0,19.21,19.25,19.12,19.13,30500.0
2013-04-17 11:00:00,19.12,19.25,19.08,19.24,20000.0,19.12,19.25,19.08,19.24,20000.0
2013-04-17 11:30:00,19.22,19.33,19.17,19.33,24700.0,19.22,19.33,19.17,19.33,24700.0
2013-04-17 12:00:00,19.33,19.35,19.28,19.35,22600.0,19.33,19.35,19.28,19.35,22600.0
2013-04-17 12:30:00,19.35,19.38,19.34,19.37,16000.0,19.35,19.38,19.34,19.37,16000.0
2013-04-17 13:00:00,19.37,19.39,19.34,19.35,107400.0,19.37,19.39,19.34,19.35,107400.0
2013-04-17 13:30:00,19.36,19.42,19.35,19.37,9100.0,19.36,19.42,19.35,19.37,9100.0
2013-04-17 14:00:00,19.39,19.41,19.36,19.37,9400.0,19.39,19.41,19.36,19.37,9400.0
2013-04-17 14:30:00,19.39,19.41,19.35,19.39,20100.0,19.39,19.41,19.35,19.39,20100.0
2013-04-17 15:00:00,19.37,19.46,19.36,19.42,22400.0,19.37,19.46,19.36,19.42,22400.0
2013-04-17 15:30:00,19.44,19.48,19.39,19.47,56500.0,19.44,19.48,19.39,19.47,56500.0
2013-04-18 09:30:00,19.47,19.51,19.37,19.41,15100.0,19.47,19.51,19.37,19.41,15100.0
2013-04-18 10:00:00,19.4,19.49,19.37,19.46,33400.0,19.4,19.49,19.37,19.46,33400.0
2013-04-18 10:30:00,19.48,19.58,19.46,19.57,7800.0,19.48,19.58,19.46,19.57,7800.0
2013-04-18 11:00:00,19.52,19.52,19.47,19.49,10100.0,19.52,19.52,19.47,19.49,10100.0
2013-04-18 11:30:00,19.48,19.53,19.46,19.51,26600.0,19.48,19.53,19.46,19.51,26600.0
2013-04-18 12:00:00,19.5,19.54,19.44,19.53,11700.0,19.5,19.54,19.44,19.53,11700.0
2013-04-18 12:30:00,19.52,19.58,19.49,19.56,6500.0,19.52,19.58,19.49,19.56,6500.0
2013-04-18 13:00:00,19.55,19.55,19.5,19.5,3400.0,19.55,19.55,19.5,19.5,3400.0
2013-04-18 13:30:00,19.51,19.52,19.47,19.51,46000.0,19.51,19.52,19.47,19.51,46000.0
2013-04-18 14:00:00,19.5,19.52,19.46,19.47,27000.0,19.5,19.52,19.46,19.47,27000.0
2013-04-18 14:30:00,19.48,19.51,19.46,19.51,37700.0,19.48,19.51,19.46,19.51,37700.0
2013-04-18 15:00:00,19.5,19.52,19.48,19.51,31500.0,19.5,19.52,19.48,19.51,31500.0
2013-04-18 15:30:00,19.51,19.56,19.49,19.56,77000.0,19.51,19.56,19.49,19.56,77000.0
2013-04-19 09:30:00,19.54,19.64,19.44,19.63,63200.0,19.54,19.64,19.44,19.63,63200.0
2013-04-19 10:00:00,19.6,19.73,19.6,19.67,13600.0,19.6,19.73,19.6,19.67,13600.0
2013-04-19 10:30:00,19.68,19.81,19.68,19.81,32700.0,19.68,19.81,19.68,19.81,32700.0
2013-04-19 11:00:00,19.79,19.82,19.78,19.8,8800.0,19.79,19.82,19.78,19.8,8800.0
2013-04-19 11:30:00,19.81,19.85,19.8,19.8,11800.0,19.81,19.85,19.8,19.8,11800.0
2013-04-19 12:00:00,19.8,19.84,19.78,19.78,13000.0,19.8,19.84,19.78,19.78,13000.0
2013-04-19 12:30:00,19.78,19.78,19.73,19.77,10500.0,19.78,19.78,19.73,19.77,10500.0
2013-04-19 13:00:00,19.74,19.77,19.73,19.76,7000.0,19.74,19.77,19.73,19.76,7000.0
2013-04-19 13:30:00,19.76,19.79,19.74,19.74,6000.0,19.76,19.79,19.74,19.74,6000.0
2013-04-19 14:00:00,19.74,19.79,19.74,19.79,7100.0,19.74,19.79,19.74,19.79,7100.0
2013-04-19 14:30:00,19.78,19.79,19.76,19.77,19100.0,19.78,19.79,19.76,19.77,19100.0
2013-04-19 15:00:00,19.77,19.87,19.77,19.85,17100.0,19.77,19.87,19.77,19.85,17100.0
2013-04-19 15:30:00,19.85,19.98,19.85,19.96,82100.0,19.85,19.98,19.85,19.96,82100.0
2013-04-22 09:30:00,19.96,20.04,19.86,19.88,62600.0,19.96,20.04,19.86,19.88,62600.0
2013-04-22 10:00:00,19.86,19.87,19.53,19.63,32400.0,19.86,19.87,19.53,19.63,32400.0
2013-04-22 10:30:00,19.63,19.67,19.53,19.65,14900.0,19.63,19.67,19.53,19.65,14900.0
2013-04-22 11:00:00,19.64,19.65,19.56,19.57,7400.0,19.64,19.65,19.56,19.57,7400.0
2013-04-22 11:30:00,19.55,19.61,19.48,19.59,23000.0,19.55,19.61,19.48,19.59,23000.0
2013-04-22 12:00:00,19.58,19.67,19.57,19.63,5100.0,19.58,19.67,19.57,19.63,5100.0
2013-04-22 12:30:00,19.63,19.69,19.63,19.65,3300.0,19.63,19.69,19.63,19.65,3300.0
2013-04-22 13:00:00,19.65,19.66,19.59,19.59,3600.0,19.65,19.66,19.59,19.59,3600.0
2013-04-22 13:30:00,19.58,19.63,19.58,19.61,6000.0,19.58,19.63,19.58,19.61,6000.0
2013-04-22 14:00:00,19.61,19.67,19.61,19.65,6800.0,19.61,19.67,19.61,19.65,6800.0
2013-04-22 14:30:00,19.64,19.69,19.63,19.67,6600.0,19.64,19.69,19.63,19.67,6600.0
2013-04-22 15:00:00,19.66,19.67,19.61,19.64,12900.0,19.66,19.67,19.61,19.64,12900.0
2013-04-22 15:30:00,19.64,19.66,19.58,19.61,35200.0,19.64,19.66,19.58,19.61,35200.0
2013-04-23 09:30:00,19.76,19.82,19.68,19.75,5200.0,19.76,19.82,19.68,19.75,5200.0
2013-04-23 10:00:00,19.75,19.83,19.72,19.72,27500.0,19.75,19.83,19.72,19.72,27500.0
2013-04-23 10:30:00,19.72,19.73,19.62,19.66,4200.0,19.72,19.73,19.62,19.66,4200.0
2013-04-23 11:00:00,19.68,19.75,19.67,19.73,12100.0,19.68,19.75,19.67,19.73,12100.0
2013-04-23 11:30:00,19.71,19.72,19.66,19.69,4700.0,19.71,19.72,19.66,19.69,4700.0
2013-04-23 12:00:00,19.68,19.76,19.66,19.74,5300.0,19.68,19.76,19.66,19.74,5300.0
2013-04-23 12:30:00,19.75,19.76,19.7,19.7,2400.0,19.75,19.76,19.7,19.7,2400.0
2013-04-23 13:00:00,19.7,19.74,19.49,19.67,10800.0,19.7,19.74,19.49,19.67,10800.0
2013-04-23 13:30:00,19.66,19.69,19.64,19.65,3100.0,19.66,19.69,19.64,19.65,3100.0
2013-04-23 14:00:00,19.66,19.67,19.61,19.61,8400.0,19.66,19.67,19.61,19.61,8400.0
2013-04-23 14:30:00,19.6,19.64,19.59,19.62,22600.0,19.6,19.64,19.59,19.62,22600.0
2013-04-23 15:00:00,19.61,19.65,19.6,19.62,11300.0,19.61,19.65,19.6,19.62,11300.0
2013-04-23 15:30:00,19.6,19.67,19.59,19.67,59700.0,19.6,19.67,19.59,19.67,59700.0
2013-04-24 09:30:00,19.65,19.68,19.47,19.63,10500.0,19.65,19.68,19.47,19.63,10500.0
2013-04-24 10:00:00,19.6,19.66,19.52,19.52,9500.0,19.6,19.66,19.52,19.52,9500.0
2013-04-24 10:30:00,19.52,19.61,19.51,19.61,34600.0,19.52,19.61,19.51,19.61,34600.0
2013-04-24 11:00:00,19.6,19.61,19.6,19.6,34200.0,19.6,19.61,19.6,19.6,34200.0
2013-04-24 11:30:00,19.62,19.63,19.6,19.6,2800.0,19.62,19.63,19.6,19.6,2800.0
2013-04-24 12:00:00,19.6,19.63,19.6,19.63,8900.0,19.6,19.63,19.6,19.63,8900.0
2013-04-24 12:30:00,19.6,19.65,19.6,19.64,6700.0,19.6,19.65,19.6,19.64,6700.0
2013-04-24 13:00:00,19.64,19.74,19.64,19.73,6900.0,19.64,19.74,19.64,19.73,6900.0
2013-04-24 13:30:00,19.73,19.75,19.69,19.69,2700.0,19.73,19.75,19.69,19.69,2700.0
2013-04-24 14:00:00,19.67,19.74,19.66,19.7,4800.0,19.67,19.74,19.66,19.7,4800.0
2013-04-24 14:30:00,19.73,19.73,19.67,19.67,4200.0,19.73,19.73,19.67,19.67,4200.0
2013-04-24 15:00:00,19.67,19.72,19.65,19.68,7600.0,19.67,19.72,19.65,19.68,7600.0
2013-04-24 15:30:00,19.68,19.7,19.65,19.65,28400.0,19.68,19.7,19.65,19.65,28400.0
2013-04-25 09:30:00,19.65,19.72,19.63,19.69,8000.0,19.65,19.72,19.63,19.69,8000.0
2013-04-25 10:00:00,19.72,19.74,19.7,19.72,9200.0,19.72,19.74,19.7,19.72,9200.0
2013-04-25 10:30:00,19.73,19.73,19.63,19.68,8000.0,19.73,19.73,19.63,19.68,8000.0
2013-04-25 11:00:00,19.68,19.71,19.65,19.68,14800.0,19.68,19.71,19.65,19.68,14800.0
2013-04-25 11:30:00,19.68,19.73,19.68,19.7,25300.0,19.68,19.73,19.68,19.7,25300.0
2013-04-25 12:00:00,19.7,19.72,19.7,19.71,30400.0,19.7,19.72,19.7,19.71,30400.0
2013-04-25 12:30:00,19.72,19.76,19.7,19.74,18500.0,19.72,19.76,19.7,19.74,18500.0
2013-04-25 13:00:00,19.74,19.85,19.74,19.84,7600.0,19.74,19.85,19.74,19.84,7600.0
2013-04-25 13:30:00,19.84,19.84,19.72,19.76,10900.0,19.84,19.84,19.72,19.76,10900.0
2013-04-25 14:00:00,19.78,19.81,19.77,19.78,7000.0,19.78,19.81,19.77,19.78,7000.0
2013-04-25 14:30:00,19.77,19.82,19.76,19.76,7400.0,19.77,19.82,19.76,19.76,7400.0
2013-04-25 15:00:00,19.77,19.78,19.71,19.73,11200.0,19.77,19.78,19.71,19.73,11200.0
2013-04-25 15:30:00,19.73,19.76,19.7,19.71,27500.0,19.73,19.76,19.7,19.71,27500.0
2013-04-26 09:30:00,19.66,19.73,19.57,19.58,6800.0,19.66,19.73,19.57,19.58,6800.0
2013-04-26 10:00:00,19.58,19.61,19.57,19.6,15300.0,19.58,19.61,19.57,19.6,15300.0
2013-04-26 10:30:00,19.59,19.6,19.56,19.58,9500.0,19.59,19.6,19.56,19.58,9500.0
2013-04-26 11:00:00,19.59,19.61,19.57,19.57,19400.0,19.59,19.61,19.57,19.57,19400.0
2013-04-26 11:30:00,19.56,19.57,19.51,19.53,6600.0,19.56,19.57,19.51,19.53,6600.0
2013-04-26 12:00:00,19.54,19.6,19.52,19.57,6800.0,19.54,19.6,19.52,19.57,6800.0
2013-04-26 12:30:00,19.57,19.62,19.55,19.61,6200.0,19.57,19.62,19.55,19.61,6200.0
2013-04-26 13:00:00,19.62,19.64,19.6,19.63,7200.0,19.62,19.64,19.6,19.63,7200.0
2013-04-26 13:30:00,19.62,19.63,19.59,19.62,11100.0,19.62,19.63,19.59,19.62,11100.0
2013-04-26 14:00:00,19.62,19.69,19.62,19.68,15700.0,19.62,19.69,19.62,19.68,15700.0
2013-04-26 14:30:00,19.68,19.73,19.68,19.72,7800.0,19.68,19.73,19.68,19.72,7800.0
2013-04-26 15:00:00,19.72,19.72,19.6,19.6,15900.0,19.72,19.72,19.6,19.6,15900.0
2013-04-26 15:30:00,19.61,19.63,19.57,19.6,23200.0,19.61,19.63,19.57,19.6,23200.0
2013-04-29 09:30:00,19.67,19.79,19.63,19.66,2400.0,19.67,19.79,19.63,19.66,2400.0
2013-04-29 10:00:00,19.62,19.73,19.62,19.71,4300.0,19.62,19.73,19.62,19.71,4300.0
2013-04-29 10:30:00,19.71,19.77,19.71,19.77,4100.0,19.71,19.77,19.71,19.77,4100.0
2013-04-29 11:00:00,19.79,19.79,19.75,19.77,4600.0,19.79,19.79,19.75,19.77,4600.0
2013-04-29 11:30:00,19.77,19.79,19.74,19.79,27700.0,19.77,19.79,19.74,19.79,27700.0
2013-04-29 12:00:00,19.78,19.81,19.75,19.76,6300.0,19.78,19.81,19.75,19.76,6300.0
2013-04-29 12:30:00,19.77,19.77,19.75,19.75,7700.0,19.77,19.77,19.75,19.75,7700.0
2013-04-29 13:00:00,19.75,19.78,19.73,19.76,4400.0,19.75,19.78,19.73,19.76,4400.0
2013-04-29 13:30:00,19.77,19.8,19.75,19.8,10500.0,19.77,19.8,19.75,19.8,10500.0
2013-04-29 14:00:00,19.79,19.8,19.76,19.77,10800.0,19.79,19.8,19.76,19.77,10800.0
2013-04-29 14:30:00,19.76,19.77,19.75,19.76,24600.0,19.76,19.77,19.75,19.76,24600.0
2013-04-29 15:00:00,19.77,19.82,19.74,19.82,9000.0,19.77,19.82,19.74,19.82,9000.0
2013-04-29 15:30:00,19.82,19.83,19.75,19.79,22600.0,19.82,19.83,19.75,19.79,22600.0
2013-04-30 09:30:00,19.74,19.86,19.57,19.7,8200.0,19.74,19.86,19.57,19.7,8200.0
2013-04-30 10:00:00,19.72,19.85,19.72,19.83,39800.0,19.72,19.85,19.72,19.83,39800.0
2013-04-30 10:30:00,19.81,19.84,19.75,19.84,11100.0,19.81,19.84,19.75,19.84,11100.0
2013-04-30 11:00:00,19.84,19.87,19.8,19.84,5300.0,19.84,19.87,19.8,19.84,5300.0
2013-04-30 11:30:00,19.86,20.0,19.85,20.0,12400.0,19.86,20.0,19.85,20.0,12400.0
2013-04-30 12:00:00,19.99,20.0,19.97,19.98,10700.0,19.99,20.0,19.97,19.98,10700.0
2013-04-30 12:30:00,19.98,20.02,19.97,20.02,15500.0,19.98,20.02,19.97,20.02,15500.0
2013-04-30 13:00:00,20.02,20.04,20.0,20.01,5300.0,20.02,20.04,20.0,20.01,5300.0
2013-04-30 13:30:00,20.0,20.01,19.97,19.97,23100.0,20.0,20.01,19.97,19.97,23100.0
2013-04-30 14:00:00,19.96,19.98,19.92,19.95,9900.0,19.96,19.98,19.92,19.95,9900.0
2013-04-30 14:30:00,19.94,19.96,19.9,19.95,10600.0,19.94,19.96,19.9,19.95,10600.0
2013-04-30 15:00:00,19.96,20.01,19.95,20.01,15300.0,19.96,20.01,19.95,20.01,15300.0
2013-04-30 15:30:00,20.01,20.07,19.97,20.07,69600.0,20.01,20.07,19.97,20.07,69600.0
2013-05-01 09:30:00,19.96,20.08,19.77,19.89,17400.0,19.96,20.08,19.77,19.89,17400.0
2013-05-01 10:00:00,19.89,19.93,19.81,19.83,14000.0,19.89,19.93,19.81,19.83,14000.0
2013-05-01 10:30:00,19.83,20.03,19.81,19.86,49700.0,19.83,20.03,19.81,19.86,49700.0
2013-05-01 11:00:00,19.85,19.88,19.81,19.87,12100.0,19.85,19.88,19.81,19.87,12100.0
2013-05-01 11:30:00,19.86,19.88,19.73,19.74,15300.0,19.86,19.88,19.73,19.74,15300.0
2013-05-01 12:00:00,19.75,19.76,19.74,19.76,10700.0,19.75,19.76,19.74,19.76,10700.0
2013-05-01 12:30:00,19.76,19.81,19.75,19.8,13200.0,19.76,19.81,19.75,19.8,13200.0
2013-05-01 13:00:00,19.8,19.87,19.79,19.87,31600.0,19.8,19.87,19.79,19.87,31600.0
2013-05-01 13:30:00,19.86,19.88,19.8,19.8,40400.0,19.86,19.88,19.8,19.8,40400.0
2013-05-01 14:00:00,19.85,19.92,19.82,19.85,22200.0,19.85,19.92,19.82,19.85,22200.0
2013-05-01 14:30:00,19.85,19.85,19.83,19.83,23800.0,19.85,19.85,19.83,19.83,23800.0
2013-05-01 15:00:00,19.84,19.87,19.83,19.86,49600.0,19.84,19.87,19.83,19.86,49600.0
2013-05-01 15:30:00,19.86,19.91,19.85,19.86,82700.0,19.86,19.91,19.85,19.86,82700.0
2013-05-02 09:30:00,19.6,19.86,19.6,19.76,24400.0,19.6,19.86,19.6,19.76,24400.0
2013-05-02 10:00:00,19.76,19.8,19.73,19.79,18400.0,19.76,19.8,19.73,19.79,18400.0
2013-05-02 10:30:00,19.79,19.84,19.76,19.84,14900.0,19.79,19.84,19.76,19.84,14900.0
2013-05-02 11:00:00,19.83,19.96,19.8,19.85,103500.0,19.83,19.96,19.8,19.85,103500.0
2013-05-02 11:30:00,19.85,19.93,19.84,19.88,49400.0,19.85,19.93,19.84,19.88,49400.0
2013-05-02 12:00:00,19.88,19.92,19.83,19.91,27400.0,19.88,19.92,19.83,19.91,27400.0
2013-05-02 12:30:00,19.9,19.92,19.82,19.85,21100.0,19.9,19.92,19.82,19.85,21100.0
2013-05-02 13:00:00,19.85,19.89,19.83,19.86,18300.0,19.85,19.89,19.83,19.86,18300.0
2013-05-02 13:30:00,19.86,19.95,19.86,19.93,18100.0,19.86,19.95,19.86,19.93,18100.0
2013-05-02 14:00:00,19.93,19.94,19.86,19.9,13000.0,19.93,19.94,19.86,19.9,13000.0
2013-05-02 14:30:00,19.91,19.96,19.88,19.96,30500.0,19.91,19.96,19.88,19.96,30500.0
2013-05-02 15:00:00,19.95,20.04,19.93,20.03,156800.0,19.95,20.04,19.93,20.03,156800.0
2013-05-02 15:30:00,20.03,20.12,20.0,20.05,86000.0,20.03,20.12,20.0,20.05,86000.0
2013-05-03 09:30:00,20.83,22.27,20.83,21.49,210600.0,20.83,22.27,20.83,21.49,210600.0
2013-05-03 10:00:00,21.5,21.52,21.27,21.4,74100.0,21.5,21.52,21.27,21.4,74100.0
2013-05-03 10:30:00,21.4,21.44,21.37,21.38,43200.0,21.4,21.44,21.37,21.38,43200.0
2013-05-03 11:00:00,21.37,21.43,21.33,21.43,20500.0,21.37,21.43,21.33,21.43,20500.0
2013-05-03 11:30:00,21.43,21.5,21.4,21.41,39300.0,21.43,21.5,21.4,21.41,39300.0
2013-05-03 12:00:00,21.41,21.41,21.24,21.26,60800.0,21.41,21.41,21.24,21.26,60800.0
2013-05-03 12:30:00,21.29,21.48,21.25,21.48,60500.0,21.29,21.48,21.25,21.48,60500.0
2013-05-03 13:00:00,21.48,21.5,21.39,21.42,39600.0,21.48,21.5,21.39,21.42,39600.0
2013-05-03 13:30:00,21.42,21.52,21.41,21.52,49900.0,21.42,21.52,21.41,21.52,49900.0
2013-05-03 14:00:00,21.52,21.56,21.44,21.5,37100.0,21.52,21.56,21.44,21.5,37100.0
2013-05-03 14:30:00,21.5,21.53,21.44,21.46,34900.0,21.5,21.53,21.44,21.46,34900.0
2013-05-03 15:00:00,21.46,21.49,21.44,21.49,41800.0,21.46,21.49,21.44,21.49,41800.0
2013-05-03 15:30:00,21.49,21.5,21.34,21.34,128400.0,21.49,21.5,21.34,21.34,128400.0
2013-05-06 09:30:00,21.5,21.79,21.2,21.32,20200.0,21.5,21.79,21.2,21.32,20200.0
2013-05-06 10:00:00,21.32,21.32,21.27,21.31,11300.0,21.32,21.32,21.27,21.31,11300.0
2013-05-06 10:30:00,21.31,21.31,21.24,21.26,8500.0,21.31,21.31,21.24,21.26,8500.0
2013-05-06 11:00:00,21.27,21.32,21.25,21.25,15300.0,21.27,21.32,21.25,21.25,15300.0
2013-05-06 11:30:00,21.25,21.32,21.25,21.31,28200.0,21.25,21.32,21.25,21.31,28200.0
2013-05-06 12:00:00,21.31,21.32,21.3,21.31,15300.0,21.31,21.32,21.3,21.31,15300.0
2013-05-06 12:30:00,21.3,21.32,21.3,21.3,12000.0,21.3,21.32,21.3,21.3,12000.0
2013-05-06 13:00:00,21.3,21.3,21.3,21.3,5700.0,21.3,21.3,21.3,21.3,5700.0
2013-05-06 13:30:00,21.3,21.31,21.29,21.3,12600.0,21.3,21.31,21.29,21.3,12600.0
2013-05-06 14:00:00,21.31,21.32,21.3,21.3,10700.0,21.31,21.32,21.3,21.3,10700.0
2013-05-06 14:30:00,21.3,21.3,21.27,21.28,8700.0,21.3,21.3,21.27,21.28,8700.0
2013-05-06 15:00:00,21.28,21.3,21.26,21.27,16800.0,21.28,21.3,21.26,21.27,16800.0
2013-05-06 15:30:00,21.27,21.33,21.26,21.33,66100.0,21.27,21.33,21.26,21.33,66100.0
2013-05-07 09:30:00,21.35,21.41,21.07,21.4,18300.0,21.35,21.41,21.07,21.4,18300.0
2013-05-07 10:00:00,21.38,21.43,21.25,21.41,11600.0,21.38,21.43,21.25,21.41,11600.0
2013-05-07 10:30:00,21.4,21.47,21.39,21.41,8100.0,21.4,21.47,21.39,21.41,8100.0
2013-05-07 11:00:00,21.41,21.65,21.41,21.65,29500.0,21.41,21.65,21.41,21.65,29500.0
2013-05-07 11:30:00,21.65,21.75,21.65,21.72,34600.0,21.65,21.75,21.65,21.72,34600.0
2013-05-07 12:00:00,21.71,21.74,21.69,21.73,14600.0,21.71,21.74,21.69,21.73,14600.0
2013-05-07 12:30:00,21.72,21.83,21.7,21.81,23200.0,21.72,21.83,21.7,21.81,23200.0
2013-05-07 13:00:00,21.81,21.81,21.76,21.78,20900.0,21.81,21.81,21.76,21.78,20900.0
2013-05-07 13:30:00,21.77,21.77,21.69,21.7,13600.0,21.77,21.77,21.69,21.7,13600.0
2013-05-07 14:00:00,21.7,21.79,21.68,21.76,17800.0,21.7,21.79,21.68,21.76,17800.0
2013-05-07 14:30:00,21.76,21.8,21.74,21.78,21100.0,21.76,21.8,21.74,21.78,21100.0
2013-05-07 15:00:00,21.77,21.78,21.71,21.75,33000.0,21.77,21.78,21.71,21.75,33000.0
2013-05-07 15:30:00,21.75,21.79,21.73,21.79,57400.0,21.75,21.79,21.73,21.79,57400.0
2013-05-08 09:30:00,21.67,21.78,21.53,21.76,18700.0,21.67,21.78,21.53,21.76,18700.0
2013-05-08 10:00:00,21.73,21.74,21.62,21.63,16600.0,21.73,21.74,21.62,21.63,16600.0
2013-05-08 10:30:00,21.63,21.72,21.61,21.67,10500.0,21.63,21.72,21.61,21.67,10500.0
2013-05-08 11:00:00,21.67,21.75,21.66,21.69,8100.0,21.67,21.75,21.66,21.69,8100.0
2013-05-08 11:30:00,21.69,21.71,21.67,21.71,8000.0,21.69,21.71,21.67,21.71,8000.0
2013-05-08 12:00:00,21.71,21.83,21.71,21.83,16900.0,21.71,21.83,21.71,21.83,16900.0
2013-05-08 12:30:00,21.85,21.87,21.8,21.84,8000.0,21.85,21.87,21.8,21.84,8000.0
2013-05-08 13:00:00,21.85,21.87,21.81,21.83,7600.0,21.85,21.87,21.81,21.83,7600.0
2013-05-08 13:30:00,21.84,21.87,21.79,21.86,10100.0,21.84,21.87,21.79,21.86,10100.0
2013-05-08 14:00:00,21.86,21.86,21.78,21.84,11300.0,21.86,21.86,21.78,21.84,11300.0
2013-05-08 14:30:00,21.84,21.84,21.72,21.83,15400.0,21.84,21.84,21.72,21.83,15400.0
2013-05-08 15:00:00,21.83,21.89,21.81,21.88,15700.0,21.83,21.89,21.81,21.88,15700.0
2013-05-08 15:30:00,21.88,22.05,21.85,22.05,75600.0,21.88,22.05,21.85,22.05,75600.0
2013-05-09 09:30:00,22.02,22.05,21.93,22.02,4400.0,22.02,22.05,21.93,22.02,4400.0
2013-05-09 10:00:00,22.04,22.05,21.86,21.86,10400.0,22.04,22.05,21.86,21.86,10400.0
2013-05-09 10:30:00,21.86,21.95,21.74,21.86,23900.0,21.86,21.95,21.74,21.86,23900.0
2013-05-09 11:00:00,21.86,21.95,21.85,21.95,12700.0,21.86,21.95,21.85,21.95,12700.0
2013-05-09 11:30:00,21.97,21.97,21.91,21.93,2500.0,21.97,21.97,21.91,21.93,2500.0
2013-05-09 12:00:00,21.91,21.99,21.91,21.96,4800.0,21.91,21.99,21.91,21.96,4800.0
2013-05-09 12:30:00,21.95,21.98,21.94,21.97,3300.0,21.95,21.98,21.94,21.97,3300.0
2013-05-09 13:00:00,21.98,21.98,21.92,21.96,15000.0,21.98,21.98,21.92,21.96,15000.0
2013-05-09 13:30:00,21.96,21.97,21.93,21.93,13800.0,21.96,21.97,21.93,21.93,13800.0
2013-05-09 14:00:00,21.92,21.94,21.91,21.94,4300.0,21.92,21.94,21.91,21.94,4300.0
2013-05-09 14:30:00,21.95,21.96,21.83,21.87,9300.0,21.95,21.96,21.83,21.87,9300.0
2013-05-09 15:00:00,21.87,21.95,21.82,21.9,16200.0,21.87,21.95,21.82,21.9,16200.0
2013-05-09 15:30:00,21.91,21.93,21.78,21.82,34000.0,21.91,21.93,21.78,21.82,34000.0
2013-05-10 09:30:00,21.88,22.04,21.85,21.99,8500.0,21.88,22.04,21.85,21.99,8500.0
2013-05-10 10:00:00,21.99,22.12,21.96,22.06,8000.0,21.99,22.12,21.96,22.06,8000.0
2013-05-10 10:30:00,22.07,22.07,21.98,22.07,6900.0,22.07,22.07,21.98,22.07,6900.0
2013-05-10 11:00:00,22.05,22.06,21.9,21.92,12100.0,22.05,22.06,21.9,21.92,12100.0
2013-05-10 11:30:00,21.99,22.03,21.97,21.99,3000.0,21.99,22.03,21.97,21.99,3000.0
2013-05-10 12:00:00,22.0,22.01,21.94,21.97,5200.0,22.0,22.01,21.94,21.97,5200.0
2013-05-10 12:30:00,21.98,22.01,21.96,21.99,4000.0,21.98,22.01,21.96,21.99,4000.0
2013-05-10 13:00:00,22.01,22.11,22.01,22.11,5500.0,22.01,22.11,22.01,22.11,5500.0
2013-05-10 13:30:00,22.12,22.15,22.11,22.15,3700.0,22.12,22.15,22.11,22.15,3700.0
2013-05-10 14:00:00,22.14,22.14,22.08,22.1,4600.0,22.14,22.14,22.08,22.1,4600.0
2013-05-10 14:30:00,22.1,22.1,22.08,22.1,4000.0,22.1,22.1,22.08,22.1,4000.0
2013-05-10 15:00:00,22.11,22.14,22.1,22.1,7100.0,22.11,22.14,22.1,22.1,7100.0
2013-05-10 15:30:00,22.11,22.17,22.1,22.13,22600.0,22.11,22.17,22.1,22.13,22600.0
2013-05-13 09:30:00,22.14,22.14,22.01,22.06,7900.0,22.14,22.14,22.01,22.06,7900.0
2013-05-13 10:00:00,22.06,22.14,22.06,22.11,5900.0,22.06,22.14,22.06,22.11,5900.0
2013-05-13 10:30:00,22.11,22.13,22.05,22.05,5200.0,22.11,22.13,22.05,22.05,5200.0
2013-05-13 11:00:00,22.07,22.12,22.05,22.09,4800.0,22.07,22.12,22.05,22.09,4800.0
2013-05-13 11:30:00,22.09,22.14,22.08,22.14,9200.0,22.09,22.14,22.08,22.14,9200.0
2013-05-13 12:00:00,22.15,22.26,22.15,22.23,13600.0,22.15,22.26,22.15,22.23,13600.0
2013-05-13 12:30:00,22.25,22.26,22.2,22.21,7700.0,22.25,22.26,22.2,22.21,7700.0
2013-05-13 13:00:00,22.22,22.25,22.18,22.18,4300.0,22.22,22.25,22.18,22.18,4300.0
2013-05-13 13:30:00,22.15,22.15,22.06,22.11,12600.0,22.15,22.15,22.06,22.11,12600.0
2013-05-13 14:00:00,22.1,22.13,22.04,22.06,9000.0,22.1,22.13,22.04,22.06,9000.0
2013-05-13 14:30:00,22.08,22.09,21.98,21.98,11900.0,22.08,22.09,21.98,21.98,11900.0
2013-05-13 15:00:00,22.0,22.0,21.94,21.94,38600.0,22.0,22.0,21.94,21.94,38600.0
2013-05-13 15:30:00,21.94,22.02,21.94,22.02,42400.0,21.94,22.02,21.94,22.02,42400.0
2013-05-14 09:30:00,21.99,22.36,21.91,22.28,20200.0,21.99,22.36,21.91,22.28,20200.0
2013-05-14 10:00:00,22.27,22.32,22.24,22.31,19600.0,22.27,22.32,22.24,22.31,19600.0
2013-05-14 10:30:00,22.27,22.38,22.27,22.33,10300.0,22.27,22.38,22.27,22.33,10300.0
2013-05-14 11:00:00,22.37,22.38,22.3,22.34,36900.0,22.37,22.38,22.3,22.34,36900.0
2013-05-14 11:30:00,22.36,22.4,22.29,22.32,34300.0,22.36,22.4,22.29,22.32,34300.0
2013-05-14 12:00:00,22.33,22.33,22.27,22.27,7700.0,22.33,22.33,22.27,22.27,7700.0
2013-05-14 12:30:00,22.26,22.3,22.25,22.26,3400.0,22.26,22.3,22.25,22.26,3400.0
2013-05-14 13:00:00,22.25,22.28,22.24,22.28,6300.0,22.25,22.28,22.24,22.28,6300.0
2013-05-14 13:30:00,22.28,22.34,22.28,22.32,10100.0,22.28,22.34,22.28,22.32,10100.0
2013-05-14 14:00:00,22.32,22.4,22.28,22.38,19300.0,22.32,22.4,22.28,22.38,19300.0
2013-05-14 14:30:00,22.39,22.42,22.35,22.38,11100.0,22.39,22.42,22.35,22.38,11100.0
2013-05-14 15:00:00,22.38,22.39,22.31,22.33,58800.0,22.38,22.39,22.31,22.33,58800.0
2013-05-14 15:30:00,22.33,22.4,22.33,22.38,32400.0,22.33,22.4,22.33,22.38,32400.0
2013-05-15 09:30:00,22.28,22.37,22.19,22.32,8300.0,22.28,22.37,22.19,22.32,8300.0
2013-05-15 10:00:00,22.3,22.34,22.28,22.29,9800.0,22.3,22.34,22.28,22.29,9800.0
2013-05-15 10:30:00,22.29,22.35,22.26,22.34,18300.0,22.29,22.35,22.26,22.34,18300.0
2013-05-15 11:00:00,22.33,22.35,22.3,22.3,7700.0,22.33,22.35,22.3,22.3,7700.0
2013-05-15 11:30:00,22.32,22.43,22.28,22.29,51400.0,22.32,22.43,22.28,22.29,51400.0
2013-05-15 12:00:00,22.29,22.39,22.26,22.28,35000.0,22.29,22.39,22.26,22.28,35000.0
2013-05-15 12:30:00,22.31,22.31,22.17,22.2,16800.0,22.31,22.31,22.17,22.2,16800.0
2013-05-15 13:00:00,22.19,22.19,22.14,22.14,7600.0,22.19,22.19,22.14,22.14,7600.0
2013-05-15 13:30:00,22.12,22.15,22.0,22.15,37200.0,22.12,22.15,22.0,22.15,37200.0
2013-05-15 14:00:00,22.13,22.16,22.02,22.06,10000.0,22.13,22.16,22.02,22.06,10000.0
2013-05-15 14:30:00,22.06,22.06,22.0,22.04,6700.0,22.06,22.06,22.0,22.04,6700.0
2013-05-15 15:00:00,22.03,22.09,21.98,21.98,27000.0,22.03,22.09,21.98,21.98,27000.0
2013-05-15 15:30:00,21.99,22.05,21.93,22.01,55100.0,21.99,22.05,21.93,22.01,55100.0
2013-05-16 09:30:00,21.99,22.05,21.86,21.98,11300.0,21.99,22.05,21.86,21.98,11300.0
2013-05-16 10:00:00,21.94,22.01,21.87,21.94,22800.0,21.94,22.01,21.87,21.94,22800.0
2013-05-16 10:30:00,21.94,22.03,21.9,21.96,37400.0,21.94,22.03,21.9,21.96,37400.0
2013-05-16 11:00:00,21.95,22.02,21.94,22.0,31300.0,21.95,22.02,21.94,22.0,31300.0
2013-05-16 11:30:00,22.01,22.1,21.99,22.09,12900.0,22.01,22.1,21.99,22.09,12900.0
2013-05-16 12:00:00,22.09,22.14,22.01,22.06,9700.0,22.09,22.14,22.01,22.06,9700.0
2013-05-16 12:30:00,22.06,22.07,22.04,22.04,3000.0,22.06,22.07,22.04,22.04,3000.0
2013-05-16 13:00:00,22.06,22.09,22.05,22.07,5000.0,22.06,22.09,22.05,22.07,5000.0
2013-05-16 13:30:00,22.08,22.13,22.08,22.09,5400.0,22.08,22.13,22.08,22.09,5400.0
2013-05-16 14:00:00,22.09,22.09,21.98,22.01,20400.0,22.09,22.09,21.98,22.01,20400.0
2013-05-16 14:30:00,22.02,22.03,21.98,21.99,8900.0,22.02,22.03,21.98,21.99,8900.0
2013-05-16 15:00:00,22.0,22.0,21.88,21.88,16500.0,22.0,22.0,21.88,21.88,16500.0
2013-05-16 15:30:00,21.88,22.0,21.84,21.99,48200.0,21.88,22.0,21.84,21.99,48200.0
2013-05-17 09:30:00,22.03,22.18,22.03,22.14,51200.0,22.03,22.18,22.03,22.14,51200.0
2013-05-17 10:00:00,22.14,22.3,22.13,22.27,11500.0,22.14,22.3,22.13,22.27,11500.0
2013-05-17 10:30:00,22.28,22.32,22.28,22.3,5200.0,22.28,22.32,22.28,22.3,5200.0
2013-05-17 11:00:00,22.3,22.3,22.28,22.3,4300.0,22.3,22.3,22.28,22.3,4300.0
2013-05-17 11:30:00,22.29,22.35,22.1,22.11,50200.0,22.29,22.35,22.1,22.11,50200.0
2013-05-17 12:00:00,22.11,22.2,22.11,22.2,8100.0,22.11,22.2,22.11,22.2,8100.0
2013-05-17 12:30:00,22.19,22.23,22.15,22.16,14800.0,22.19,22.23,22.15,22.16,14800.0
2013-05-17 13:00:00,22.17,22.18,22.12,22.16,4300.0,22.17,22.18,22.12,22.16,4300.0
2013-05-17 13:30:00,22.18,22.21,22.15,22.15,5100.0,22.18,22.21,22.15,22.15,5100.0
2013-05-17 14:00:00,22.16,22.18,22.1,22.16,8000.0,22.16,22.18,22.1,22.16,8000.0
2013-05-17 14:30:00,22.14,22.21,22.12,22.2,8700.0,22.14,22.21,22.12,22.2,8700.0
2013-05-17 15:00:00,22.2,22.26,22.19,22.23,8600.0,22.2,22.26,22.19,22.23,8600.0
2013-05-17 15:30:00,22.24,22.26,22.06,22.24,48900.0,22.24,22.26,22.06,22.24,48900.0
2013-05-20 09:30:00,22.14,22.36,22.14,22.32,4400.0,22.14,22.36,22.14,22.32,4400.0
2013-05-20 10:00:00,22.32,22.37,22.23,22.27,7300.0,22.32,22.37,22.23,22.27,7300.0
2013-05-20 10:30:00,22.26,22.31,22.22,22.22,13400.0,22.26,22.31,22.22,22.22,13400.0
2013-05-20 11:00:00,22.22,22.24,22.21,22.22,8100.0,22.22,22.24,22.21,22.22,8100.0
2013-05-20 11:30:00,22.22,22.31,22.22,22.31,13400.0,22.22,22.31,22.22,22.31,13400.0
2013-05-20 12:00:00,22.32,22.33,22.25,22.25,6100.0,22.32,22.33,22.25,22.25,6100.0
2013-05-20 12:30:00,22.26,22.28,22.24,22.26,13500.0,22.26,22.28,22.24,22.26,13500.0
2013-05-20 13:00:00,22.26,22.36,22.26,22.29,8400.0,22.26,22.36,22.26,22.29,8400.0
2013-05-20 13:30:00,22.27,22.3,22.23,22.29,8700.0,22.27,22.3,22.23,22.29,8700.0
2013-05-20 14:00:00,22.29,22.29,22.24,22.25,5800.0,22.29,22.29,22.24,22.25,5800.0
2013-05-20 14:30:00,22.24,22.26,22.2,22.22,9600.0,22.24,22.26,22.2,22.22,9600.0
2013-05-20 15:00:00,22.21,22.24,22.18,22.23,15800.0,22.21,22.24,22.18,22.23,15800.0
2013-05-20 15:30:00,22.24,22.24,22.16,22.19,34900.0,22.24,22.24,22.16,22.19,34900.0
2013-05-21 09:30:00,22.26,22.4,22.1,22.4,4900.0,22.26,22.4,22.1,22.4,4900.0
2013-05-21 10:00:00,22.36,22.4,22.26,22.26,2800.0,22.36,22.4,22.26,22.26,2800.0
2013-05-21 10:30:00,22.27,22.29,22.2,22.2,11300.0,22.27,22.29,22.2,22.2,11300.0
2013-05-21 11:00:00,22.2,22.29,22.2,22.2,6500.0,22.2,22.29,22.2,22.2,6500.0
2013-05-21 11:30:00,22.23,22.28,22.17,22.18,7600.0,22.23,22.28,22.17,22.18,7600.0
2013-05-21 12:00:00,22.19,22.24,22.19,22.2,6500.0,22.19,22.24,22.19,22.2,6500.0
2013-05-21 12:30:00,22.19,22.22,22.17,22.18,6000.0,22.19,22.22,22.17,22.18,6000.0
2013-05-21 13:00:00,22.19,22.21,22.17,22.18,14200.0,22.19,22.21,22.17,22.18,14200.0
2013-05-21 13:30:00,22.19,22.19,22.15,22.15,5400.0,22.19,22.19,22.15,22.15,5400.0
2013-05-21 14:00:00,22.15,22.17,22.14,22.15,9900.0,22.15,22.17,22.14,22.15,9900.0
2013-05-21 14:30:00,22.13,22.15,22.04,22.15,17400.0,22.13,22.15,22.04,22.15,17400.0
2013-05-21 15:00:00,22.12,22.14,22.01,22.02,33000.0,22.12,22.14,22.01,22.02,33000.0
2013-05-21 15:30:00,22.02,22.11,22.02,22.11,56900.0,22.02,22.11,22.02,22.11,56900.0
2013-05-22 09:30:00,22.09,22.16,21.93,21.98,35000.0,22.09,22.16,21.93,21.98,35000.0
2013-05-22 10:00:00,22.0,22.29,21.99,22.18,20400.0,22.0,22.29,21.99,22.18,20400.0
2013-05-22 10:30:00,22.19,22.19,22.06,22.1,15600.0,22.19,22.19,22.06,22.1,15600.0
2013-05-22 11:00:00,22.08,22.29,22.08,22.25,34700.0,22.08,22.29,22.08,22.25,34700.0
2013-05-22 11:30:00,22.29,22.31,22.1,22.11,14900.0,22.29,22.31,22.1,22.11,14900.0
2013-05-22 12:00:00,22.11,22.2,22.07,22.1,49500.0,22.11,22.2,22.07,22.1,49500.0
2013-05-22 12:30:00,22.11,22.12,22.07,22.07,35800.0,22.11,22.12,22.07,22.07,35800.0
2013-05-22 13:00:00,22.05,22.05,21.75,21.75,25300.0,22.05,22.05,21.75,21.75,25300.0
2013-05-22 13:30:00,21.74,21.77,21.7,21.76,21700.0,21.74,21.77,21.7,21.76,21700.0
2013-05-22 14:00:00,21.77,21.82,21.68,21.7,26900.0,21.77,21.82,21.68,21.7,26900.0
2013-05-22 14:30:00,21.7,21.75,21.63,21.75,20200.0,21.7,21.75,21.63,21.75,20200.0
2013-05-22 15:00:00,21.74,21.75,21.5,21.5,33100.0,21.74,21.75,21.5,21.5,33100.0
2013-05-22 15:30:00,21.51,21.66,21.48,21.66,61600.0,21.51,21.66,21.48,21.66,61600.0
2013-05-23 09:30:00,21.55,21.73,21.4,21.62,11000.0,21.55,21.73,21.4,21.62,11000.0
2013-05-23 10:00:00,21.65,21.79,21.61,21.77,9800.0,21.65,21.79,21.61,21.77,9800.0
2013-05-23 10:30:00,21.77,21.82,21.63,21.65,56100.0,21.77,21.82,21.63,21.65,56100.0
2013-05-23 11:00:00,21.68,21.92,21.68,21.92,7800.0,21.68,21.92,21.68,21.92,7800.0
2013-05-23 11:30:00,21.9,21.93,21.88,21.9,5600.0,21.9,21.93,21.88,21.9,5600.0
2013-05-23 12:00:00,21.95,22.0,21.91,21.95,9700.0,21.95,22.0,21.91,21.95,9700.0
2013-05-23 12:30:00,21.94,21.95,21.87,21.92,3500.0,21.94,21.95,21.87,21.92,3500.0
2013-05-23 13:00:00,21.94,21.94,21.85,21.85,35100.0,21.94,21.94,21.85,21.85,35100.0
2013-05-23 13:30:00,21.87,21.92,21.85,21.88,5900.0,21.87,21.92,21.85,21.88,5900.0
2013-05-23 14:00:00,21.87,21.91,21.87,21.88,4400.0,21.87,21.91,21.87,21.88,4400.0
2013-05-23 14:30:00,21.88,21.88,21.78,21.79,8800.0,21.88,21.88,21.78,21.79,8800.0
2013-05-23 15:00:00,21.8,21.88,21.77,21.8,22000.0,21.8,21.88,21.77,21.8,22000.0
2013-05-23 15:30:00,21.79,21.85,21.75,21.85,48300.0,21.79,21.85,21.75,21.85,48300.0
2013-05-24 09:30:00,21.76,21.76,21.54,21.69,7000.0,21.76,21.76,21.54,21.69,7000.0
2013-05-24 10:00:00,21.63,21.67,21.54,21.58,9600.0,21.63,21.67,21.54,21.58,9600.0
2013-05-24 10:30:00,21.61,21.81,21.61,21.76,35200.0,21.61,21.81,21.61,21.76,35200.0
2013-05-24 11:00:00,21.77,21.81,21.72,21.77,17100.0,21.77,21.81,21.72,21.77,17100.0
2013-05-24 11:30:00,21.79,21.79,21.73,21.75,5100.0,21.79,21.79,21.73,21.75,5100.0
2013-05-24 12:00:00,21.74,21.82,21.66,21.82,38300.0,21.74,21.82,21.66,21.82,38300.0
2013-05-24 12:30:00,21.8,21.82,21.72,21.72,4200.0,21.8,21.82,21.72,21.72,4200.0
2013-05-24 13:00:00,21.73,21.8,21.71,21.77,3800.0,21.73,21.8,21.71,21.77,3800.0
2013-05-24 13:30:00,21.77,21.81,21.74,21.78,7200.0,21.77,21.81,21.74,21.78,7200.0
2013-05-24 14:00:00,21.74,21.77,21.74,21.74,4400.0,21.74,21.77,21.74,21.74,4400.0
2013-05-24 14:30:00,21.73,21.73,21.66,21.68,7600.0,21.73,21.73,21.66,21.68,7600.0
2013-05-24 15:00:00,21.67,21.72,21.57,21.67,16100.0,21.67,21.72,21.57,21.67,16100.0
2013-05-24 15:30:00,21.65,21.71,21.61,21.71,30600.0,21.65,21.71,21.61,21.71,30600.0
2013-05-28 09:30:00,22.05,22.05,21.84,21.95,15700.0,22.05,22.05,21.84,21.95,15700.0
2013-05-28 10:00:00,21.96,22.05,21.9,21.98,10000.0,21.96,22.05,21.9,21.98,10000.0
2013-05-28 10:30:00,21.98,22.09,21.96,22.03,6600.0,21.98,22.09,21.96,22.03,6600.0
2013-05-28 11:00:00,22.02,22.07,21.97,22.07,17700.0,22.02,22.07,21.97,22.07,17700.0
2013-05-28 11:30:00,22.07,22.09,21.99,22.03,4600.0,22.07,22.09,21.99,22.03,4600.0
2013-05-28 12:00:00,22.02,22.02,21.95,21.99,2100.0,22.02,22.02,21.95,21.99,2100.0
2013-05-28 12:30:00,22.02,22.03,21.91,21.98,8500.0,22.02,22.03,21.91,21.98,8500.0
2013-05-28 13:00:00,21.95,22.06,21.95,22.01,7200.0,21.95,22.06,21.95,22.01,7200.0
2013-05-28 13:30:00,22.04,22.04,21.9,21.9,3000.0,22.04,22.04,21.9,21.9,3000.0
2013-05-28 14:00:00,21.92,21.92,21.81,21.83,7000.0,21.92,21.92,21.81,21.83,7000.0
2013-05-28 14:30:00,21.83,21.89,21.78,21.86,5500.0,21.83,21.89,21.78,21.86,5500.0
2013-05-28 15:00:00,21.88,21.92,21.86,21.92,9600.0,21.88,21.92,21.86,21.92,9600.0
2013-05-28 15:30:00,21.92,21.99,21.91,21.97,30600.0,21.92,21.99,21.91,21.97,30600.0
2013-05-29 09:30:00,21.81,21.93,21.73,21.8,8700.0,21.81,21.93,21.73,21.8,8700.0
2013-05-29 10:00:00,21.81,21.85,21.72,21.72,11600.0,21.81,21.85,21.72,21.72,11600.0
2013-05-29 10:30:00,21.71,21.74,21.66,21.68,11000.0,21.71,21.74,21.66,21.68,11000.0
2013-05-29 11:00:00,21.68,21.81,21.68,21.75,17400.0,21.68,21.81,21.68,21.75,17400.0
2013-05-29 11:30:00,21.75,21.82,21.73,21.76,26400.0,21.75,21.82,21.73,21.76,26400.0
2013-05-29 12:00:00,21.78,21.81,21.74,21.76,14300.0,21.78,21.81,21.74,21.76,14300.0
2013-05-29 12:30:00,21.78,21.78,21.66,21.7,9100.0,21.78,21.78,21.66,21.7,9100.0
2013-05-29 13:00:00,21.71,21.73,21.63,21.71,5900.0,21.71,21.73,21.63,21.71,5900.0
2013-05-29 13:30:00,21.73,21.86,21.7,21.79,26300.0,21.73,21.86,21.7,21.79,26300.0
2013-05-29 14:00:00,21.8,21.8,21.77,21.78,4000.0,21.8,21.8,21.77,21.78,4000.0
2013-05-29 14:30:00,21.79,21.8,21.74,21.78,8700.0,21.79,21.8,21.74,21.78,8700.0
2013-05-29 15:00:00,21.75,21.78,21.73,21.74,6900.0,21.75,21.78,21.73,21.74,6900.0
2013-05-29 15:30:00,21.76,21.8,21.72,21.77,39800.0,21.76,21.8,21.72,21.77,39800.0
2013-05-30 09:30:00,21.86,22.08,21.83,21.99,15800.0,21.86,22.08,21.83,21.99,15800.0
2013-05-30 10:00:00,21.98,21.98,21.85,21.86,7900.0,21.98,21.98,21.85,21.86,7900.0
2013-05-30 10:30:00,21.83,21.89,21.81,21.85,16100.0,21.83,21.89,21.81,21.85,16100.0
2013-05-30 11:00:00,21.85,21.87,21.76,21.85,5500.0,21.85,21.87,21.76,21.85,5500.0
2013-05-30 11:30:00,21.88,21.91,21.86,21.9,8400.0,21.88,21.91,21.86,21.9,8400.0
2013-05-30 12:00:00,21.89,21.92,21.89,21.9,7900.0,21.89,21.92,21.89,21.9,7900.0
2013-05-30 12:30:00,21.89,21.9,21.83,21.85,6300.0,21.89,21.9,21.83,21.85,6300.0
2013-05-30 13:00:00,21.84,21.91,21.84,21.91,5200.0,21.84,21.91,21.84,21.91,5200.0
2013-05-30 13:30:00,21.9,21.94,21.88,21.89,17100.0,21.9,21.94,21.88,21.89,17100.0
2013-05-30 14:00:00,21.88,21.9,21.82,21.9,5800.0,21.88,21.9,21.82,21.9,5800.0
2013-05-30 14:30:00,21.91,21.91,21.86,21.88,7100.0,21.91,21.91,21.86,21.88,7100.0
2013-05-30 15:00:00,21.87,21.9,21.86,21.88,8700.0,21.87,21.9,21.86,21.88,8700.0
2013-05-30 15:30:00,21.86,21.88,21.78,21.8,50500.0,21.86,21.88,21.78,21.8,50500.0
2013-05-31 09:30:00,21.72,21.81,21.62,21.76,7900.0,21.72,21.81,21.62,21.76,7900.0
2013-05-31 10:00:00,21.82,21.85,21.76,21.76,5200.0,21.82,21.85,21.76,21.76,5200.0
2013-05-31 10:30:00,21.77,21.81,21.75,21.8,4300.0,21.77,21.81,21.75,21.8,4300.0
2013-05-31 11:00:00,21.8,21.94,21.79,21.89,4900.0,21.8,21.94,21.79,21.89,4900.0
2013-05-31 11:30:00,21.89,21.92,21.85,21.88,9700.0,21.89,21.92,21.85,21.88,9700.0
2013-05-31 12:00:00,21.86,21.87,21.81,21.87,2900.0,21.86,21.87,21.81,21.87,2900.0
2013-05-31 12:30:00,21.87,21.96,21.84,21.96,4800.0,21.87,21.96,21.84,21.96,4800.0
2013-05-31 13:00:00,21.97,21.97,21.93,21.95,900.0,21.97,21.97,21.93,21.95,900.0
2013-05-31 13:30:00,21.96,22.0,21.92,22.0,7900.0,21.96,22.0,21.92,22.0,7900.0
2013-05-31 14:00:00,22.0,22.01,21.95,21.99,6700.0,22.0,22.01,21.95,21.99,6700.0
2013-05-31 14:30:00,21.99,21.99,21.76,21.78,6700.0,21.99,21.99,21.76,21.78,6700.0
2013-05-31 15:00:00,21.79,21.87,21.76,21.83,13800.0,21.79,21.87,21.76,21.83,13800.0
2013-05-31 15:30:00,21.82,21.83,21.63,21.63,58700.0,21.82,21.83,21.63,21.63,58700.0
2013-06-03 09:30:00,21.71,21.84,21.42,21.67,13200.0,21.71,21.84,21.42,21.67,13200.0
2013-06-03 10:00:00,21.67,21.84,21.52,21.81,17700.0,21.67,21.84,21.52,21.81,17700.0
2013-06-03 10:30:00,21.81,21.81,21.62,21.7,8400.0,21.81,21.81,21.62,21.7,8400.0
2013-06-03 11:00:00,21.71,21.71,21.57,21.64,31700.0,21.71,21.71,21.57,21.64,31700.0
2013-06-03 11:30:00,21.64,21.73,21.64,21.73,19700.0,21.64,21.73,21.64,21.73,19700.0
2013-06-03 12:00:00,21.73,21.78,21.7,21.71,12400.0,21.73,21.78,21.7,21.71,12400.0
2013-06-03 12:30:00,21.7,21.71,21.61,21.67,19000.0,21.7,21.71,21.61,21.67,19000.0
2013-06-03 13:00:00,21.69,21.77,21.68,21.77,6500.0,21.69,21.77,21.68,21.77,6500.0
2013-06-03 13:30:00,21.78,21.86,21.78,21.85,15100.0,21.78,21.86,21.78,21.85,15100.0
2013-06-03 14:00:00,21.84,21.92,21.84,21.9,10000.0,21.84,21.92,21.84,21.9,10000.0
2013-06-03 14:30:00,21.87,21.89,21.82,21.84,8400.0,21.87,21.89,21.82,21.84,8400.0
2013-06-03 15:00:00,21.83,21.92,21.83,21.9,11300.0,21.83,21.92,21.83,21.9,11300.0
2013-06-03 15:30:00,21.89,22.04,21.87,21.99,73500.0,21.89,22.04,21.87,21.99,73500.0
2013-06-04 09:30:00,22.04,22.07,21.97,21.98,7300.0,22.04,22.07,21.97,21.98,7300.0
2013-06-04 10:00:00,21.99,22.0,21.83,21.91,7300.0,21.99,22.0,21.83,21.91,7300.0
2013-06-04 10:30:00,21.93,22.0,21.84,21.84,22200.0,21.93,22.0,21.84,21.84,22200.0
2013-06-04 11:00:00,21.84,21.84,21.77,21.83,6800.0,21.84,21.84,21.77,21.83,6800.0
2013-06-04 11:30:00,21.79,21.8,21.69,21.72,20100.0,21.79,21.8,21.69,21.72,20100.0
2013-06-04 12:00:00,21.71,21.72,21.61,21.67,30200.0,21.71,21.72,21.61,21.67,30200.0
2013-06-04 12:30:00,21.66,21.67,21.58,21.66,16000.0,21.66,21.67,21.58,21.66,16000.0
2013-06-04 13:00:00,21.65,21.66,21.56,21.57,5300.0,21.65,21.66,21.56,21.57,5300.0
2013-06-04 13:30:00,21.55,21.72,21.55,21.68,49400.0,21.55,21.72,21.55,21.68,49400.0
2013-06-04 14:00:00,21.67,21.74,21.62,21.74,22500.0,21.67,21.74,21.62,21.74,22500.0
2013-06-04 14:30:00,21.74,21.85,21.67,21.8,19600.0,21.74,21.85,21.67,21.8,19600.0
2013-06-04 15:00:00,21.82,21.85,21.76,21.81,34600.0,21.82,21.85,21.76,21.81,34600.0
2013-06-04 15:30:00,21.84,21.96,21.84,21.89,48800.0,21.84,21.96,21.84,21.89,48800.0
2013-06-05 09:30:00,21.94,21.95,21.66,21.83,29700.0,21.94,21.95,21.66,21.83,29700.0
2013-06-05 10:00:00,21.82,21.88,21.68,21.8,21900.0,21.82,21.88,21.68,21.8,21900.0
2013-06-05 10:30:00,21.77,21.8,21.66,21.66,16200.0,21.77,21.8,21.66,21.66,16200.0
2013-06-05 11:00:00,21.66,21.66,21.54,21.61,10200.0,21.66,21.66,21.54,21.61,10200.0
2013-06-05 11:30:00,21.61,21.62,21.45,21.45,5500.0,21.61,21.62,21.45,21.45,5500.0
2013-06-05 12:00:00,21.46,21.49,21.38,21.45,13800.0,21.46,21.49,21.38,21.45,13800.0
2013-06-05 12:30:00,21.45,21.47,21.42,21.46,3400.0,21.45,21.47,21.42,21.46,3400.0
2013-06-05 13:00:00,21.48,21.55,21.43,21.55,9900.0,21.48,21.55,21.43,21.55,9900.0
2013-06-05 13:30:00,21.54,21.56,21.46,21.46,14900.0,21.54,21.56,21.46,21.46,14900.0
2013-06-05 14:00:00,21.47,21.49,21.38,21.38,5800.0,21.47,21.49,21.38,21.38,5800.0
2013-06-05 14:30:00,21.38,21.43,21.33,21.38,14400.0,21.38,21.43,21.33,21.38,14400.0
2013-06-05 15:00:00,21.4,21.42,21.35,21.42,8000.0,21.4,21.42,21.35,21.42,8000.0
2013-06-05 15:30:00,21.41,21.44,21.32,21.34,28400.0,21.41,21.44,21.32,21.34,28400.0
2013-06-06 09:30:00,21.42,21.42,21.23,21.32,10500.0,21.42,21.42,21.23,21.32,10500.0
2013-06-06 10:00:00,21.35,21.35,21.19,21.2,4100.0,21.35,21.35,21.19,21.2,4100.0
2013-06-06 10:30:00,21.23,21.29,21.15,21.16,4300.0,21.23,21.29,21.15,21.16,4300.0
2013-06-06 11:00:00,21.2,21.29,21.18,21.26,4300.0,21.2,21.29,21.18,21.26,4300.0
2013-06-06 11:30:00,21.26,21.33,21.16,21.19,6100.0,21.26,21.33,21.16,21.19,6100.0
2013-06-06 12:00:00,21.2,21.21,21.01,21.04,14400.0,21.2,21.21,21.01,21.04,14400.0
2013-06-06 12:30:00,21.04,21.11,21.02,21.08,11200.0,21.04,21.11,21.02,21.08,11200.0
2013-06-06 13:00:00,21.09,21.23,21.09,21.15,11900.0,21.09,21.23,21.09,21.15,11900.0
2013-06-06 13:30:00,21.16,21.29,21.16,21.29,2200.0,21.16,21.29,21.16,21.29,2200.0
2013-06-06 14:00:00,21.25,21.28,21.23,21.26,3200.0,21.25,21.28,21.23,21.26,3200.0
2013-06-06 14:30:00,21.29,21.33,21.25,21.26,3900.0,21.29,21.33,21.25,21.26,3900.0
2013-06-06 15:00:00,21.28,21.33,21.27,21.3,10600.0,21.28,21.33,21.27,21.3,10600.0
2013-06-06 15:30:00,21.3,21.44,21.27,21.44,37400.0,21.3,21.44,21.27,21.44,37400.0
2013-06-07 09:30:00,21.64,21.64,21.29,21.33,17300.0,21.64,21.64,21.29,21.33,17300.0
2013-06-07 10:00:00,21.35,21.52,21.35,21.45,11700.0,21.35,21.52,21.35,21.45,11700.0
2013-06-07 10:30:00,21.48,21.48,21.36,21.4,12100.0,21.48,21.48,21.36,21.4,12100.0
2013-06-07 11:00:00,21.4,21.54,21.39,21.54,6000.0,21.4,21.54,21.39,21.54,6000.0
2013-06-07 11:30:00,21.55,21.55,21.5,21.53,8800.0,21.55,21.55,21.5,21.53,8800.0
2013-06-07 12:00:00,21.53,21.55,21.52,21.52,2800.0,21.53,21.55,21.52,21.52,2800.0
2013-06-07 12:30:00,21.53,21.54,21.5,21.54,1100.0,21.53,21.54,21.5,21.54,1100.0
2013-06-07 13:00:00,21.53,21.54,21.5,21.5,3100.0,21.53,21.54,21.5,21.5,3100.0
2013-06-07 13:30:00,21.49,21.52,21.48,21.49,1700.0,21.49,21.52,21.48,21.49,1700.0
2013-06-07 14:00:00,21.49,21.51,21.45,21.45,3100.0,21.49,21.51,21.45,21.45,3100.0
2013-06-07 14:30:00,21.47,21.51,21.45,21.51,18200.0,21.47,21.51,21.45,21.51,18200.0
2013-06-07 15:00:00,21.51,21.55,21.5,21.53,6200.0,21.51,21.55,21.5,21.53,6200.0
2013-06-07 15:30:00,21.53,21.67,21.52,21.61,41700.0,21.53,21.67,21.52,21.61,41700.0
2013-06-10 09:30:00,21.75,21.86,21.47,21.51,8000.0,21.75,21.86,21.47,21.51,8000.0
2013-06-10 10:00:00,21.5,21.54,21.43,21.54,6400.0,21.5,21.54,21.43,21.54,6400.0
2013-06-10 10:30:00,21.55,21.7,21.55,21.66,6100.0,21.55,21.7,21.55,21.66,6100.0
2013-06-10 11:00:00,21.67,21.78,21.67,21.68,7700.0,21.67,21.78,21.67,21.68,7700.0
2013-06-10 11:30:00,21.69,21.71,21.65,21.7,4100.0,21.69,21.71,21.65,21.7,4100.0
2013-06-10 12:00:00,21.7,21.78,21.7,21.74,5500.0,21.7,21.78,21.7,21.74,5500.0
2013-06-10 12:30:00,21.72,21.73,21.69,21.7,2400.0,21.72,21.73,21.69,21.7,2400.0
2013-06-10 13:00:00,21.69,21.73,21.69,21.72,3600.0,21.69,21.73,21.69,21.72,3600.0
2013-06-10 13:30:00,21.7,21.73,21.68,21.72,3800.0,21.7,21.73,21.68,21.72,3800.0
2013-06-10 14:00:00,21.73,21.75,21.67,21.72,14400.0,21.73,21.75,21.67,21.72,14400.0
2013-06-10 14:30:00,21.71,21.77,21.7,21.77,4100.0,21.71,21.77,21.7,21.77,4100.0
2013-06-10 15:00:00,21.77,21.82,21.76,21.82,7200.0,21.77,21.82,21.76,21.82,7200.0
2013-06-10 15:30:00,21.82,21.86,21.79,21.86,24500.0,21.82,21.86,21.79,21.86,24500.0
2013-06-11 09:30:00,21.61,21.67,21.5,21.64,19100.0,21.61,21.67,21.5,21.64,19100.0
2013-06-11 10:00:00,21.64,21.75,21.61,21.73,23000.0,21.64,21.75,21.61,21.73,23000.0
2013-06-11 10:30:00,21.75,21.86,21.75,21.81,6200.0,21.75,21.86,21.75,21.81,6200.0
2013-06-11 11:00:00,21.79,21.83,21.76,21.83,6400.0,21.79,21.83,21.76,21.83,6400.0
2013-06-11 11:30:00,21.82,21.91,21.82,21.86,11300.0,21.82,21.91,21.82,21.86,11300.0
2013-06-11 12:00:00,21.87,21.88,21.77,21.83,10700.0,21.87,21.88,21.77,21.83,10700.0
2013-06-11 12:30:00,21.83,21.83,21.75,21.78,3400.0,21.83,21.83,21.75,21.78,3400.0
2013-06-11 13:00:00,21.75,21.83,21.72,21.73,4400.0,21.75,21.83,21.72,21.73,4400.0
2013-06-11 13:30:00,21.71,21.77,21.68,21.73,18900.0,21.71,21.77,21.68,21.73,18900.0
2013-06-11 14:00:00,21.73,21.76,21.72,21.74,17400.0,21.73,21.76,21.72,21.74,17400.0
2013-06-11 14:30:00,21.74,21.78,21.73,21.78,10400.0,21.74,21.78,21.73,21.78,10400.0
2013-06-11 15:00:00,21.78,21.8,21.73,21.74,12500.0,21.78,21.8,21.73,21.74,12500.0
2013-06-11 15:30:00,21.74,21.75,21.66,21.66,34000.0,21.74,21.75,21.66,21.66,34000.0
2013-06-12 09:30:00,21.84,21.84,21.64,21.75,2400.0,21.84,21.84,21.64,21.75,2400.0
2013-06-12 10:00:00,21.69,21.74,21.48,21.59,53700.0,21.69,21.74,21.48,21.59,53700.0
2013-06-12 10:30:00,21.59,21.62,21.54,21.54,4500.0,21.59,21.62,21.54,21.54,4500.0
2013-06-12 11:00:00,21.56,21.59,21.5,21.5,4700.0,21.56,21.59,21.5,21.5,4700.0
2013-06-12 11:30:00,21.51,21.52,21.41,21.42,4900.0,21.51,21.52,21.41,21.42,4900.0
2013-06-12 12:00:00,21.44,21.47,21.38,21.44,10900.0,21.44,21.47,21.38,21.44,10900.0
2013-06-12 12:30:00,21.41,21.59,21.39,21.53,14400.0,21.41,21.59,21.39,21.53,14400.0
2013-06-12 13:00:00,21.53,21.75,21.5,21.75,10600.0,21.53,21.75,21.5,21.75,10600.0
2013-06-12 13:30:00,21.73,21.77,21.71,21.76,8200.0,21.73,21.77,21.71,21.76,8200.0
2013-06-12 14:00:00,21.74,21.76,21.71,21.74,9700.0,21.74,21.76,21.71,21.74,9700.0
2013-06-12 14:30:00,21.74,21.76,21.71,21.74,8600.0,21.74,21.76,21.71,21.74,8600.0
2013-06-12 15:00:00,21.74,21.76,21.71,21.73,18800.0,21.74,21.76,21.71,21.73,18800.0
2013-06-12 15:30:00,21.72,21.87,21.71,21.87,94000.0,21.72,21.87,21.71,21.87,94000.0
2013-06-13 09:30:00,21.85,21.85,21.62,21.77,10400.0,21.85,21.85,21.62,21.77,10400.0
2013-06-13 10:00:00,21.74,21.81,21.71,21.81,6800.0,21.74,21.81,21.71,21.81,6800.0
2013-06-13 10:30:00,21.81,21.96,21.81,21.95,8000.0,21.81,21.96,21.81,21.95,8000.0
2013-06-13 11:00:00,21.96,21.96,21.87,21.93,10500.0,21.96,21.96,21.87,21.93,10500.0
2013-06-13 11:30:00,21.97,22.0,21.95,21.99,7100.0,21.97,22.0,21.95,21.99,7100.0
2013-06-13 12:00:00,21.99,22.03,21.99,22.0,7700.0,21.99,22.03,21.99,22.0,7700.0
2013-06-13 12:30:00,22.0,22.03,21.99,22.02,5500.0,22.0,22.03,21.99,22.02,5500.0
2013-06-13 13:00:00,22.01,22.03,21.98,22.0,2900.0,22.01,22.03,21.98,22.0,2900.0
2013-06-13 13:30:00,22.01,22.02,21.99,22.02,6100.0,22.01,22.02,21.99,22.02,6100.0
2013-06-13 14:00:00,22.02,22.18,22.01,22.1,29200.0,22.02,22.18,22.01,22.1,29200.0
2013-06-13 14:30:00,22.08,22.12,22.05,22.08,26100.0,22.08,22.12,22.05,22.08,26100.0
2013-06-13 15:00:00,22.09,22.13,22.07,22.09,27700.0,22.09,22.13,22.07,22.09,27700.0
2013-06-13 15:30:00,22.09,22.17,22.09,22.14,43500.0,22.09,22.17,22.09,22.14,43500.0
2013-06-14 09:30:00,22.15,22.15,22.02,22.07,6800.0,22.15,22.15,22.02,22.07,6800.0
2013-06-14 10:00:00,22.09,22.09,22.0,22.04,17400.0,22.09,22.09,22.0,22.04,17400.0
2013-06-14 10:30:00,22.04,22.05,21.97,21.99,19400.0,22.04,22.05,21.97,21.99,19400.0
2013-06-14 11:00:00,21.98,22.03,21.98,22.03,7600.0,21.98,22.03,21.98,22.03,7600.0
2013-06-14 11:30:00,22.03,22.05,21.97,22.05,14200.0,22.03,22.05,21.97,22.05,14200.0
2013-06-14 12:00:00,22.05,22.07,22.02,22.03,7200.0,22.05,22.07,22.02,22.03,7200.0
2013-06-14 12:30:00,22.02,22.05,22.0,22.04,12400.0,22.02,22.05,22.0,22.04,12400.0
2013-06-14 13:00:00,22.02,22.03,21.96,22.0,12800.0,22.02,22.03,21.96,22.0,12800.0
2013-06-14 13:30:00,21.98,22.02,21.98,22.01,4500.0,21.98,22.02,21.98,22.01,4500.0
2013-06-14 14:00:00,22.0,22.06,22.0,22.05,6800.0,22.0,22.06,22.0,22.05,6800.0
2013-06-14 14:30:00,22.05,22.06,22.03,22.05,10900.0,22.05,22.06,22.03,22.05,10900.0
2013-06-14 15:00:00,22.06,22.09,22.04,22.08,15100.0,22.06,22.09,22.04,22.08,15100.0
2013-06-14 15:30:00,22.09,22.09,22.0,22.02,23100.0,22.09,22.09,22.0,22.02,23100.0
2013-06-17 09:30:00,22.2,22.32,21.99,22.32,35600.0,22.2,22.32,21.99,22.32,35600.0
2013-06-17 10:00:00,22.31,22.32,22.23,22.32,15900.0,22.31,22.32,22.23,22.32,15900.0
2013-06-17 10:30:00,22.3,22.3,22.1,22.14,10500.0,22.3,22.3,22.1,22.14,10500.0
2013-06-17 11:00:00,22.14,22.19,22.13,22.17,11300.0,22.14,22.19,22.13,22.17,11300.0
2013-06-17 11:30:00,22.16,22.23,22.07,22.21,15600.0,22.16,22.23,22.07,22.21,15600.0
2013-06-17 12:00:00,22.2,22.21,22.13,22.13,6100.0,22.2,22.21,22.13,22.13,6100.0
2013-06-17 12:30:00,22.14,22.26,22.13,22.19,14700.0,22.14,22.26,22.13,22.19,14700.0
2013-06-17 13:00:00,22.2,22.2,22.06,22.16,9100.0,22.2,22.2,22.06,22.16,9100.0
2013-06-17 13:30:00,22.13,22.16,22.12,22.12,7100.0,22.13,22.16,22.12,22.12,7100.0
2013-06-17 14:00:00,22.12,22.14,22.0,22.05,16900.0,22.12,22.14,22.0,22.05,16900.0
2013-06-17 14:30:00,22.07,22.11,22.0,22.0,39800.0,22.07,22.11,22.0,22.0,39800.0
2013-06-17 15:00:00,22.0,22.06,21.98,21.99,27700.0,22.0,22.06,21.98,21.99,27700.0
2013-06-17 15:30:00,21.99,22.11,21.99,22.08,28300.0,21.99,22.11,21.99,22.08,28300.0
2013-06-18 09:30:00,22.16,22.34,22.03,22.21,32200.0,22.16,22.34,22.03,22.21,32200.0
2013-06-18 10:00:00,22.22,22.23,22.1,22.1,9600.0,22.22,22.23,22.1,22.1,9600.0
2013-06-18 10:30:00,22.13,22.4,22.11,22.4,11200.0,22.13,22.4,22.11,22.4,11200.0
2013-06-18 11:00:00,22.42,22.45,22.32,22.37,13000.0,22.42,22.45,22.32,22.37,13000.0
2013-06-18 11:30:00,22.37,22.46,22.37,22.4,9300.0,22.37,22.46,22.37,22.4,9300.0
2013-06-18 12:00:00,22.4,22.44,22.4,22.41,8700.0,22.4,22.44,22.4,22.41,8700.0
2013-06-18 12:30:00,22.41,22.57,22.41,22.55,13400.0,22.41,22.57,22.41,22.55,13400.0
2013-06-18 13:00:00,22.56,22.57,22.5,22.56,9200.0,22.56,22.57,22.5,22.56,9200.0
2013-06-18 13:30:00,22.55,22.65,22.5,22.65,10300.0,22.55,22.65,22.5,22.65,10300.0
2013-06-18 14:00:00,22.65,22.65,22.55,22.58,10200.0,22.65,22.65,22.55,22.58,10200.0
2013-06-18 14:30:00,22.58,22.65,22.56,22.61,15100.0,22.58,22.65,22.56,22.61,15100.0
2013-06-18 15:00:00,22.61,22.61,22.55,22.57,11600.0,22.61,22.61,22.55,22.57,11600.0
2013-06-18 15:30:00,22.56,22.57,22.48,22.49,34200.0,22.56,22.57,22.48,22.49,34200.0
2013-06-19 09:30:00,22.54,22.7,22.35,22.4,12000.0,22.54,22.7,22.35,22.4,12000.0
2013-06-19 10:00:00,22.4,22.42,22.34,22.39,11100.0,22.4,22.42,22.34,22.39,11100.0
2013-06-19 10:30:00,22.4,22.41,22.36,22.36,9700.0,22.4,22.41,22.36,22.36,9700.0
2013-06-19 11:00:00,22.36,22.41,22.35,22.39,17200.0,22.36,22.41,22.35,22.39,17200.0
2013-06-19 11:30:00,22.38,22.38,22.15,22.15,9400.0,22.38,22.38,22.15,22.15,9400.0
2013-06-19 12:00:00,22.15,22.16,22.08,22.12,17900.0,22.15,22.16,22.08,22.12,17900.0
2013-06-19 12:30:00,22.14,22.21,22.13,22.2,8300.0,22.14,22.21,22.13,22.2,8300.0
2013-06-19 13:00:00,22.19,22.19,22.11,22.13,5000.0,22.19,22.19,22.11,22.13,5000.0
2013-06-19 13:30:00,22.11,22.19,22.11,22.15,6600.0,22.11,22.19,22.11,22.15,6600.0
2013-06-19 14:00:00,22.17,22.23,22.08,22.16,13900.0,22.17,22.23,22.08,22.16,13900.0
2013-06-19 14:30:00,22.15,22.19,21.94,21.96,19100.0,22.15,22.19,21.94,21.96,19100.0
2013-06-19 15:00:00,21.96,22.08,21.96,22.08,13600.0,21.96,22.08,21.96,22.08,13600.0
2013-06-19 15:30:00,22.07,22.11,21.98,22.0,45300.0,22.07,22.11,21.98,22.0,45300.0
2013-06-20 09:30:00,21.75,22.19,21.56,21.66,13700.0,21.75,22.19,21.56,21.66,13700.0
2013-06-20 10:00:00,21.62,21.64,21.48,21.48,21400.0,21.62,21.64,21.48,21.48,21400.0
2013-06-20 10:30:00,21.49,21.51,21.4,21.46,6200.0,21.49,21.51,21.4,21.46,6200.0
2013-06-20 11:00:00,21.45,21.49,21.39,21.41,12100.0,21.45,21.49,21.39,21.41,12100.0
2013-06-20 11:30:00,21.39,21.42,21.36,21.4,10500.0,21.39,21.42,21.36,21.4,10500.0
2013-06-20 12:00:00,21.39,21.42,21.37,21.39,5900.0,21.39,21.42,21.37,21.39,5900.0
2013-06-20 12:30:00,21.4,21.42,21.34,21.35,9600.0,21.4,21.42,21.34,21.35,9600.0
2013-06-20 13:00:00,21.35,21.43,21.34,21.37,13200.0,21.35,21.43,21.34,21.37,13200.0
2013-06-20 13:30:00,21.38,21.43,21.37,21.4,13500.0,21.38,21.43,21.37,21.4,13500.0
2013-06-20 14:00:00,21.39,21.44,21.31,21.31,9200.0,21.39,21.44,21.31,21.31,9200.0
2013-06-20 14:30:00,21.31,21.33,21.23,21.26,29600.0,21.31,21.33,21.23,21.26,29600.0
2013-06-20 15:00:00,21.27,21.29,21.19,21.2,17000.0,21.27,21.29,21.19,21.2,17000.0
2013-06-20 15:30:00,21.21,21.28,21.15,21.18,59000.0,21.21,21.28,21.15,21.18,59000.0
2013-06-21 09:30:00,21.23,21.62,21.19,21.3,185800.0,21.23,21.62,21.19,21.3,185800.0
2013-06-21 10:00:00,21.33,21.38,21.22,21.27,27000.0,21.33,21.38,21.22,21.27,27000.0
2013-06-21 10:30:00,21.26,21.3,21.22,21.26,12500.0,21.26,21.3,21.22,21.26,12500.0
2013-06-21 11:00:00,21.27,21.28,21.14,21.16,8500.0,21.27,21.28,21.14,21.16,8500.0
2013-06-21 11:30:00,21.15,21.22,21.08,21.2,13100.0,21.15,21.22,21.08,21.2,13100.0
2013-06-21 12:00:00,21.2,21.26,21.2,21.24,7900.0,21.2,21.26,21.2,21.24,7900.0
2013-06-21 12:30:00,21.22,21.32,21.22,21.3,4700.0,21.22,21.32,21.22,21.3,4700.0
2013-06-21 13:00:00,21.32,21.38,21.3,21.32,7300.0,21.32,21.38,21.3,21.32,7300.0
2013-06-21 13:30:00,21.3,21.3,21.18,21.2,9000.0,21.3,21.3,21.18,21.2,9000.0
2013-06-21 14:00:00,21.18,21.35,21.15,21.34,7600.0,21.18,21.35,21.15,21.34,7600.0
2013-06-21 14:30:00,21.33,21.34,21.28,21.3,8500.0,21.33,21.34,21.28,21.3,8500.0
2013-06-21 15:00:00,21.29,21.41,21.29,21.41,14400.0,21.29,21.41,21.29,21.41,14400.0
2013-06-21 15:30:00,21.42,21.52,21.34,21.46,50600.0,21.42,21.52,21.34,21.46,50600.0
2013-06-24 09:30:00,21.3,21.3,21.16,21.21,7700.0,21.3,21.3,21.16,21.21,7700.0
2013-06-24 10:00:00,21.17,21.33,21.17,21.32,14400.0,21.17,21.33,21.17,21.32,14400.0
2013-06-24 10:30:00,21.31,21.35,21.25,21.29,46000.0,21.31,21.35,21.25,21.29,46000.0
2013-06-24 11:00:00,21.28,21.29,21.18,21.23,15000.0,21.28,21.29,21.18,21.23,15000.0
2013-06-24 11:30:00,21.22,21.32,21.21,21.32,8600.0,21.22,21.32,21.21,21.32,8600.0
2013-06-24 12:00:00,21.32,21.33,21.2,21.27,11400.0,21.32,21.33,21.2,21.27,11400.0
2013-06-24 12:30:00,21.27,21.28,21.21,21.27,7700.0,21.27,21.28,21.21,21.27,7700.0
2013-06-24 13:00:00,21.26,21.32,21.21,21.24,9800.0,21.26,21.32,21.21,21.24,9800.0
2013-06-24 13:30:00,21.26,21.31,21.25,21.27,4500.0,21.26,21.31,21.25,21.27,4500.0
2013-06-24 14:00:00,21.29,21.35,21.26,21.32,18900.0,21.29,21.35,21.26,21.32,18900.0
2013-06-24 14:30:00,21.34,21.36,21.29,21.33,11700.0,21.34,21.36,21.29,21.33,11700.0
2013-06-24 15:00:00,21.32,21.42,21.3,21.32,17300.0,21.32,21.42,21.3,21.32,17300.0
2013-06-24 15:30:00,21.32,21.39,21.22,21.24,33500.0,21.32,21.39,21.22,21.24,33500.0
2013-06-25 09:30:00,21.46,21.49,21.1,21.11,5600.0,21.46,21.49,21.1,21.11,5600.0
2013-06-25 10:00:00,21.15,21.24,21.09,21.23,12300.0,21.15,21.24,21.09,21.23,12300.0
2013-06-25 10:30:00,21.2,21.33,21.19,21.26,16700.0,21.2,21.33,21.19,21.26,16700.0
2013-06-25 11:00:00,21.26,21.35,21.2,21.2,18800.0,21.26,21.35,21.2,21.2,18800.0
2013-06-25 11:30:00,21.2,21.23,21.1,21.18,10200.0,21.2,21.23,21.1,21.18,10200.0
2013-06-25 12:00:00,21.17,21.28,21.17,21.28,6400.0,21.17,21.28,21.17,21.28,6400.0
2013-06-25 12:30:00,21.28,21.32,21.25,21.29,23800.0,21.28,21.32,21.25,21.29,23800.0
2013-06-25 13:00:00,21.3,21.36,21.28,21.33,17200.0,21.3,21.36,21.28,21.33,17200.0
2013-06-25 13:30:00,21.33,21.39,21.33,21.36,10200.0,21.33,21.39,21.33,21.36,10200.0
2013-06-25 14:00:00,21.36,21.4,21.29,21.32,8500.0,21.36,21.4,21.29,21.32,8500.0
2013-06-25 14:30:00,21.29,21.37,21.29,21.36,24400.0,21.29,21.37,21.29,21.36,24400.0
2013-06-25 15:00:00,21.35,21.47,21.35,21.47,9200.0,21.35,21.47,21.35,21.47,9200.0
2013-06-25 15:30:00,21.46,21.49,21.37,21.4,33200.0,21.46,21.49,21.37,21.4,33200.0
2013-06-26 09:30:00,21.61,21.7,21.42,21.7,12200.0,21.61,21.7,21.42,21.7,12200.0
2013-06-26 10:00:00,21.7,21.7,21.43,21.52,22200.0,21.7,21.7,21.43,21.52,22200.0
2013-06-26 10:30:00,21.5,21.5,21.35,21.37,11400.0,21.5,21.5,21.35,21.37,11400.0
2013-06-26 11:00:00,21.36,21.41,21.32,21.34,12000.0,21.36,21.41,21.32,21.34,12000.0
2013-06-26 11:30:00,21.31,21.38,21.3,21.35,11600.0,21.31,21.38,21.3,21.35,11600.0
2013-06-26 12:00:00,21.35,21.47,21.34,21.45,5600.0,21.35,21.47,21.34,21.45,5600.0
2013-06-26 12:30:00,21.45,21.5,21.42,21.47,13000.0,21.45,21.5,21.42,21.47,13000.0
2013-06-26 13:00:00,21.46,21.51,21.46,21.49,5900.0,21.46,21.51,21.46,21.49,5900.0
2013-06-26 13:30:00,21.48,21.51,21.45,21.5,8000.0,21.48,21.51,21.45,21.5,8000.0
2013-06-26 14:00:00,21.5,21.53,21.49,21.52,7400.0,21.5,21.53,21.49,21.52,7400.0
2013-06-26 14:30:00,21.52,21.63,21.51,21.61,16200.0,21.52,21.63,21.51,21.61,16200.0
2013-06-26 15:00:00,21.6,21.62,21.5,21.53,23200.0,21.6,21.62,21.5,21.53,23200.0
2013-06-26 15:30:00,21.53,21.54,21.38,21.42,94000.0,21.53,21.54,21.38,21.42,94000.0
2013-06-27 09:30:00,21.59,21.74,21.5,21.58,4900.0,21.59,21.74,21.5,21.58,4900.0
2013-06-27 10:00:00,21.59,21.66,21.54,21.66,4900.0,21.59,21.66,21.54,21.66,4900.0
2013-06-27 10:30:00,21.67,21.72,21.67,21.67,3500.0,21.67,21.72,21.67,21.67,3500.0
2013-06-27 11:00:00,21.73,21.8,21.7,21.76,3200.0,21.73,21.8,21.7,21.76,3200.0
2013-06-27 11:30:00,21.71,21.8,21.68,21.73,5000.0,21.71,21.8,21.68,21.73,5000.0
2013-06-27 12:00:00,21.75,21.75,21.7,21.74,3200.0,21.75,21.75,21.7,21.74,3200.0
2013-06-27 12:30:00,21.71,21.75,21.71,21.74,2400.0,21.71,21.75,21.71,21.74,2400.0
2013-06-27 13:00:00,21.74,21.77,21.71,21.74,7100.0,21.74,21.77,21.71,21.74,7100.0
2013-06-27 13:30:00,21.74,21.77,21.68,21.68,6800.0,21.74,21.77,21.68,21.68,6800.0
2013-06-27 14:00:00,21.69,21.76,21.68,21.75,29200.0,21.69,21.76,21.68,21.75,29200.0
2013-06-27 14:30:00,21.72,21.84,21.7,21.71,15700.0,21.72,21.84,21.7,21.71,15700.0
2013-06-27 15:00:00,21.7,21.72,21.67,21.71,11700.0,21.7,21.72,21.67,21.71,11700.0
2013-06-27 15:30:00,21.72,21.73,21.66,21.68,33400.0,21.72,21.73,21.66,21.68,33400.0
2013-06-28 09:30:00,21.59,21.73,21.59,21.62,66700.0,21.59,21.73,21.59,21.62,66700.0
2013-06-28 10:00:00,21.64,21.64,21.55,21.55,10500.0,21.64,21.64,21.55,21.55,10500.0
2013-06-28 10:30:00,21.59,21.6,21.36,21.43,40200.0,21.59,21.6,21.36,21.43,40200.0
2013-06-28 11:00:00,21.43,21.5,21.39,21.47,29900.0,21.43,21.5,21.39,21.47,29900.0
2013-06-28 11:30:00,21.46,21.47,21.37,21.41,20200.0,21.46,21.47,21.37,21.41,20200.0
2013-06-28 12:00:00,21.44,21.44,21.23,21.36,46600.0,21.44,21.44,21.23,21.36,46600.0
2013-06-28 12:30:00,21.36,21.42,21.33,21.33,28000.0,21.36,21.42,21.33,21.33,28000.0
2013-06-28 13:00:00,21.32,21.36,21.32,21.35,6700.0,21.32,21.36,21.32,21.35,6700.0
2013-06-28 13:30:00,21.34,21.35,21.3,21.32,10500.0,21.34,21.35,21.3,21.32,10500.0
2013-06-28 14:00:00,21.32,21.34,21.3,21.33,13900.0,21.32,21.34,21.3,21.33,13900.0
2013-06-28 14:30:00,21.33,21.36,21.3,21.31,21400.0,21.33,21.36,21.3,21.31,21400.0
2013-06-28 15:00:00,21.32,21.33,21.27,21.31,16100.0,21.32,21.33,21.27,21.31,16100.0
2013-06-28 15:30:00,21.32,21.33,21.14,21.16,187800.0,21.32,21.33,21.14,21.16,187800.0
2013-07-01 09:30:00,21.38,21.54,21.21,21.51,24700.0,21.38,21.54,21.21,21.51,24700.0
2013-07-01 10:00:00,21.56,21.66,21.55,21.58,10500.0,21.56,21.66,21.55,21.58,10500.0
2013-07-01 10:30:00,21.57,21.7,21.57,21.67,9800.0,21.57,21.7,21.57,21.67,9800.0
2013-07-01 11:00:00,21.68,21.82,21.68,21.79,9600.0,21.68,21.82,21.68,21.79,9600.0
2013-07-01 11:30:00,21.78,21.85,21.74,21.85,15200.0,21.78,21.85,21.74,21.85,15200.0
2013-07-01 12:00:00,21.85,21.89,21.81,21.82,7900.0,21.85,21.89,21.81,21.82,7900.0
2013-07-01 12:30:00,21.81,21.85,21.78,21.8,12200.0,21.81,21.85,21.78,21.8,12200.0
2013-07-01 13:00:00,21.78,21.79,21.73,21.79,8500.0,21.78,21.79,21.73,21.79,8500.0
2013-07-01 13:30:00,21.77,21.8,21.69,21.7,21300.0,21.77,21.8,21.69,21.7,21300.0
2013-07-01 14:00:00,21.68,21.68,21.57,21.62,12500.0,21.68,21.68,21.57,21.62,12500.0
2013-07-01 14:30:00,21.64,21.73,21.63,21.71,10100.0,21.64,21.73,21.63,21.71,10100.0
2013-07-01 15:00:00,21.74,21.74,21.69,21.74,12500.0,21.74,21.74,21.69,21.74,12500.0
2013-07-01 15:30:00,21.73,21.75,21.63,21.74,90200.0,21.73,21.75,21.63,21.74,90200.0
2013-07-02 09:30:00,21.76,21.79,21.54,21.67,5400.0,21.76,21.79,21.54,21.67,5400.0
2013-07-02 10:00:00,21.67,21.67,21.59,21.62,8700.0,21.67,21.67,21.59,21.62,8700.0
2013-07-02 10:30:00,21.58,21.71,21.57,21.71,9500.0,21.58,21.71,21.57,21.71,9500.0
2013-07-02 11:00:00,21.71,21.8,21.71,21.8,10100.0,21.71,21.8,21.71,21.8,10100.0
2013-07-02 11:30:00,21.8,21.8,21.72,21.72,7000.0,21.8,21.8,21.72,21.72,7000.0
2013-07-02 12:00:00,21.72,21.72,21.54,21.56,5000.0,21.72,21.72,21.54,21.56,5000.0
2013-07-02 12:30:00,21.56,21.66,21.55,21.62,6900.0,21.56,21.66,21.55,21.62,6900.0
2013-07-02 13:00:00,21.61,21.61,21.54,21.56,4900.0,21.61,21.61,21.54,21.56,4900.0
2013-07-02 13:30:00,21.56,21.57,21.46,21.53,7900.0,21.56,21.57,21.46,21.53,7900.0
2013-07-02 14:00:00,21.53,21.55,21.48,21.54,14600.0,21.53,21.55,21.48,21.54,14600.0
2013-07-02 14:30:00,21.54,21.64,21.54,21.6,11800.0,21.54,21.64,21.54,21.6,11800.0
2013-07-02 15:00:00,21.59,21.59,21.52,21.57,14300.0,21.59,21.59,21.52,21.57,14300.0
2013-07-02 15:30:00,21.57,21.69,21.54,21.63,57900.0,21.57,21.69,21.54,21.63,57900.0
2013-07-03 09:30:00,21.49,21.5,21.26,21.33,37300.0,21.49,21.5,21.26,21.33,37300.0
2013-07-03 10:00:00,21.33,21.38,21.27,21.35,19900.0,21.33,21.38,21.27,21.35,19900.0
2013-07-03 10:30:00,21.37,21.41,21.33,21.39,19800.0,21.37,21.41,21.33,21.39,19800.0
2013-07-03 11:00:00,21.37,21.49,21.37,21.46,15200.0,21.37,21.49,21.37,21.46,15200.0
2013-07-03 11:30:00,21.48,21.6,21.48,21.6,8500.0,21.48,21.6,21.48,21.6,8500.0
2013-07-03 12:00:00,21.62,21.7,21.61,21.64,9400.0,21.62,21.7,21.61,21.64,9400.0
2013-07-03 12:30:00,21.65,21.66,21.51,21.54,26700.0,21.65,21.66,21.51,21.54,26700.0
2013-07-05 09:30:00,21.86,21.87,21.69,21.76,23300.0,21.86,21.87,21.69,21.76,23300.0
2013-07-05 10:00:00,21.78,21.88,21.73,21.78,26400.0,21.78,21.88,21.73,21.78,26400.0
2013-07-05 10:30:00,21.77,21.78,21.68,21.74,7000.0,21.77,21.78,21.68,21.74,7000.0
2013-07-05 11:00:00,21.75,21.76,21.66,21.66,3900.0,21.75,21.76,21.66,21.66,3900.0
2013-07-05 11:30:00,21.63,21.63,21.55,21.63,6500.0,21.63,21.63,21.55,21.63,6500.0
2013-07-05 12:00:00,21.67,21.73,21.64,21.66,13000.0,21.67,21.73,21.64,21.66,13000.0
2013-07-05 12:30:00,21.67,21.73,21.65,21.73,5200.0,21.67,21.73,21.65,21.73,5200.0
2013-07-05 13:00:00,21.72,21.78,21.72,21.76,3200.0,21.72,21.78,21.72,21.76,3200.0
2013-07-05 13:30:00,21.79,21.82,21.77,21.81,14100.0,21.79,21.82,21.77,21.81,14100.0
2013-07-05 14:00:00,21.83,21.93,21.82,21.9,5100.0,21.83,21.93,21.82,21.9,5100.0
2013-07-05 14:30:00,21.91,21.97,21.91,21.93,9900.0,21.91,21.97,21.91,21.93,9900.0
2013-07-05 15:00:00,21.94,21.95,21.89,21.9,4200.0,21.94,21.95,21.89,21.9,4200.0
2013-07-05 15:30:00,21.9,22.16,21.9,22.16,56300.0,21.9,22.16,21.9,22.16,56300.0
2013-07-08 09:30:00,22.28,22.32,22.14,22.3,19400.0,22.28,22.32,22.14,22.3,19400.0
2013-07-08 10:00:00,22.31,22.39,22.24,22.29,14300.0,22.31,22.39,22.24,22.29,14300.0
2013-07-08 10:30:00,22.3,22.42,22.3,22.33,18000.0,22.3,22.42,22.3,22.33,18000.0
2013-07-08 11:00:00,22.33,22.36,22.3,22.34,17100.0,22.33,22.36,22.3,22.34,17100.0
2013-07-08 11:30:00,22.31,22.35,22.2,22.2,17500.0,22.31,22.35,22.2,22.2,17500.0
2013-07-08 12:00:00,22.21,22.27,22.15,22.24,6100.0,22.21,22.27,22.15,22.24,6100.0
2013-07-08 12:30:00,22.23,22.34,22.23,22.32,4800.0,22.23,22.34,22.23,22.32,4800.0
2013-07-08 13:00:00,22.34,22.36,22.3,22.35,3100.0,22.34,22.36,22.3,22.35,3100.0
2013-07-08 13:30:00,22.32,22.37,22.32,22.33,4700.0,22.32,22.37,22.32,22.33,4700.0
2013-07-08 14:00:00,22.34,22.35,22.3,22.32,7600.0,22.34,22.35,22.3,22.32,7600.0
2013-07-08 14:30:00,22.34,22.35,22.3,22.34,12000.0,22.34,22.35,22.3,22.34,12000.0
2013-07-08 15:00:00,22.34,22.34,22.27,22.28,6100.0,22.34,22.34,22.27,22.28,6100.0
2013-07-08 15:30:00,22.28,22.35,22.24,22.33,28700.0,22.28,22.35,22.24,22.33,28700.0
2013-07-09 09:30:00,22.43,22.43,22.06,22.15,7700.0,22.43,22.43,22.06,22.15,7700.0
2013-07-09 10:00:00,22.13,22.13,21.97,22.0,21000.0,22.13,22.13,21.97,22.0,21000.0
2013-07-09 10:30:00,21.99,22.04,21.95,21.98,7800.0,21.99,22.04,21.95,21.98,7800.0
2013-07-09 11:00:00,21.99,22.01,21.94,21.94,13900.0,21.99,22.01,21.94,21.94,13900.0
2013-07-09 11:30:00,21.96,21.99,21.92,21.97,10700.0,21.96,21.99,21.92,21.97,10700.0
2013-07-09 12:00:00,21.97,21.97,21.91,21.96,9900.0,21.97,21.97,21.91,21.96,9900.0
2013-07-09 12:30:00,21.96,21.98,21.89,21.92,11200.0,21.96,21.98,21.89,21.92,11200.0
2013-07-09 13:00:00,21.94,22.01,21.93,22.0,10200.0,21.94,22.01,21.93,22.0,10200.0
2013-07-09 13:30:00,22.0,22.03,21.99,22.02,11300.0,22.0,22.03,21.99,22.02,11300.0
2013-07-09 14:00:00,22.02,22.05,22.0,22.02,10200.0,22.02,22.05,22.0,22.02,10200.0
2013-07-09 14:30:00,22.03,22.03,22.0,22.0,11400.0,22.03,22.03,22.0,22.0,11400.0
2013-07-09 15:00:00,22.0,22.06,22.0,22.06,41600.0,22.0,22.06,22.0,22.06,41600.0
2013-07-09 15:30:00,22.05,22.16,22.03,22.13,50000.0,22.05,22.16,22.03,22.13,50000.0
2013-07-10 09:30:00,22.17,22.26,22.01,22.26,4300.0,22.17,22.26,22.01,22.26,4300.0
2013-07-10 10:00:00,22.18,22.21,22.15,22.17,3000.0,22.18,22.21,22.15,22.17,3000.0
2013-07-10 10:30:00,22.2,22.26,22.18,22.23,2500.0,22.2,22.26,22.18,22.23,2500.0
2013-07-10 11:00:00,22.2,22.2,22.13,22.13,2000.0,22.2,22.2,22.13,22.13,2000.0
2013-07-10 11:30:00,22.17,22.23,22.17,22.21,1200.0,22.17,22.23,22.17,22.21,1200.0
2013-07-10 12:00:00,22.19,22.22,22.14,22.19,7400.0,22.19,22.22,22.14,22.19,7400.0
2013-07-10 12:30:00,22.2,22.27,22.19,22.27,2900.0,22.2,22.27,22.19,22.27,2900.0
2013-07-10 13:00:00,22.24,22.26,22.21,22.26,1400.0,22.24,22.26,22.21,22.26,1400.0
2013-07-10 13:30:00,22.22,22.3,22.22,22.24,7500.0,22.22,22.3,22.22,22.24,7500.0
2013-07-10 14:00:00,22.26,22.37,22.22,22.31,8500.0,22.26,22.37,22.22,22.31,8500.0
2013-07-10 14:30:00,22.31,22.36,22.27,22.36,13100.0,22.31,22.36,22.27,22.36,13100.0
2013-07-10 15:00:00,22.35,22.44,22.32,22.4,17900.0,22.35,22.44,22.32,22.4,17900.0
2013-07-10 15:30:00,22.4,22.42,22.34,22.38,23400.0,22.4,22.42,22.34,22.38,23400.0
2013-07-11 09:30:00,22.69,22.95,22.6,22.68,2600.0,22.69,22.95,22.6,22.68,2600.0
2013-07-11 10:00:00,22.7,22.75,22.56,22.75,5700.0,22.7,22.75,22.56,22.75,5700.0
2013-07-11 10:30:00,22.75,22.77,22.65,22.68,5000.0,22.75,22.77,22.65,22.68,5000.0
2013-07-11 11:00:00,22.71,22.73,22.68,22.69,4300.0,22.71,22.73,22.68,22.69,4300.0
2013-07-11 11:30:00,22.69,22.76,22.66,22.76,10500.0,22.69,22.76,22.66,22.76,10500.0
2013-07-11 12:00:00,22.76,22.79,22.71,22.78,9200.0,22.76,22.79,22.71,22.78,9200.0
2013-07-11 12:30:00,22.8,22.83,22.77,22.8,5100.0,22.8,22.83,22.77,22.8,5100.0
2013-07-11 13:00:00,22.82,22.83,22.75,22.8,4100.0,22.82,22.83,22.75,22.8,4100.0
2013-07-11 13:30:00,22.81,22.81,22.69,22.81,16800.0,22.81,22.81,22.69,22.81,16800.0
2013-07-11 14:00:00,22.8,22.9,22.78,22.86,7500.0,22.8,22.9,22.78,22.86,7500.0
2013-07-11 14:30:00,22.87,22.9,22.79,22.82,10200.0,22.87,22.9,22.79,22.82,10200.0
2013-07-11 15:00:00,22.82,22.82,22.76,22.82,8800.0,22.82,22.82,22.76,22.82,8800.0
2013-07-11 15:30:00,22.81,22.91,22.78,22.91,28800.0,22.81,22.91,22.78,22.91,28800.0
2013-07-12 09:30:00,22.86,22.91,22.8,22.8,2800.0,22.86,22.91,22.8,22.8,2800.0
2013-07-12 10:00:00,22.85,22.86,22.82,22.84,3400.0,22.85,22.86,22.82,22.84,3400.0
2013-07-12 10:30:00,22.84,22.92,22.84,22.91,1600.0,22.84,22.92,22.84,22.91,1600.0
2013-07-12 11:00:00,22.89,22.91,22.82,22.88,17400.0,22.89,22.91,22.82,22.88,17400.0
2013-07-12 11:30:00,22.86,22.88,22.83,22.85,1400.0,22.86,22.88,22.83,22.85,1400.0
2013-07-12 12:00:00,22.84,22.95,22.84,22.93,7800.0,22.84,22.95,22.84,22.93,7800.0
2013-07-12 12:30:00,22.91,22.93,22.86,22.88,3100.0,22.91,22.93,22.86,22.88,3100.0
2013-07-12 13:00:00,22.9,22.96,22.86,22.9,24000.0,22.9,22.96,22.86,22.9,24000.0
2013-07-12 13:30:00,22.88,22.92,22.88,22.9,2700.0,22.88,22.92,22.88,22.9,2700.0
2013-07-12 14:00:00,22.9,22.92,22.89,22.89,5300.0,22.9,22.92,22.89,22.89,5300.0
2013-07-12 14:30:00,22.9,22.96,22.89,22.94,10800.0,22.9,22.96,22.89,22.94,10800.0
2013-07-12 15:00:00,22.96,23.0,22.93,22.97,6800.0,22.96,23.0,22.93,22.97,6800.0
2013-07-12 15:30:00,22.97,23.01,22.93,22.94,23300.0,22.97,23.01,22.93,22.94,23300.0
2013-07-15 09:30:00,22.93,23.14,22.83,23.04,7500.0,22.93,23.14,22.83,23.04,7500.0
2013-07-15 10:00:00,23.01,23.11,22.93,22.94,7300.0,23.01,23.11,22.93,22.94,7300.0
2013-07-15 10:30:00,22.95,22.99,22.9,22.92,7000.0,22.95,22.99,22.9,22.92,7000.0
2013-07-15 11:00:00,22.92,22.95,22.87,22.93,3800.0,22.92,22.95,22.87,22.93,3800.0
2013-07-15 11:30:00,22.92,22.97,22.9,22.9,10900.0,22.92,22.97,22.9,22.9,10900.0
2013-07-15 12:00:00,22.93,22.97,22.93,22.95,2900.0,22.93,22.97,22.93,22.95,2900.0
2013-07-15 12:30:00,22.99,23.1,22.98,22.98,9600.0,22.99,23.1,22.98,22.98,9600.0
2013-07-15 13:00:00,22.97,23.05,22.96,22.97,11400.0,22.97,23.05,22.96,22.97,11400.0
2013-07-15 13:30:00,22.97,23.0,22.96,22.98,5900.0,22.97,23.0,22.96,22.98,5900.0
2013-07-15 14:00:00,23.0,23.11,22.99,23.08,5400.0,23.0,23.11,22.99,23.08,5400.0
2013-07-15 14:30:00,23.07,23.08,23.04,23.07,6600.0,23.07,23.08,23.04,23.07,6600.0
2013-07-15 15:00:00,23.06,23.13,23.05,23.08,12700.0,23.06,23.13,23.05,23.08,12700.0
2013-07-15 15:30:00,23.1,23.18,23.09,23.18,28300.0,23.1,23.18,23.09,23.18,28300.0
2013-07-16 09:30:00,23.43,23.46,23.21,23.44,47500.0,23.43,23.46,23.21,23.44,47500.0
2013-07-16 10:00:00,23.42,23.5,23.41,23.48,9400.0,23.42,23.5,23.41,23.48,9400.0
2013-07-16 10:30:00,23.47,23.48,23.4,23.41,4100.0,23.47,23.48,23.4,23.41,4100.0
2013-07-16 11:00:00,23.43,23.46,23.39,23.45,7700.0,23.43,23.46,23.39,23.45,7700.0
2013-07-16 11:30:00,23.44,23.45,23.36,23.36,5900.0,23.44,23.45,23.36,23.36,5900.0
2013-07-16 12:00:00,23.36,23.43,23.35,23.39,16100.0,23.36,23.43,23.35,23.39,16100.0
2013-07-16 12:30:00,23.4,23.45,23.37,23.42,27500.0,23.4,23.45,23.37,23.42,27500.0
2013-07-16 13:00:00,23.43,23.46,23.4,23.45,12100.0,23.43,23.46,23.4,23.45,12100.0
2013-07-16 13:30:00,23.44,23.53,23.43,23.48,25300.0,23.44,23.53,23.43,23.48,25300.0
2013-07-16 14:00:00,23.5,23.5,23.35,23.35,11600.0,23.5,23.5,23.35,23.35,11600.0
2013-07-16 14:30:00,23.35,23.44,23.34,23.39,8900.0,23.35,23.44,23.34,23.39,8900.0
2013-07-16 15:00:00,23.39,23.39,23.29,23.31,8300.0,23.39,23.39,23.29,23.31,8300.0
2013-07-16 15:30:00,23.31,23.42,23.31,23.4,36800.0,23.31,23.42,23.31,23.4,36800.0
2013-07-17 09:30:00,23.47,23.47,23.35,23.4,16300.0,23.47,23.47,23.35,23.4,16300.0
2013-07-17 10:00:00,23.44,23.55,23.41,23.49,24700.0,23.44,23.55,23.41,23.49,24700.0
2013-07-17 10:30:00,23.5,23.53,23.47,23.51,13200.0,23.5,23.53,23.47,23.51,13200.0
2013-07-17 11:00:00,23.56,23.58,23.47,23.47,6600.0,23.56,23.58,23.47,23.47,6600.0
2013-07-17 11:30:00,23.48,23.53,23.47,23.5,12100.0,23.48,23.53,23.47,23.5,12100.0
2013-07-17 12:00:00,23.49,23.58,23.48,23.58,11400.0,23.49,23.58,23.48,23.58,11400.0
2013-07-17 12:30:00,23.57,23.64,23.56,23.6,14700.0,23.57,23.64,23.56,23.6,14700.0
2013-07-17 13:00:00,23.62,23.62,23.6,23.6,5200.0,23.62,23.62,23.6,23.6,5200.0
2013-07-17 13:30:00,23.6,23.62,23.59,23.61,7700.0,23.6,23.62,23.59,23.61,7700.0
2013-07-17 14:00:00,23.61,23.63,23.59,23.61,10600.0,23.61,23.63,23.59,23.61,10600.0
2013-07-17 14:30:00,23.61,23.61,23.54,23.54,11000.0,23.61,23.61,23.54,23.54,11000.0
2013-07-17 15:00:00,23.54,23.56,23.53,23.53,15400.0,23.54,23.56,23.53,23.53,15400.0
2013-07-17 15:30:00,23.52,23.63,23.5,23.63,48300.0,23.52,23.63,23.5,23.63,48300.0
2013-07-18 09:30:00,23.66,23.82,23.58,23.74,8000.0,23.66,23.82,23.58,23.74,8000.0
2013-07-18 10:00:00,23.73,23.97,23.71,23.93,20400.0,23.73,23.97,23.71,23.93,20400.0
2013-07-18 10:30:00,23.91,23.93,23.86,23.9,8500.0,23.91,23.93,23.86,23.9,8500.0
2013-07-18 11:00:00,23.93,23.94,23.77,23.79,13300.0,23.93,23.94,23.77,23.79,13300.0
2013-07-18 11:30:00,23.79,23.86,23.79,23.8,17000.0,23.79,23.86,23.79,23.8,17000.0
2013-07-18 12:00:00,23.8,23.81,23.75,23.75,12400.0,23.8,23.81,23.75,23.75,12400.0
2013-07-18 12:30:00,23.73,23.73,23.59,23.6,15400.0,23.73,23.73,23.59,23.6,15400.0
2013-07-18 13:00:00,23.6,23.61,23.54,23.55,21100.0,23.6,23.61,23.54,23.55,21100.0
2013-07-18 13:30:00,23.52,23.55,23.42,23.42,9700.0,23.52,23.55,23.42,23.42,9700.0
2013-07-18 14:00:00,23.42,23.49,23.42,23.48,6400.0,23.42,23.49,23.42,23.48,6400.0
2013-07-18 14:30:00,23.46,23.49,23.45,23.48,9700.0,23.46,23.49,23.45,23.48,9700.0
2013-07-18 15:00:00,23.47,23.47,23.45,23.46,7100.0,23.47,23.47,23.45,23.46,7100.0
2013-07-18 15:30:00,23.47,23.57,23.46,23.56,30600.0,23.47,23.57,23.46,23.56,30600.0
2013-07-19 09:30:00,23.47,23.47,23.22,23.4,26600.0,23.47,23.47,23.22,23.4,26600.0
2013-07-19 10:00:00,23.4,23.58,23.36,23.58,14500.0,23.4,23.58,23.36,23.58,14500.0
2013-07-19 10:30:00,23.58,23.65,23.56,23.61,7500.0,23.58,23.65,23.56,23.61,7500.0
2013-07-19 11:00:00,23.57,23.64,23.53,23.62,22800.0,23.57,23.64,23.53,23.62,22800.0
2013-07-19 11:30:00,23.62,23.63,23.51,23.51,2900.0,23.62,23.63,23.51,23.51,2900.0
2013-07-19 12:00:00,23.53,23.57,23.51,23.55,5700.0,23.53,23.57,23.51,23.55,5700.0
2013-07-19 12:30:00,23.51,23.6,23.5,23.6,2300.0,23.51,23.6,23.5,23.6,2300.0
2013-07-19 13:00:00,23.57,23.6,23.55,23.6,3300.0,23.57,23.6,23.55,23.6,3300.0
2013-07-19 13:30:00,23.59,23.63,23.59,23.61,1200.0,23.59,23.63,23.59,23.61,1200.0
2013-07-19 14:00:00,23.6,23.67,23.6,23.66,3000.0,23.6,23.67,23.6,23.66,3000.0
2013-07-19 14:30:00,23.64,23.7,23.64,23.65,1400.0,23.64,23.7,23.64,23.65,1400.0
2013-07-19 15:00:00,23.66,23.7,23.63,23.66,6100.0,23.66,23.7,23.63,23.66,6100.0
2013-07-19 15:30:00,23.67,23.74,23.66,23.74,16800.0,23.67,23.74,23.66,23.74,16800.0
2013-07-22 09:30:00,23.66,23.8,23.66,23.78,7100.0,23.66,23.8,23.66,23.78,7100.0
2013-07-22 10:00:00,23.73,23.84,23.69,23.69,9200.0,23.73,23.84,23.69,23.69,9200.0
2013-07-22 10:30:00,23.7,23.78,23.7,23.78,4000.0,23.7,23.78,23.7,23.78,4000.0
2013-07-22 11:00:00,23.78,23.82,23.75,23.81,2800.0,23.78,23.82,23.75,23.81,2800.0
2013-07-22 11:30:00,23.83,23.86,23.81,23.84,1200.0,23.83,23.86,23.81,23.84,1200.0
2013-07-22 12:00:00,23.82,23.86,23.8,23.86,4800.0,23.82,23.86,23.8,23.86,4800.0
2013-07-22 12:30:00,23.87,23.95,23.87,23.95,4500.0,23.87,23.95,23.87,23.95,4500.0
2013-07-22 13:00:00,23.94,23.96,23.91,23.91,3200.0,23.94,23.96,23.91,23.91,3200.0
2013-07-22 13:30:00,23.89,23.89,23.82,23.82,3800.0,23.89,23.89,23.82,23.82,3800.0
2013-07-22 14:00:00,23.82,23.83,23.78,23.79,11200.0,23.82,23.83,23.78,23.79,11200.0
2013-07-22 14:30:00,23.8,23.84,23.8,23.84,5500.0,23.8,23.84,23.8,23.84,5500.0
2013-07-22 15:00:00,23.84,23.87,23.83,23.83,6000.0,23.84,23.87,23.83,23.83,6000.0
2013-07-22 15:30:00,23.85,23.88,23.8,23.88,18800.0,23.85,23.88,23.8,23.88,18800.0
2013-07-23 09:30:00,24.0,24.0,23.75,23.79,6100.0,24.0,24.0,23.75,23.79,6100.0
2013-07-23 10:00:00,23.76,23.84,23.71,23.75,13700.0,23.76,23.84,23.71,23.75,13700.0
2013-07-23 10:30:00,23.72,23.82,23.71,23.81,5200.0,23.72,23.82,23.71,23.81,5200.0
2013-07-23 11:00:00,23.82,23.93,23.8,23.92,7200.0,23.82,23.93,23.8,23.92,7200.0
2013-07-23 11:30:00,23.92,23.99,23.92,23.96,6000.0,23.92,23.99,23.92,23.96,6000.0
2013-07-23 12:00:00,23.94,23.97,23.92,23.94,6000.0,23.94,23.97,23.92,23.94,6000.0
2013-07-23 12:30:00,23.94,23.99,23.94,23.95,5600.0,23.94,23.99,23.94,23.95,5600.0
2013-07-23 13:00:00,23.94,23.97,23.93,23.95,7700.0,23.94,23.97,23.93,23.95,7700.0
2013-07-23 13:30:00,23.94,23.98,23.93,23.95,9700.0,23.94,23.98,23.93,23.95,9700.0
2013-07-23 14:00:00,23.95,23.95,23.92,23.92,11700.0,23.95,23.95,23.92,23.92,11700.0
2013-07-23 14:30:00,23.9,23.94,23.75,23.86,44600.0,23.9,23.94,23.75,23.86,44600.0
2013-07-23 15:00:00,23.86,23.88,23.81,23.82,16900.0,23.86,23.88,23.81,23.82,16900.0
2013-07-23 15:30:00,23.81,23.83,23.77,23.77,16500.0,23.81,23.83,23.77,23.77,16500.0
2013-07-24 09:30:00,23.85,23.88,23.75,23.84,10400.0,23.85,23.88,23.75,23.84,10400.0
2013-07-24 10:00:00,23.76,23.79,23.62,23.73,10600.0,23.76,23.79,23.62,23.73,10600.0
2013-07-24 10:30:00,23.68,23.71,23.63,23.66,3100.0,23.68,23.71,23.63,23.66,3100.0
2013-07-24 11:00:00,23.65,23.71,23.6,23.69,3600.0,23.65,23.71,23.6,23.69,3600.0
2013-07-24 11:30:00,23.71,23.72,23.58,23.6,9600.0,23.71,23.72,23.58,23.6,9600.0
2013-07-24 12:00:00,23.56,23.57,23.45,23.46,8400.0,23.56,23.57,23.45,23.46,8400.0
2013-07-24 12:30:00,23.46,23.54,23.46,23.51,3500.0,23.46,23.54,23.46,23.51,3500.0
2013-07-24 13:00:00,23.5,23.5,23.45,23.49,2300.0,23.5,23.5,23.45,23.49,2300.0
2013-07-24 13:30:00,23.51,23.51,23.45,23.49,20800.0,23.51,23.51,23.45,23.49,20800.0
2013-07-24 14:00:00,23.51,23.51,23.46,23.5,8700.0,23.51,23.51,23.46,23.5,8700.0
2013-07-24 14:30:00,23.5,23.5,23.41,23.41,13600.0,23.5,23.5,23.41,23.41,13600.0
2013-07-24 15:00:00,23.41,23.43,23.35,23.4,9000.0,23.41,23.43,23.35,23.4,9000.0
2013-07-24 15:30:00,23.39,23.39,23.27,23.32,53600.0,23.39,23.39,23.27,23.32,53600.0
2013-07-25 09:30:00,23.33,23.4,23.04,23.35,14900.0,23.33,23.4,23.04,23.35,14900.0
2013-07-25 10:00:00,23.38,23.53,23.34,23.46,9300.0,23.38,23.53,23.34,23.46,9300.0
2013-07-25 10:30:00,23.44,23.5,23.43,23.45,5800.0,23.44,23.5,23.43,23.45,5800.0
2013-07-25 11:00:00,23.45,23.46,23.36,23.37,6900.0,23.45,23.46,23.36,23.37,6900.0
2013-07-25 11:30:00,23.37,23.38,23.28,23.29,10800.0,23.37,23.38,23.28,23.29,10800.0
2013-07-25 12:00:00,23.29,23.32,23.27,23.29,16400.0,23.29,23.32,23.27,23.29,16400.0
2013-07-25 12:30:00,23.3,23.31,23.27,23.29,10500.0,23.3,23.31,23.27,23.29,10500.0
2013-07-25 13:00:00,23.3,23.3,23.27,23.28,7000.0,23.3,23.3,23.27,23.28,7000.0
2013-07-25 13:30:00,23.29,23.3,23.25,23.26,7500.0,23.29,23.3,23.25,23.26,7500.0
2013-07-25 14:00:00,23.26,23.28,23.23,23.27,10000.0,23.26,23.28,23.23,23.27,10000.0
2013-07-25 14:30:00,23.26,23.29,23.23,23.25,12300.0,23.26,23.29,23.23,23.25,12300.0
2013-07-25 15:00:00,23.24,23.31,23.22,23.3,30800.0,23.24,23.31,23.22,23.3,30800.0
2013-07-25 15:30:00,23.3,23.37,23.24,23.37,52900.0,23.3,23.37,23.24,23.37,52900.0
2013-07-26 09:30:00,23.18,23.27,23.15,23.19,7500.0,23.18,23.27,23.15,23.19,7500.0
2013-07-26 10:00:00,23.13,23.14,22.91,22.96,17300.0,23.13,23.14,22.91,22.96,17300.0
2013-07-26 10:30:00,22.95,22.98,22.88,22.9,4900.0,22.95,22.98,22.88,22.9,4900.0
2013-07-26 11:00:00,22.9,23.01,22.9,22.99,2300.0,22.9,23.01,22.9,22.99,2300.0
2013-07-26 11:30:00,22.99,23.06,22.99,23.03,7500.0,22.99,23.06,22.99,23.03,7500.0
2013-07-26 12:00:00,23.03,23.1,23.03,23.1,12300.0,23.03,23.1,23.03,23.1,12300.0
2013-07-26 12:30:00,23.12,23.24,23.1,23.23,3900.0,23.12,23.24,23.1,23.23,3900.0
2013-07-26 13:00:00,23.24,23.31,23.23,23.31,6200.0,23.24,23.31,23.23,23.31,6200.0
2013-07-26 13:30:00,23.32,23.34,23.3,23.3,3000.0,23.32,23.34,23.3,23.3,3000.0
2013-07-26 14:00:00,23.32,23.35,23.31,23.32,2200.0,23.32,23.35,23.31,23.32,2200.0
2013-07-26 14:30:00,23.31,23.37,23.31,23.35,5700.0,23.31,23.37,23.31,23.35,5700.0
2013-07-26 15:00:00,23.35,23.4,23.35,23.37,4200.0,23.35,23.4,23.35,23.37,4200.0
2013-07-26 15:30:00,23.37,23.45,23.37,23.42,16700.0,23.37,23.45,23.37,23.42,16700.0
2013-07-29 09:30:00,23.39,23.41,23.35,23.37,1800.0,23.39,23.41,23.35,23.37,1800.0
2013-07-29 10:00:00,23.34,23.34,23.19,23.25,5300.0,23.34,23.34,23.19,23.25,5300.0
2013-07-29 10:30:00,23.23,23.29,23.23,23.29,1600.0,23.23,23.29,23.23,23.29,1600.0
2013-07-29 11:00:00,23.28,23.32,23.12,23.15,9000.0,23.28,23.32,23.12,23.15,9000.0
2013-07-29 11:30:00,23.16,23.19,23.16,23.19,1400.0,23.16,23.19,23.16,23.19,1400.0
2013-07-29 12:00:00,23.23,23.23,23.19,23.2,2300.0,23.23,23.23,23.19,23.2,2300.0
2013-07-29 12:30:00,23.24,23.35,23.19,23.25,15300.0,23.24,23.35,23.19,23.25,15300.0
2013-07-29 13:00:00,23.24,23.27,23.24,23.27,600.0,23.24,23.27,23.24,23.27,600.0
2013-07-29 13:30:00,23.29,23.33,23.28,23.31,2200.0,23.29,23.33,23.28,23.31,2200.0
2013-07-29 14:00:00,23.32,23.38,23.32,23.38,1300.0,23.32,23.38,23.32,23.38,1300.0
2013-07-29 14:30:00,23.39,23.43,23.39,23.4,3000.0,23.39,23.43,23.39,23.4,3000.0
2013-07-29 15:00:00,23.38,23.39,23.28,23.29,10500.0,23.38,23.39,23.28,23.29,10500.0
2013-07-29 15:30:00,23.3,23.31,23.21,23.24,30900.0,23.3,23.31,23.21,23.24,30900.0
2013-07-30 09:30:00,23.41,23.55,23.23,23.55,23900.0,23.41,23.55,23.23,23.55,23900.0
2013-07-30 10:00:00,23.54,23.58,23.42,23.45,6100.0,23.54,23.58,23.42,23.45,6100.0
2013-07-30 10:30:00,23.47,23.59,23.4,23.4,57400.0,23.47,23.59,23.4,23.4,57400.0
2013-07-30 11:00:00,23.42,23.45,23.39,23.45,4800.0,23.42,23.45,23.39,23.45,4800.0
2013-07-30 11:30:00,23.48,23.49,23.39,23.42,5400.0,23.48,23.49,23.39,23.42,5400.0
2013-07-30 12:00:00,23.42,23.46,23.21,23.25,31700.0,23.42,23.46,23.21,23.25,31700.0
2013-07-30 12:30:00,23.25,23.27,23.2,23.26,11900.0,23.25,23.27,23.2,23.26,11900.0
2013-07-30 13:00:00,23.27,23.28,23.19,23.23,8600.0,23.27,23.28,23.19,23.23,8600.0
2013-07-30 13:30:00,23.21,23.23,23.17,23.2,9400.0,23.21,23.23,23.17,23.2,9400.0
2013-07-30 14:00:00,23.21,23.27,23.2,23.27,7600.0,23.21,23.27,23.2,23.27,7600.0
2013-07-30 14:30:00,23.3,23.38,23.27,23.33,12000.0,23.3,23.38,23.27,23.33,12000.0
2013-07-30 15:00:00,23.31,23.39,23.29,23.39,13600.0,23.31,23.39,23.29,23.39,13600.0
2013-07-30 15:30:00,23.41,23.53,23.36,23.44,38500.0,23.41,23.53,23.36,23.44,38500.0
2013-07-31 09:30:00,23.47,23.47,23.23,23.24,8900.0,23.47,23.47,23.23,23.24,8900.0
2013-07-31 10:00:00,23.24,23.39,23.24,23.34,17600.0,23.24,23.39,23.24,23.34,17600.0
2013-07-31 10:30:00,23.35,23.35,23.11,23.15,16200.0,23.35,23.35,23.11,23.15,16200.0
2013-07-31 11:00:00,23.13,23.15,22.98,22.99,14300.0,23.13,23.15,22.98,22.99,14300.0
2013-07-31 11:30:00,23.0,23.0,22.95,22.96,6600.0,23.0,23.0,22.95,22.96,6600.0
2013-07-31 12:00:00,22.95,22.97,22.88,22.9,6500.0,22.95,22.97,22.88,22.9,6500.0
2013-07-31 12:30:00,22.89,22.9,22.81,22.88,7500.0,22.89,22.9,22.81,22.88,7500.0
2013-07-31 13:00:00,22.88,22.92,22.83,22.92,9400.0,22.88,22.92,22.83,22.92,9400.0
2013-07-31 13:30:00,22.9,22.94,22.86,22.87,24100.0,22.9,22.94,22.86,22.87,24100.0
2013-07-31 14:00:00,22.88,22.92,22.83,22.89,17700.0,22.88,22.92,22.83,22.89,17700.0
2013-07-31 14:30:00,22.91,23.17,22.91,23.15,29600.0,22.91,23.17,22.91,23.15,29600.0
2013-07-31 15:00:00,23.14,23.21,23.09,23.2,44900.0,23.14,23.21,23.09,23.2,44900.0
2013-07-31 15:30:00,23.2,23.35,23.2,23.3,68700.0,23.2,23.35,23.2,23.3,68700.0
2013-08-01 09:30:00,24.0,25.94,23.37,24.99,212300.0,24.0,25.94,23.37,24.99,212300.0
2013-08-01 10:00:00,24.99,25.33,24.75,25.05,165900.0,24.99,25.33,24.75,25.05,165900.0
2013-08-01 10:30:00,25.05,25.22,24.86,25.15,29200.0,25.05,25.22,24.86,25.15,29200.0
2013-08-01 11:00:00,25.13,25.14,24.88,24.98,24300.0,25.13,25.14,24.88,24.98,24300.0
2013-08-01 11:30:00,24.98,25.14,24.8,25.04,57800.0,24.98,25.14,24.8,25.04,57800.0
2013-08-01 12:00:00,25.04,25.08,24.89,24.91,38800.0,25.04,25.08,24.89,24.91,38800.0
2013-08-01 12:30:00,24.91,25.11,24.8,25.11,28800.0,24.91,25.11,24.8,25.11,28800.0
2013-08-01 13:00:00,25.08,25.12,24.83,24.86,21200.0,25.08,25.12,24.83,24.86,21200.0
2013-08-01 13:30:00,24.85,24.85,24.69,24.74,22100.0,24.85,24.85,24.69,24.74,22100.0
2013-08-01 14:00:00,24.77,24.79,24.67,24.69,22100.0,24.77,24.79,24.67,24.69,22100.0
2013-08-01 14:30:00,24.7,24.71,24.58,24.67,23300.0,24.7,24.71,24.58,24.67,23300.0
2013-08-01 15:00:00,24.67,24.68,24.56,24.61,47400.0,24.67,24.68,24.56,24.61,47400.0
2013-08-01 15:30:00,24.62,24.78,24.59,24.73,131400.0,24.62,24.78,24.59,24.73,131400.0
2013-08-02 09:30:00,24.58,24.78,24.45,24.59,52400.0,24.58,24.78,24.45,24.59,52400.0
2013-08-02 10:00:00,24.61,24.68,24.52,24.62,9700.0,24.61,24.68,24.52,24.62,9700.0
2013-08-02 10:30:00,24.64,24.65,24.51,24.58,20800.0,24.64,24.65,24.51,24.58,20800.0
2013-08-02 11:00:00,24.61,24.76,24.52,24.65,19800.0,24.61,24.76,24.52,24.65,19800.0
2013-08-02 11:30:00,24.7,24.7,24.54,24.58,9200.0,24.7,24.7,24.54,24.58,9200.0
2013-08-02 12:00:00,24.58,24.67,24.57,24.65,13200.0,24.58,24.67,24.57,24.65,13200.0
2013-08-02 12:30:00,24.61,24.66,24.51,24.54,7400.0,24.61,24.66,24.51,24.54,7400.0
2013-08-02 13:00:00,24.54,24.62,24.46,24.6,9300.0,24.54,24.62,24.46,24.6,9300.0
2013-08-02 13:30:00,24.62,24.64,24.59,24.61,14500.0,24.62,24.64,24.59,24.61,14500.0
2013-08-02 14:00:00,24.64,24.64,24.61,24.62,5100.0,24.64,24.64,24.61,24.62,5100.0
2013-08-02 14:30:00,24.62,24.71,24.62,24.71,9600.0,24.62,24.71,24.62,24.71,9600.0
2013-08-02 15:00:00,24.7,24.71,24.67,24.7,10900.0,24.7,24.71,24.67,24.7,10900.0
2013-08-02 15:30:00,24.7,24.79,24.68,24.71,61600.0,24.7,24.79,24.68,24.71,61600.0
2013-08-05 09:30:00,24.61,24.91,24.61,24.89,10500.0,24.61,24.91,24.61,24.89,10500.0
2013-08-05 10:00:00,24.88,24.95,24.83,24.89,14600.0,24.88,24.95,24.83,24.89,14600.0
2013-08-05 10:30:00,24.89,25.06,24.88,24.95,17800.0,24.89,25.06,24.88,24.95,17800.0
2013-08-05 11:00:00,24.96,24.99,24.92,24.94,10500.0,24.96,24.99,24.92,24.94,10500.0
2013-08-05 11:30:00,24.94,24.95,24.88,24.92,7600.0,24.94,24.95,24.88,24.92,7600.0
2013-08-05 12:00:00,24.93,24.98,24.92,24.94,8100.0,24.93,24.98,24.92,24.94,8100.0
2013-08-05 12:30:00,24.96,25.03,24.93,25.02,20200.0,24.96,25.03,24.93,25.02,20200.0
2013-08-05 13:00:00,25.02,25.08,25.0,25.05,15400.0,25.02,25.08,25.0,25.05,15400.0
2013-08-05 13:30:00,25.04,25.05,25.0,25.0,15500.0,25.04,25.05,25.0,25.0,15500.0
2013-08-05 14:00:00,25.0,25.05,24.98,25.01,16700.0,25.0,25.05,24.98,25.01,16700.0
2013-08-05 14:30:00,25.01,25.06,25.0,25.04,11900.0,25.01,25.06,25.0,25.04,11900.0
2013-08-05 15:00:00,25.04,25.05,25.0,25.04,16400.0,25.04,25.05,25.0,25.04,16400.0
2013-08-05 15:30:00,25.06,25.09,25.03,25.07,34900.0,25.06,25.09,25.03,25.07,34900.0
2013-08-06 09:30:00,25.04,25.06,24.95,25.0,13600.0,25.04,25.06,24.95,25.0,13600.0
2013-08-06 10:00:00,25.0,25.12,25.0,25.08,19900.0,25.0,25.12,25.0,25.08,19900.0
2013-08-06 10:30:00,25.04,25.05,24.98,24.98,6400.0,25.04,25.05,24.98,24.98,6400.0
2013-08-06 11:00:00,24.96,25.03,24.96,24.98,7500.0,24.96,25.03,24.96,24.98,7500.0
2013-08-06 11:30:00,25.01,25.04,24.94,24.98,11700.0,25.01,25.04,24.94,24.98,11700.0
2013-08-06 12:00:00,24.97,25.06,24.89,24.97,45600.0,24.97,25.06,24.89,24.97,45600.0
2013-08-06 12:30:00,24.98,24.99,24.95,24.96,4500.0,24.98,24.99,24.95,24.96,4500.0
2013-08-06 13:00:00,24.96,24.99,24.95,24.95,3900.0,24.96,24.99,24.95,24.95,3900.0
2013-08-06 13:30:00,24.92,24.99,24.91,24.95,8400.0,24.92,24.99,24.91,24.95,8400.0
2013-08-06 14:00:00,24.94,24.98,24.91,24.96,12900.0,24.94,24.98,24.91,24.96,12900.0
2013-08-06 14:30:00,24.95,24.98,24.91,24.95,7500.0,24.95,24.98,24.91,24.95,7500.0
2013-08-06 15:00:00,24.95,25.0,24.91,25.0,11900.0,24.95,25.0,24.91,25.0,11900.0
2013-08-06 15:30:00,24.99,25.0,24.91,24.96,76900.0,24.99,25.0,24.91,24.96,76900.0
2013-08-07 09:30:00,24.86,24.99,24.86,24.96,14600.0,24.86,24.99,24.86,24.96,14600.0
2013-08-07 10:00:00,24.95,25.01,24.9,25.0,44100.0,24.95,25.01,24.9,25.0,44100.0
2013-08-07 10:30:00,24.98,25.06,24.96,25.02,13700.0,24.98,25.06,24.96,25.02,13700.0
2013-08-07 11:00:00,25.0,25.04,25.0,25.0,2500.0,25.0,25.04,25.0,25.0,2500.0
2013-08-07 11:30:00,25.01,25.01,24.95,25.01,6200.0,25.01,25.01,24.95,25.01,6200.0
2013-08-07 12:00:00,24.99,25.0,24.96,25.0,6800.0,24.99,25.0,24.96,25.0,6800.0
2013-08-07 12:30:00,24.99,25.03,24.99,25.0,6100.0,24.99,25.03,24.99,25.0,6100.0
2013-08-07 13:00:00,25.0,25.01,24.97,24.99,16900.0,25.0,25.01,24.97,24.99,16900.0
2013-08-07 13:30:00,25.01,25.01,24.97,24.99,15700.0,25.01,25.01,24.97,24.99,15700.0
2013-08-07 14:00:00,24.98,25.0,24.87,24.89,8700.0,24.98,25.0,24.87,24.89,8700.0
2013-08-07 14:30:00,24.9,24.93,24.85,24.89,11500.0,24.9,24.93,24.85,24.89,11500.0
2013-08-07 15:00:00,24.9,24.94,24.88,24.9,18700.0,24.9,24.94,24.88,24.9,18700.0
2013-08-07 15:30:00,24.9,24.95,24.88,24.91,47900.0,24.9,24.95,24.88,24.91,47900.0
2013-08-08 09:30:00,25.12,25.12,24.96,25.01,21200.0,25.12,25.12,24.96,25.01,21200.0
2013-08-08 10:00:00,25.01,25.03,24.96,24.96,8400.0,25.01,25.03,24.96,24.96,8400.0
2013-08-08 10:30:00,24.95,25.0,24.91,24.99,12900.0,24.95,25.0,24.91,24.99,12900.0
2013-08-08 11:00:00,24.98,25.04,24.98,25.04,4900.0,24.98,25.04,24.98,25.04,4900.0
2013-08-08 11:30:00,25.04,25.08,25.0,25.03,19200.0,25.04,25.08,25.0,25.03,19200.0
2013-08-08 12:00:00,25.05,25.1,25.04,25.07,35500.0,25.05,25.1,25.04,25.07,35500.0
2013-08-08 12:30:00,25.07,25.09,25.02,25.02,1000.0,25.07,25.09,25.02,25.02,1000.0
2013-08-08 13:00:00,25.04,25.04,24.96,25.02,9000.0,25.04,25.04,24.96,25.02,9000.0
2013-08-08 13:30:00,25.0,25.03,24.98,24.99,5800.0,25.0,25.03,24.98,24.99,5800.0
2013-08-08 14:00:00,25.0,25.03,24.97,25.02,4900.0,25.0,25.03,24.97,25.02,4900.0
2013-08-08 14:30:00,25.03,25.05,25.01,25.02,3400.0,25.03,25.05,25.01,25.02,3400.0
2013-08-08 15:00:00,25.05,25.07,25.03,25.04,4600.0,25.05,25.07,25.03,25.04,4600.0
2013-08-08 15:30:00,25.05,25.08,25.03,25.05,18800.0,25.05,25.08,25.03,25.05,18800.0
2013-08-09 09:30:00,24.96,25.02,24.96,24.97,2800.0,24.96,25.02,24.96,24.97,2800.0
2013-08-09 10:00:00,24.99,25.02,24.92,24.92,4500.0,24.99,25.02,24.92,24.92,4500.0
2013-08-09 10:30:00,24.95,24.96,24.8,24.83,3500.0,24.95,24.96,24.8,24.83,3500.0
2013-08-09 11:00:00,24.82,24.87,24.74,24.74,4400.0,24.82,24.87,24.74,24.74,4400.0
2013-08-09 11:30:00,24.75,25.01,24.75,24.98,5900.0,24.75,25.01,24.75,24.98,5900.0
2013-08-09 12:00:00,24.98,25.01,24.91,24.97,17500.0,24.98,25.01,24.91,24.97,17500.0
2013-08-09 12:30:00,24.96,25.01,24.93,24.95,16600.0,24.96,25.01,24.93,24.95,16600.0
2013-08-09 13:00:00,24.96,25.05,24.87,25.02,18100.0,24.96,25.05,24.87,25.02,18100.0
2013-08-09 13:30:00,25.05,25.05,24.97,25.01,15900.0,25.05,25.05,24.97,25.01,15900.0
2013-08-09 14:00:00,25.02,25.04,24.99,25.0,16500.0,25.02,25.04,24.99,25.0,16500.0
2013-08-09 14:30:00,24.98,25.05,24.97,24.98,21900.0,24.98,25.05,24.97,24.98,21900.0
2013-08-09 15:00:00,24.99,25.01,24.96,25.0,21800.0,24.99,25.01,24.96,25.0,21800.0
2013-08-09 15:30:00,25.0,25.0,24.85,24.85,46700.0,25.0,25.0,24.85,24.85,46700.0
2013-08-12 09:30:00,24.65,24.87,24.48,24.82,5900.0,24.65,24.87,24.48,24.82,5900.0
2013-08-12 10:00:00,24.85,24.93,24.84,24.91,4900.0,24.85,24.93,24.84,24.91,4900.0
2013-08-12 10:30:00,24.9,25.05,24.87,25.01,8900.0,24.9,25.05,24.87,25.01,8900.0
2013-08-12 11:00:00,25.0,25.01,24.96,24.97,10000.0,25.0,25.01,24.96,24.97,10000.0
2013-08-12 11:30:00,24.94,25.04,24.94,25.04,10600.0,24.94,25.04,24.94,25.04,10600.0
2013-08-12 12:00:00,25.03,25.05,25.01,25.02,4900.0,25.03,25.05,25.01,25.02,4900.0
2013-08-12 12:30:00,25.0,25.06,24.97,25.04,18500.0,25.0,25.06,24.97,25.04,18500.0
2013-08-12 13:00:00,25.05,25.07,25.02,25.06,3600.0,25.05,25.07,25.02,25.06,3600.0
2013-08-12 13:30:00,25.07,25.13,25.07,25.09,6400.0,25.07,25.13,25.07,25.09,6400.0
2013-08-12 14:00:00,25.11,25.17,25.11,25.11,5700.0,25.11,25.17,25.11,25.11,5700.0
2013-08-12 14:30:00,25.11,25.15,25.07,25.13,5600.0,25.11,25.15,25.07,25.13,5600.0
2013-08-12 15:00:00,25.11,25.18,25.11,25.16,15300.0,25.11,25.18,25.11,25.16,15300.0
2013-08-12 15:30:00,25.16,25.17,25.11,25.13,33100.0,25.16,25.17,25.11,25.13,33100.0
2013-08-13 09:30:00,25.21,25.21,24.9,24.98,2900.0,25.21,25.21,24.9,24.98,2900.0
2013-08-13 10:00:00,24.94,24.98,24.79,24.85,8700.0,24.94,24.98,24.79,24.85,8700.0
2013-08-13 10:30:00,24.82,24.88,24.79,24.87,34300.0,24.82,24.88,24.79,24.87,34300.0
2013-08-13 11:00:00,24.85,24.86,24.85,24.86,700.0,24.85,24.86,24.85,24.86,700.0
2013-08-13 11:30:00,24.94,24.94,24.9,24.92,1200.0,24.94,24.94,24.9,24.92,1200.0
2013-08-13 12:00:00,24.88,24.93,24.88,24.93,1300.0,24.88,24.93,24.88,24.93,1300.0
2013-08-13 12:30:00,24.93,24.97,24.93,24.94,1000.0,24.93,24.97,24.93,24.94,1000.0
2013-08-13 13:00:00,24.92,24.94,24.91,24.92,2300.0,24.92,24.94,24.91,24.92,2300.0
2013-08-13 13:30:00,24.91,24.92,24.87,24.88,2300.0,24.91,24.92,24.87,24.88,2300.0
2013-08-13 14:00:00,24.88,24.92,24.87,24.9,2300.0,24.88,24.92,24.87,24.9,2300.0
2013-08-13 14:30:00,24.88,24.9,24.86,24.88,2800.0,24.88,24.9,24.86,24.88,2800.0
2013-08-13 15:00:00,24.91,24.99,24.9,24.99,16600.0,24.91,24.99,24.9,24.99,16600.0
2013-08-13 15:30:00,24.98,25.13,24.96,25.01,73600.0,24.98,25.13,24.96,25.01,73600.0
2013-08-14 09:30:00,25.0,25.01,24.88,24.96,2600.0,25.0,25.01,24.88,24.96,2600.0
2013-08-14 10:00:00,25.0,25.07,24.95,25.03,8500.0,25.0,25.07,24.95,25.03,8500.0
2013-08-14 10:30:00,25.0,25.0,24.9,24.95,3200.0,25.0,25.0,24.9,24.95,3200.0
2013-08-14 11:00:00,24.94,24.97,24.9,24.93,3000.0,24.94,24.97,24.9,24.93,3000.0
2013-08-14 11:30:00,24.95,24.99,24.89,24.96,2500.0,24.95,24.99,24.89,24.96,2500.0
2013-08-14 12:00:00,24.93,25.0,24.93,24.96,4000.0,24.93,25.0,24.93,24.96,4000.0
2013-08-14 12:30:00,24.96,25.01,24.91,25.0,5000.0,24.96,25.01,24.91,25.0,5000.0
2013-08-14 13:00:00,24.94,25.02,24.92,25.02,7800.0,24.94,25.02,24.92,25.02,7800.0
2013-08-14 13:30:00,25.0,25.04,24.94,25.04,4600.0,25.0,25.04,24.94,25.04,4600.0
2013-08-14 14:00:00,25.04,25.06,24.99,25.0,3400.0,25.04,25.06,24.99,25.0,3400.0
2013-08-14 14:30:00,25.02,25.06,24.98,25.03,8000.0,25.02,25.06,24.98,25.03,8000.0
2013-08-14 15:00:00,25.03,25.05,25.01,25.03,2600.0,25.03,25.05,25.01,25.03,2600.0
2013-08-14 15:30:00,25.01,25.07,25.0,25.05,25300.0,25.01,25.07,25.0,25.05,25300.0
2013-08-15 09:30:00,24.82,24.82,24.62,24.62,5400.0,24.82,24.82,24.62,24.62,5400.0
2013-08-15 10:00:00,24.63,24.7,24.51,24.7,4800.0,24.63,24.7,24.51,24.7,4800.0
2013-08-15 10:30:00,24.63,24.63,24.5,24.5,2400.0,24.63,24.63,24.5,24.5,2400.0
2013-08-15 11:00:00,24.56,24.64,24.55,24.6,3500.0,24.56,24.64,24.55,24.6,3500.0
2013-08-15 11:30:00,24.6,24.63,24.55,24.55,2500.0,24.6,24.63,24.55,24.55,2500.0
2013-08-15 12:00:00,24.55,24.55,24.49,24.49,6400.0,24.55,24.55,24.49,24.49,6400.0
2013-08-15 12:30:00,24.47,24.53,24.47,24.47,7300.0,24.47,24.53,24.47,24.47,7300.0
2013-08-15 13:00:00,24.48,24.54,24.43,24.47,17600.0,24.48,24.54,24.43,24.47,17600.0
2013-08-15 13:30:00,24.49,24.55,24.47,24.52,20700.0,24.49,24.55,24.47,24.52,20700.0
2013-08-15 14:00:00,24.53,24.53,24.39,24.51,11600.0,24.53,24.53,24.39,24.51,11600.0
2013-08-15 14:30:00,24.52,24.53,24.49,24.5,6600.0,24.52,24.53,24.49,24.5,6600.0
2013-08-15 15:00:00,24.52,24.54,24.49,24.52,20400.0,24.52,24.54,24.49,24.52,20400.0
2013-08-15 15:30:00,24.5,24.6,24.49,24.58,53500.0,24.5,24.6,24.49,24.58,53500.0
2013-08-16 09:30:00,24.9,24.9,24.61,24.68,55400.0,24.9,24.9,24.61,24.68,55400.0
2013-08-16 10:00:00,24.62,24.62,24.33,24.39,30200.0,24.62,24.62,24.33,24.39,30200.0
2013-08-16 10:30:00,24.37,24.54,24.36,24.54,11100.0,24.37,24.54,24.36,24.54,11100.0
2013-08-16 11:00:00,24.53,24.6,24.51,24.52,8300.0,24.53,24.6,24.51,24.52,8300.0
2013-08-16 11:30:00,24.51,24.66,24.51,24.61,18900.0,24.51,24.66,24.51,24.61,18900.0
2013-08-16 12:00:00,24.69,24.72,24.66,24.68,1700.0,24.69,24.72,24.66,24.68,1700.0
2013-08-16 12:30:00,24.7,24.76,24.69,24.76,5900.0,24.7,24.76,24.69,24.76,5900.0
2013-08-16 13:00:00,24.77,24.79,24.7,24.72,7900.0,24.77,24.79,24.7,24.72,7900.0
2013-08-16 13:30:00,24.75,24.77,24.71,24.75,11400.0,24.75,24.77,24.71,24.75,11400.0
2013-08-16 14:00:00,24.76,24.8,24.72,24.76,12500.0,24.76,24.8,24.72,24.76,12500.0
2013-08-16 14:30:00,24.77,24.84,24.73,24.84,15000.0,24.77,24.84,24.73,24.84,15000.0
2013-08-16 15:00:00,24.83,24.87,24.79,24.86,12100.0,24.83,24.87,24.79,24.86,12100.0
2013-08-16 15:30:00,24.86,24.91,24.78,24.8,38400.0,24.86,24.91,24.78,24.8,38400.0
2013-08-19 09:30:00,24.8,24.8,24.49,24.7,2800.0,24.8,24.8,24.49,24.7,2800.0
2013-08-19 10:00:00,24.8,24.83,24.77,24.83,6100.0,24.8,24.83,24.77,24.83,6100.0
2013-08-19 10:30:00,24.83,24.95,24.82,24.92,10700.0,24.83,24.95,24.82,24.92,10700.0
2013-08-19 11:00:00,24.92,24.99,24.88,24.94,32100.0,24.92,24.99,24.88,24.94,32100.0
2013-08-19 11:30:00,24.96,25.04,24.94,25.0,26400.0,24.96,25.04,24.94,25.0,26400.0
2013-08-19 12:00:00,24.98,25.03,24.92,25.02,23000.0,24.98,25.03,24.92,25.02,23000.0
2013-08-19 12:30:00,25.02,25.02,24.88,24.93,5000.0,25.02,25.02,24.88,24.93,5000.0
2013-08-19 13:00:00,24.96,24.98,24.9,24.91,3700.0,24.96,24.98,24.9,24.91,3700.0
2013-08-19 13:30:00,24.91,24.95,24.87,24.92,20200.0,24.91,24.95,24.87,24.92,20200.0
2013-08-19 14:00:00,24.92,24.95,24.89,24.9,29300.0,24.92,24.95,24.89,24.9,29300.0
2013-08-19 14:30:00,24.9,24.93,24.89,24.9,10700.0,24.9,24.93,24.89,24.9,10700.0
2013-08-19 15:00:00,24.91,24.92,24.88,24.9,28200.0,24.91,24.92,24.88,24.9,28200.0
2013-08-19 15:30:00,24.89,24.93,24.89,24.93,56700.0,24.89,24.93,24.89,24.93,56700.0
2013-08-20 09:30:00,24.9,25.05,24.74,25.03,8800.0,24.9,25.05,24.74,25.03,8800.0
2013-08-20 10:00:00,25.02,25.1,25.01,25.01,36000.0,25.02,25.1,25.01,25.01,36000.0
2013-08-20 10:30:00,25.04,25.12,25.01,25.1,7200.0,25.04,25.12,25.01,25.1,7200.0
2013-08-20 11:00:00,25.1,25.16,25.1,25.1,4400.0,25.1,25.16,25.1,25.1,4400.0
2013-08-20 11:30:00,25.11,25.22,25.1,25.14,6000.0,25.11,25.22,25.1,25.14,6000.0
2013-08-20 12:00:00,25.12,25.19,25.09,25.18,6200.0,25.12,25.19,25.09,25.18,6200.0
2013-08-20 12:30:00,25.18,25.24,25.18,25.2,7400.0,25.18,25.24,25.18,25.2,7400.0
2013-08-20 13:00:00,25.23,25.25,25.18,25.21,24600.0,25.23,25.25,25.18,25.21,24600.0
2013-08-20 13:30:00,25.21,25.23,25.19,25.2,11100.0,25.21,25.23,25.19,25.2,11100.0
2013-08-20 14:00:00,25.2,25.22,25.2,25.21,17900.0,25.2,25.22,25.2,25.21,17900.0
2013-08-20 14:30:00,25.22,25.25,25.17,25.17,7000.0,25.22,25.25,25.17,25.17,7000.0
2013-08-20 15:00:00,25.17,25.22,25.13,25.22,15000.0,25.17,25.22,25.13,25.22,15000.0
2013-08-20 15:30:00,25.22,25.25,25.18,25.24,32800.0,25.22,25.25,25.18,25.24,32800.0
2013-08-21 09:30:00,25.1,25.19,24.96,25.13,10300.0,25.1,25.19,24.96,25.13,10300.0
2013-08-21 10:00:00,25.12,25.16,25.09,25.12,10900.0,25.12,25.16,25.09,25.12,10900.0
2013-08-21 10:30:00,25.1,25.18,25.06,25.14,14200.0,25.1,25.18,25.06,25.14,14200.0
2013-08-21 11:00:00,25.14,25.14,25.06,25.11,20900.0,25.14,25.14,25.06,25.11,20900.0
2013-08-21 11:30:00,25.1,25.11,24.99,25.09,12900.0,25.1,25.11,24.99,25.09,12900.0
2013-08-21 12:00:00,25.09,25.18,25.09,25.18,20300.0,25.09,25.18,25.09,25.18,20300.0
2013-08-21 12:30:00,25.17,25.2,25.13,25.17,5700.0,25.17,25.2,25.13,25.17,5700.0
2013-08-21 13:00:00,25.16,25.2,25.12,25.15,7600.0,25.16,25.2,25.12,25.15,7600.0
2013-08-21 13:30:00,25.16,25.2,25.16,25.19,3700.0,25.16,25.2,25.16,25.19,3700.0
2013-08-21 14:00:00,25.17,25.23,25.1,25.23,31900.0,25.17,25.23,25.1,25.23,31900.0
2013-08-21 14:30:00,25.23,25.38,25.23,25.35,46300.0,25.23,25.38,25.23,25.35,46300.0
2013-08-21 15:00:00,25.36,25.38,25.32,25.35,100900.0,25.36,25.38,25.32,25.35,100900.0
2013-08-21 15:30:00,25.35,25.37,25.23,25.23,227400.0,25.35,25.37,25.23,25.23,227400.0
2013-08-22 09:30:00,25.3,25.47,25.3,25.41,9200.0,25.3,25.47,25.3,25.41,9200.0
2013-08-22 10:00:00,25.41,25.65,25.41,25.63,27800.0,25.41,25.65,25.41,25.63,27800.0
2013-08-22 10:30:00,25.63,25.66,25.58,25.61,9000.0,25.63,25.66,25.58,25.61,9000.0
2013-08-22 11:00:00,25.6,25.62,25.46,25.46,26500.0,25.6,25.62,25.46,25.46,26500.0
2013-08-22 11:30:00,25.48,25.54,25.43,25.49,22600.0,25.48,25.54,25.43,25.49,22600.0
2013-08-22 12:00:00,25.49,25.51,25.41,25.48,9700.0,25.49,25.51,25.41,25.48,9700.0
2013-08-22 12:30:00,25.48,25.48,25.48,25.48,0.0,25.48,25.48,25.48,25.48,0.0
2013-08-22 13:00:00,25.48,25.48,25.48,25.48,0.0,25.48,25.48,25.48,25.48,0.0
2013-08-22 13:30:00,25.48,25.48,25.48,25.48,0.0,25.48,25.48,25.48,25.48,0.0
2013-08-22 14:00:00,25.49,25.49,25.49,25.49,200.0,25.49,25.49,25.49,25.49,200.0
2013-08-22 14:30:00,25.49,25.49,25.49,25.49,0.0,25.49,25.49,25.49,25.49,0.0
2013-08-22 15:00:00,25.35,25.48,25.34,25.37,2800.0,25.35,25.48,25.34,25.37,2800.0
2013-08-22 15:30:00,25.36,25.44,25.35,25.44,47700.0,25.36,25.44,25.35,25.44,47700.0
2013-08-23 09:30:00,25.46,25.49,25.34,25.42,30500.0,25.46,25.49,25.34,25.42,30500.0
2013-08-23 10:00:00,25.47,25.53,25.41,25.53,50800.0,25.47,25.53,25.41,25.53,50800.0
2013-08-23 10:30:00,25.5,25.56,25.48,25.5,10000.0,25.5,25.56,25.48,25.5,10000.0
2013-08-23 11:00:00,25.51,25.52,25.42,25.43,20600.0,25.51,25.52,25.42,25.43,20600.0
2013-08-23 11:30:00,25.47,25.48,25.36,25.41,19400.0,25.47,25.48,25.36,25.41,19400.0
2013-08-23 12:00:00,25.4,25.42,25.34,25.39,4000.0,25.4,25.42,25.34,25.39,4000.0
2013-08-23 12:30:00,25.38,25.42,25.34,25.38,5500.0,25.38,25.42,25.34,25.38,5500.0
2013-08-23 13:00:00,25.38,25.44,25.35,25.39,4900.0,25.38,25.44,25.35,25.39,4900.0
2013-08-23 13:30:00,25.39,25.4,25.35,25.4,4400.0,25.39,25.4,25.35,25.4,4400.0
2013-08-23 14:00:00,25.4,25.42,25.35,25.41,2500.0,25.4,25.42,25.35,25.41,2500.0
2013-08-23 14:30:00,25.4,25.41,25.35,25.37,5000.0,25.4,25.41,25.35,25.37,5000.0
2013-08-23 15:00:00,25.37,25.43,25.36,25.42,17200.0,25.37,25.43,25.36,25.42,17200.0
2013-08-23 15:30:00,25.43,25.49,25.42,25.46,26300.0,25.43,25.49,25.42,25.46,26300.0
2013-08-26 09:30:00,25.53,25.7,25.47,25.55,3800.0,25.53,25.7,25.47,25.55,3800.0
2013-08-26 10:00:00,25.56,25.61,25.49,25.61,20100.0,25.56,25.61,25.49,25.61,20100.0
2013-08-26 10:30:00,25.64,25.64,25.6,25.64,9300.0,25.64,25.64,25.6,25.64,9300.0
2013-08-26 11:00:00,25.64,25.64,25.48,25.48,12200.0,25.64,25.64,25.48,25.48,12200.0
2013-08-26 11:30:00,25.46,25.59,25.46,25.59,6200.0,25.46,25.59,25.46,25.59,6200.0
2013-08-26 12:00:00,25.57,25.75,25.57,25.71,31700.0,25.57,25.75,25.57,25.71,31700.0
2013-08-26 12:30:00,25.7,25.73,25.63,25.68,4400.0,25.7,25.73,25.63,25.68,4400.0
2013-08-26 13:00:00,25.68,25.72,25.68,25.71,4500.0,25.68,25.72,25.68,25.71,4500.0
2013-08-26 13:30:00,25.68,25.72,25.68,25.69,4500.0,25.68,25.72,25.68,25.69,4500.0
2013-08-26 14:00:00,25.69,25.72,25.67,25.72,1800.0,25.69,25.72,25.67,25.72,1800.0
2013-08-26 14:30:00,25.71,25.74,25.69,25.72,6800.0,25.71,25.74,25.69,25.72,6800.0
2013-08-26 15:00:00,25.73,25.74,25.65,25.68,24900.0,25.73,25.74,25.65,25.68,24900.0
2013-08-26 15:30:00,25.69,25.81,25.68,25.76,37700.0,25.69,25.81,25.68,25.76,37700.0
2013-08-27 09:30:00,25.41,25.46,25.13,25.41,13100.0,25.41,25.46,25.13,25.41,13100.0
2013-08-27 10:00:00,25.41,25.43,25.31,25.35,8200.0,25.41,25.43,25.31,25.35,8200.0
2013-08-27 10:30:00,25.34,25.41,25.31,25.37,20400.0,25.34,25.41,25.31,25.37,20400.0
2013-08-27 11:00:00,25.36,25.38,25.3,25.38,28000.0,25.36,25.38,25.3,25.38,28000.0
2013-08-27 11:30:00,25.33,25.36,25.27,25.35,5100.0,25.33,25.36,25.27,25.35,5100.0
2013-08-27 12:00:00,25.3,25.34,25.29,25.34,14800.0,25.3,25.34,25.29,25.34,14800.0
2013-08-27 12:30:00,25.3,25.34,25.29,25.31,9700.0,25.3,25.34,25.29,25.31,9700.0
2013-08-27 13:00:00,25.3,25.34,25.29,25.29,6600.0,25.3,25.34,25.29,25.29,6600.0
2013-08-27 13:30:00,25.33,25.35,25.29,25.3,3500.0,25.33,25.35,25.29,25.3,3500.0
2013-08-27 14:00:00,25.28,25.28,25.03,25.1,9400.0,25.28,25.28,25.03,25.1,9400.0
2013-08-27 14:30:00,25.14,25.29,25.12,25.29,16300.0,25.14,25.29,25.12,25.29,16300.0
2013-08-27 15:00:00,25.23,25.3,25.16,25.29,25400.0,25.23,25.3,25.16,25.29,25400.0
2013-08-27 15:30:00,25.27,25.34,25.27,25.29,45000.0,25.27,25.34,25.27,25.29,45000.0
2013-08-28 09:30:00,25.27,25.28,25.12,25.18,3700.0,25.27,25.28,25.12,25.18,3700.0
2013-08-28 10:00:00,25.23,25.38,25.16,25.38,20300.0,25.23,25.38,25.16,25.38,20300.0
2013-08-28 10:30:00,25.38,25.5,25.35,25.49,54200.0,25.38,25.5,25.35,25.49,54200.0
2013-08-28 11:00:00,25.5,25.53,25.44,25.48,49800.0,25.5,25.53,25.44,25.48,49800.0
2013-08-28 11:30:00,25.48,25.51,25.43,25.48,17500.0,25.48,25.51,25.43,25.48,17500.0
2013-08-28 12:00:00,25.5,25.51,25.48,25.51,7200.0,25.5,25.51,25.48,25.51,7200.0
2013-08-28 12:30:00,25.51,25.55,25.5,25.54,6900.0,25.51,25.55,25.5,25.54,6900.0
2013-08-28 13:00:00,25.52,25.56,25.5,25.54,7000.0,25.52,25.56,25.5,25.54,7000.0
2013-08-28 13:30:00,25.56,25.57,25.53,25.56,6000.0,25.56,25.57,25.53,25.56,6000.0
2013-08-28 14:00:00,25.57,25.57,25.34,25.37,14700.0,25.57,25.57,25.34,25.37,14700.0
2013-08-28 14:30:00,25.37,25.39,25.29,25.39,14100.0,25.37,25.39,25.29,25.39,14100.0
2013-08-28 15:00:00,25.39,25.42,25.32,25.32,17100.0,25.39,25.42,25.32,25.32,17100.0
2013-08-28 15:30:00,25.34,25.35,25.29,25.32,45300.0,25.34,25.35,25.29,25.32,45300.0
2013-08-29 09:30:00,25.31,25.5,25.3,25.3,44100.0,25.31,25.5,25.3,25.3,44100.0
2013-08-29 10:00:00,25.31,25.37,25.24,25.3,30700.0,25.31,25.37,25.24,25.3,30700.0
2013-08-29 10:30:00,25.3,25.37,25.3,25.3,78100.0,25.3,25.37,25.3,25.3,78100.0
2013-08-29 11:00:00,25.28,25.3,25.17,25.22,95600.0,25.28,25.3,25.17,25.22,95600.0
2013-08-29 11:30:00,25.22,25.26,25.21,25.21,22700.0,25.22,25.26,25.21,25.21,22700.0
2013-08-29 12:00:00,25.22,25.22,25.16,25.19,27400.0,25.22,25.22,25.16,25.19,27400.0
2013-08-29 12:30:00,25.19,25.19,25.13,25.15,22800.0,25.19,25.19,25.13,25.15,22800.0
2013-08-29 13:00:00,25.13,25.18,25.09,25.09,12400.0,25.13,25.18,25.09,25.09,12400.0
2013-08-29 13:30:00,25.08,25.11,25.03,25.03,12400.0,25.08,25.11,25.03,25.03,12400.0
2013-08-29 14:00:00,25.04,25.08,24.99,25.0,16600.0,25.04,25.08,24.99,25.0,16600.0
2013-08-29 14:30:00,24.99,25.08,24.99,25.03,41200.0,24.99,25.08,24.99,25.03,41200.0
2013-08-29 15:00:00,25.01,25.04,25.0,25.01,45500.0,25.01,25.04,25.0,25.01,45500.0
2013-08-29 15:30:00,25.01,25.05,24.98,25.02,184900.0,25.01,25.05,24.98,25.02,184900.0
2013-08-30 09:30:00,24.98,25.11,24.85,25.07,21600.0,24.98,25.11,24.85,25.07,21600.0
2013-08-30 10:00:00,25.03,25.08,24.89,25.02,21000.0,25.03,25.08,24.89,25.02,21000.0
2013-08-30 10:30:00,25.0,25.01,24.91,24.96,46200.0,25.0,25.01,24.91,24.96,46200.0
2013-08-30 11:00:00,24.97,25.0,24.95,24.96,23300.0,24.97,25.0,24.95,24.96,23300.0
2013-08-30 11:30:00,24.95,24.98,24.9,24.94,16400.0,24.95,24.98,24.9,24.94,16400.0
2013-08-30 12:00:00,24.95,24.98,24.94,24.94,5900.0,24.95,24.98,24.94,24.94,5900.0
2013-08-30 12:30:00,24.94,24.96,24.9,24.96,9000.0,24.94,24.96,24.9,24.96,9000.0
2013-08-30 13:00:00,24.98,24.98,24.9,24.95,21900.0,24.98,24.98,24.9,24.95,21900.0
2013-08-30 13:30:00,24.94,24.97,24.91,24.94,6900.0,24.94,24.97,24.91,24.94,6900.0
2013-08-30 14:00:00,24.95,24.95,24.9,24.9,12000.0,24.95,24.95,24.9,24.9,12000.0
2013-08-30 14:30:00,24.9,24.93,24.9,24.92,16000.0,24.9,24.93,24.9,24.92,16000.0
2013-08-30 15:00:00,24.92,24.93,24.88,24.89,23500.0,24.92,24.93,24.88,24.89,23500.0
2013-08-30 15:30:00,24.89,24.89,24.72,24.74,68800.0,24.89,24.89,24.72,24.74,68800.0
2013-09-03 09:30:00,25.12,25.28,24.7,24.83,28900.0,25.12,25.28,24.7,24.83,28900.0
2013-09-03 10:00:00,24.86,24.87,24.57,24.57,19500.0,24.86,24.87,24.57,24.57,19500.0
2013-09-03 10:30:00,24.62,25.08,24.54,25.04,33500.0,24.62,25.08,24.54,25.04,33500.0
2013-09-03 11:00:00,25.03,25.04,24.88,24.89,30900.0,25.03,25.04,24.88,24.89,30900.0
2013-09-03 11:30:00,24.89,24.98,24.88,24.94,23100.0,24.89,24.98,24.88,24.94,23100.0
2013-09-03 12:00:00,24.92,24.95,24.79,24.87,26200.0,24.92,24.95,24.79,24.87,26200.0
2013-09-03 12:30:00,24.89,24.93,24.8,24.84,14700.0,24.89,24.93,24.8,24.84,14700.0
2013-09-03 13:00:00,24.79,24.92,24.79,24.88,14600.0,24.79,24.92,24.79,24.88,14600.0
2013-09-03 13:30:00,24.85,24.9,24.74,24.74,17300.0,24.85,24.9,24.74,24.74,17300.0
2013-09-03 14:00:00,24.75,24.82,24.69,24.7,20100.0,24.75,24.82,24.69,24.7,20100.0
2013-09-03 14:30:00,24.71,24.9,24.69,24.87,27500.0,24.71,24.9,24.69,24.87,27500.0
2013-09-03 15:00:00,24.88,24.93,24.8,24.83,17500.0,24.88,24.93,24.8,24.83,17500.0
2013-09-03 15:30:00,24.82,24.89,24.73,24.82,74100.0,24.82,24.89,24.73,24.82,74100.0
2013-09-04 09:30:00,24.9,25.07,24.86,25.0,10700.0,24.9,25.07,24.86,25.0,10700.0
2013-09-04 10:00:00,24.96,25.02,24.9,25.0,19000.0,24.96,25.02,24.9,25.0,19000.0
2013-09-04 10:30:00,24.99,25.04,24.9,24.92,11800.0,24.99,25.04,24.9,24.92,11800.0
2013-09-04 11:00:00,24.88,24.92,24.85,24.85,7700.0,24.88,24.92,24.85,24.85,7700.0
2013-09-04 11:30:00,24.86,24.97,24.84,24.91,6900.0,24.86,24.97,24.84,24.91,6900.0
2013-09-04 12:00:00,24.93,24.97,24.88,24.89,5900.0,24.93,24.97,24.88,24.89,5900.0
2013-09-04 12:30:00,24.89,24.93,24.87,24.92,5000.0,24.89,24.93,24.87,24.92,5000.0
2013-09-04 13:00:00,24.91,24.97,24.89,24.97,3800.0,24.91,24.97,24.89,24.97,3800.0
2013-09-04 13:30:00,24.95,24.96,24.85,24.86,18400.0,24.95,24.96,24.85,24.86,18400.0
2013-09-04 14:00:00,24.87,24.92,24.83,24.86,14700.0,24.87,24.92,24.83,24.86,14700.0
2013-09-04 14:30:00,24.86,24.87,24.85,24.86,5800.0,24.86,24.87,24.85,24.86,5800.0
2013-09-04 15:00:00,24.87,24.88,24.82,24.82,39900.0,24.87,24.88,24.82,24.82,39900.0
2013-09-04 15:30:00,24.82,24.91,24.79,24.89,35500.0,24.82,24.91,24.79,24.89,35500.0
2013-09-05 09:30:00,24.96,25.12,24.66,25.02,18800.0,24.96,25.12,24.66,25.02,18800.0
2013-09-05 10:00:00,24.99,25.05,24.97,25.0,7500.0,24.99,25.05,24.97,25.0,7500.0
2013-09-05 10:30:00,25.01,25.01,24.87,24.93,7200.0,25.01,25.01,24.87,24.93,7200.0
2013-09-05 11:00:00,24.88,25.01,24.88,24.95,7000.0,24.88,25.01,24.88,24.95,7000.0
2013-09-05 11:30:00,24.96,25.01,24.92,24.99,10900.0,24.96,25.01,24.92,24.99,10900.0
2013-09-05 12:00:00,24.97,24.98,24.88,24.89,8100.0,24.97,24.98,24.88,24.89,8100.0
2013-09-05 12:30:00,24.88,24.95,24.84,24.92,5900.0,24.88,24.95,24.84,24.92,5900.0
2013-09-05 13:00:00,24.89,24.94,24.87,24.94,4900.0,24.89,24.94,24.87,24.94,4900.0
2013-09-05 13:30:00,24.96,25.01,24.93,24.93,5000.0,24.96,25.01,24.93,24.93,5000.0
2013-09-05 14:00:00,24.93,25.01,24.91,24.94,5800.0,24.93,25.01,24.91,24.94,5800.0
2013-09-05 14:30:00,24.94,24.98,24.94,24.98,5500.0,24.94,24.98,24.94,24.98,5500.0
2013-09-05 15:00:00,24.98,24.99,24.92,24.97,9800.0,24.98,24.99,24.92,24.97,9800.0
2013-09-05 15:30:00,24.97,24.98,24.94,24.95,39200.0,24.97,24.98,24.94,24.95,39200.0
2013-09-06 09:30:00,25.14,25.19,24.57,24.61,16000.0,25.14,25.19,24.57,24.61,16000.0
2013-09-06 10:00:00,24.63,24.75,24.39,24.75,10600.0,24.63,24.75,24.39,24.75,10600.0
2013-09-06 10:30:00,24.78,24.91,24.78,24.9,5900.0,24.78,24.91,24.78,24.9,5900.0
2013-09-06 11:00:00,24.93,24.95,24.88,24.89,4400.0,24.93,24.95,24.88,24.89,4400.0
2013-09-06 11:30:00,24.89,24.91,24.88,24.9,4100.0,24.89,24.91,24.88,24.9,4100.0
2013-09-06 12:00:00,24.9,24.9,24.88,24.88,1600.0,24.9,24.9,24.88,24.88,1600.0
2013-09-06 12:30:00,24.89,24.9,24.79,24.79,20700.0,24.89,24.9,24.79,24.79,20700.0
2013-09-06 13:00:00,24.8,24.82,24.79,24.81,7400.0,24.8,24.82,24.79,24.81,7400.0
2013-09-06 13:30:00,24.81,24.91,24.81,24.9,3500.0,24.81,24.91,24.81,24.9,3500.0
2013-09-06 14:00:00,24.89,24.97,24.89,24.97,9500.0,24.89,24.97,24.89,24.97,9500.0
2013-09-06 14:30:00,24.96,24.97,24.93,24.93,5300.0,24.96,24.97,24.93,24.93,5300.0
2013-09-06 15:00:00,24.94,24.95,24.85,24.92,11200.0,24.94,24.95,24.85,24.92,11200.0
2013-09-06 15:30:00,24.91,24.93,24.82,24.84,28000.0,24.91,24.93,24.82,24.84,28000.0
2013-09-09 09:30:00,24.96,25.01,24.91,24.96,4300.0,24.96,25.01,24.91,24.96,4300.0
2013-09-09 10:00:00,24.98,25.07,24.98,24.98,6800.0,24.98,25.07,24.98,24.98,6800.0
2013-09-09 10:30:00,25.0,25.02,24.97,25.0,2500.0,25.0,25.02,24.97,25.0,2500.0
2013-09-09 11:00:00,25.04,25.09,25.03,25.03,3300.0,25.04,25.09,25.03,25.03,3300.0
2013-09-09 11:30:00,25.02,25.1,25.02,25.08,9500.0,25.02,25.1,25.02,25.08,9500.0
2013-09-09 12:00:00,25.1,25.19,25.1,25.15,5500.0,25.1,25.19,25.1,25.15,5500.0
2013-09-09 12:30:00,25.13,25.19,25.13,25.13,10100.0,25.13,25.19,25.13,25.13,10100.0
2013-09-09 13:00:00,25.14,25.21,25.13,25.2,3900.0,25.14,25.21,25.13,25.2,3900.0
2013-09-09 13:30:00,25.2,25.33,25.2,25.3,110900.0,25.2,25.33,25.2,25.3,110900.0
2013-09-09 14:00:00,25.3,25.32,25.28,25.32,86100.0,25.3,25.32,25.28,25.32,86100.0
2013-09-09 14:30:00,25.31,25.44,25.31,25.41,29800.0,25.31,25.44,25.31,25.41,29800.0
2013-09-09 15:00:00,25.42,25.42,25.36,25.39,19400.0,25.42,25.42,25.36,25.39,19400.0
2013-09-09 15:30:00,25.39,25.5,25.39,25.48,38800.0,25.39,25.5,25.39,25.48,38800.0
2013-09-10 09:30:00,25.63,25.73,25.55,25.65,6000.0,25.63,25.73,25.55,25.65,6000.0
2013-09-10 10:00:00,25.66,25.71,25.56,25.71,20700.0,25.66,25.71,25.56,25.71,20700.0
2013-09-10 10:30:00,25.72,25.82,25.68,25.76,5600.0,25.72,25.82,25.68,25.76,5600.0
2013-09-10 11:00:00,25.77,25.78,25.65,25.68,31400.0,25.77,25.78,25.65,25.68,31400.0
2013-09-10 11:30:00,25.66,25.7,25.62,25.69,11200.0,25.66,25.7,25.62,25.69,11200.0
2013-09-10 12:00:00,25.68,25.71,25.65,25.68,3300.0,25.68,25.71,25.65,25.68,3300.0
2013-09-10 12:30:00,25.65,25.69,25.64,25.68,3000.0,25.65,25.69,25.64,25.68,3000.0
2013-09-10 13:00:00,25.72,25.77,25.71,25.73,5300.0,25.72,25.77,25.71,25.73,5300.0
2013-09-10 13:30:00,25.75,25.75,25.73,25.74,10400.0,25.75,25.75,25.73,25.74,10400.0
2013-09-10 14:00:00,25.75,25.75,25.7,25.74,9000.0,25.75,25.75,25.7,25.74,9000.0
2013-09-10 14:30:00,25.73,25.75,25.7,25.75,4900.0,25.73,25.75,25.7,25.75,4900.0
2013-09-10 15:00:00,25.74,25.77,25.7,25.77,30800.0,25.74,25.77,25.7,25.77,30800.0
2013-09-10 15:30:00,25.76,25.87,25.73,25.87,28800.0,25.76,25.87,25.73,25.87,28800.0
2013-09-11 09:30:00,25.87,26.0,25.6,25.82,7800.0,25.87,26.0,25.6,25.82,7800.0
2013-09-11 10:00:00,25.86,25.91,25.8,25.8,3700.0,25.86,25.91,25.8,25.8,3700.0
2013-09-11 10:30:00,25.83,25.87,25.81,25.81,6100.0,25.83,25.87,25.81,25.81,6100.0
2013-09-11 11:00:00,25.82,25.88,25.75,25.87,11200.0,25.82,25.88,25.75,25.87,11200.0
2013-09-11 11:30:00,25.87,25.96,25.87,25.94,5200.0,25.87,25.96,25.87,25.94,5200.0
2013-09-11 12:00:00,25.94,25.97,25.9,25.96,5900.0,25.94,25.97,25.9,25.96,5900.0
2013-09-11 12:30:00,25.95,25.96,25.92,25.96,3600.0,25.95,25.96,25.92,25.96,3600.0
2013-09-11 13:00:00,25.96,25.96,25.9,25.9,2800.0,25.96,25.96,25.9,25.9,2800.0
2013-09-11 13:30:00,25.91,25.98,25.91,25.93,4000.0,25.91,25.98,25.91,25.93,4000.0
2013-09-11 14:00:00,25.97,25.98,25.88,25.9,4500.0,25.97,25.98,25.88,25.9,4500.0
2013-09-11 14:30:00,25.9,25.9,25.83,25.84,3200.0,25.9,25.9,25.83,25.84,3200.0
2013-09-11 15:00:00,25.82,25.86,25.78,25.8,11500.0,25.82,25.86,25.78,25.8,11500.0
2013-09-11 15:30:00,25.8,25.96,25.78,25.93,59400.0,25.8,25.96,25.78,25.93,59400.0
2013-09-12 09:30:00,25.95,25.98,25.82,25.83,3700.0,25.95,25.98,25.82,25.83,3700.0
2013-09-12 10:00:00,25.81,25.83,25.78,25.81,3200.0,25.81,25.83,25.78,25.81,3200.0
2013-09-12 10:30:00,25.82,25.99,25.81,25.97,12400.0,25.82,25.99,25.81,25.97,12400.0
2013-09-12 11:00:00,25.98,26.04,25.97,26.01,10300.0,25.98,26.04,25.97,26.01,10300.0
2013-09-12 11:30:00,26.0,26.02,25.94,26.0,9600.0,26.0,26.02,25.94,26.0,9600.0
2013-09-12 12:00:00,26.0,26.06,25.97,26.05,23800.0,26.0,26.06,25.97,26.05,23800.0
2013-09-12 12:30:00,26.05,26.1,26.04,26.07,22100.0,26.05,26.1,26.04,26.07,22100.0
2013-09-12 13:00:00,26.09,26.18,26.09,26.14,13500.0,26.09,26.18,26.09,26.14,13500.0
2013-09-12 13:30:00,26.15,26.15,26.08,26.08,7300.0,26.15,26.15,26.08,26.08,7300.0
2013-09-12 14:00:00,26.08,26.21,26.08,26.11,33800.0,26.08,26.21,26.08,26.11,33800.0
2013-09-12 14:30:00,26.11,26.22,26.11,26.22,9000.0,26.11,26.22,26.11,26.22,9000.0
2013-09-12 15:00:00,26.22,26.22,26.1,26.11,8900.0,26.22,26.22,26.1,26.11,8900.0
2013-09-12 15:30:00,26.12,26.12,26.03,26.05,26500.0,26.12,26.12,26.03,26.05,26500.0
2013-09-13 09:30:00,26.17,26.34,25.98,26.07,6900.0,26.17,26.34,25.98,26.07,6900.0
2013-09-13 10:00:00,26.07,26.13,25.84,25.95,8400.0,26.07,26.13,25.84,25.95,8400.0
2013-09-13 10:30:00,25.95,26.08,25.94,26.04,18200.0,25.95,26.08,25.94,26.04,18200.0
2013-09-13 11:00:00,26.0,26.16,25.99,26.16,33300.0,26.0,26.16,25.99,26.16,33300.0
2013-09-13 11:30:00,26.13,26.13,25.99,26.0,11600.0,26.13,26.13,25.99,26.0,11600.0
2013-09-13 12:00:00,26.0,26.06,25.93,26.03,16500.0,26.0,26.06,25.93,26.03,16500.0
2013-09-13 12:30:00,26.05,26.05,25.94,25.97,26300.0,26.05,26.05,25.94,25.97,26300.0
2013-09-13 13:00:00,25.98,26.01,25.97,26.01,10600.0,25.98,26.01,25.97,26.01,10600.0
2013-09-13 13:30:00,26.0,26.03,25.99,26.02,2000.0,26.0,26.03,25.99,26.02,2000.0
2013-09-13 14:00:00,26.01,26.03,26.0,26.0,3500.0,26.01,26.03,26.0,26.0,3500.0
2013-09-13 14:30:00,26.04,26.04,25.94,26.01,10100.0,26.04,26.04,25.94,26.01,10100.0
2013-09-13 15:00:00,26.01,26.01,25.98,26.0,12500.0,26.01,26.01,25.98,26.0,12500.0
2013-09-13 15:30:00,26.0,26.02,25.95,26.0,36100.0,26.0,26.02,25.95,26.0,36100.0
2013-09-16 09:30:00,26.34,26.34,26.09,26.11,3500.0,26.34,26.34,26.09,26.11,3500.0
2013-09-16 10:00:00,26.07,26.22,26.07,26.19,4200.0,26.07,26.22,26.07,26.19,4200.0
2013-09-16 10:30:00,26.17,26.21,26.09,26.14,3400.0,26.17,26.21,26.09,26.14,3400.0
2013-09-16 11:00:00,26.11,26.15,26.07,26.11,7400.0,26.11,26.15,26.07,26.11,7400.0
2013-09-16 11:30:00,26.12,26.23,26.12,26.23,2900.0,26.12,26.23,26.12,26.23,2900.0
2013-09-16 12:00:00,26.23,26.31,26.2,26.3,7600.0,26.23,26.31,26.2,26.3,7600.0
2013-09-16 12:30:00,26.29,26.31,26.26,26.3,21000.0,26.29,26.31,26.26,26.3,21000.0
2013-09-16 13:00:00,26.29,26.33,26.29,26.32,8200.0,26.29,26.33,26.29,26.32,8200.0
2013-09-16 13:30:00,26.32,26.36,26.26,26.36,17900.0,26.32,26.36,26.26,26.36,17900.0
2013-09-16 14:00:00,26.35,26.37,26.3,26.35,5800.0,26.35,26.37,26.3,26.35,5800.0
2013-09-16 14:30:00,26.33,26.36,26.29,26.31,7000.0,26.33,26.36,26.29,26.31,7000.0
2013-09-16 15:00:00,26.32,26.38,26.31,26.33,11000.0,26.32,26.38,26.31,26.33,11000.0
2013-09-16 15:30:00,26.32,26.34,26.26,26.34,47200.0,26.32,26.34,26.26,26.34,47200.0
2013-09-17 09:30:00,26.33,26.37,26.21,26.3,7500.0,26.33,26.37,26.21,26.3,7500.0
2013-09-17 10:00:00,26.31,26.47,26.31,26.42,15700.0,26.31,26.47,26.31,26.42,15700.0
2013-09-17 10:30:00,26.44,26.48,26.4,26.42,7700.0,26.44,26.48,26.4,26.42,7700.0
2013-09-17 11:00:00,26.42,26.47,26.4,26.45,18900.0,26.42,26.47,26.4,26.45,18900.0
2013-09-17 11:30:00,26.43,26.48,26.43,26.48,9700.0,26.43,26.48,26.43,26.48,9700.0
2013-09-17 12:00:00,26.47,26.6,26.47,26.6,13100.0,26.47,26.6,26.47,26.6,13100.0
2013-09-17 12:30:00,26.61,26.61,26.55,26.61,7900.0,26.61,26.61,26.55,26.61,7900.0
2013-09-17 13:00:00,26.61,26.63,26.53,26.58,9600.0,26.61,26.63,26.53,26.58,9600.0
2013-09-17 13:30:00,26.58,26.63,26.58,26.63,4900.0,26.58,26.63,26.58,26.63,4900.0
2013-09-17 14:00:00,26.64,26.68,26.62,26.68,9900.0,26.64,26.68,26.62,26.68,9900.0
2013-09-17 14:30:00,26.67,26.71,26.65,26.7,12000.0,26.67,26.71,26.65,26.7,12000.0
2013-09-17 15:00:00,26.7,26.74,26.69,26.73,13600.0,26.7,26.74,26.69,26.73,13600.0
2013-09-17 15:30:00,26.74,26.79,26.72,26.77,39100.0,26.74,26.79,26.72,26.77,39100.0
2013-09-18 09:30:00,26.78,26.98,26.54,26.65,41300.0,26.78,26.98,26.54,26.65,41300.0
2013-09-18 10:00:00,26.65,26.68,26.53,26.56,17800.0,26.65,26.68,26.53,26.56,17800.0
2013-09-18 10:30:00,26.57,26.64,26.54,26.57,15400.0,26.57,26.64,26.54,26.57,15400.0
2013-09-18 11:00:00,26.59,26.62,26.56,26.56,9500.0,26.59,26.62,26.56,26.56,9500.0
2013-09-18 11:30:00,26.55,26.59,26.46,26.46,9500.0,26.55,26.59,26.46,26.46,9500.0
2013-09-18 12:00:00,26.45,26.48,26.43,26.44,7300.0,26.45,26.48,26.43,26.44,7300.0
2013-09-18 12:30:00,26.43,26.48,26.43,26.48,9800.0,26.43,26.48,26.43,26.48,9800.0
2013-09-18 13:00:00,26.49,26.53,26.47,26.52,6800.0,26.49,26.53,26.47,26.52,6800.0
2013-09-18 13:30:00,26.52,26.53,26.42,26.42,7600.0,26.52,26.53,26.42,26.42,7600.0
2013-09-18 14:00:00,26.43,26.89,26.43,26.84,22200.0,26.43,26.89,26.43,26.84,22200.0
2013-09-18 14:30:00,26.84,27.05,26.79,27.01,16600.0,26.84,27.05,26.79,27.01,16600.0
2013-09-18 15:00:00,27.05,27.08,26.97,26.97,14600.0,27.05,27.08,26.97,26.97,14600.0
2013-09-18 15:30:00,26.98,27.0,26.78,26.8,61200.0,26.98,27.0,26.78,26.8,61200.0
2013-09-19 09:30:00,26.89,26.95,26.82,26.9,8100.0,26.89,26.95,26.82,26.9,8100.0
2013-09-19 10:00:00,26.89,27.01,26.86,26.89,11800.0,26.89,27.01,26.86,26.89,11800.0
2013-09-19 10:30:00,26.87,26.95,26.81,26.88,4400.0,26.87,26.95,26.81,26.88,4400.0
2013-09-19 11:00:00,26.9,26.9,26.83,26.84,9800.0,26.9,26.9,26.83,26.84,9800.0
2013-09-19 11:30:00,26.85,26.85,26.8,26.8,5000.0,26.85,26.85,26.8,26.8,5000.0
2013-09-19 12:00:00,26.82,26.96,26.82,26.96,33600.0,26.82,26.96,26.82,26.96,33600.0
2013-09-19 12:30:00,26.96,26.98,26.9,26.92,11500.0,26.96,26.98,26.9,26.92,11500.0
2013-09-19 13:00:00,26.88,26.93,26.86,26.91,9200.0,26.88,26.93,26.86,26.91,9200.0
2013-09-19 13:30:00,26.91,26.95,26.91,26.92,2000.0,26.91,26.95,26.91,26.92,2000.0
2013-09-19 14:00:00,26.95,26.95,26.9,26.92,4800.0,26.95,26.95,26.9,26.92,4800.0
2013-09-19 14:30:00,26.91,27.0,26.9,27.0,8600.0,26.91,27.0,26.9,27.0,8600.0
2013-09-19 15:00:00,26.97,27.02,26.96,27.0,11300.0,26.97,27.02,26.96,27.0,11300.0
2013-09-19 15:30:00,27.0,27.08,26.98,27.05,55100.0,27.0,27.08,26.98,27.05,55100.0
2013-09-20 09:30:00,27.09,27.17,26.95,26.96,105500.0,27.09,27.17,26.95,26.96,105500.0
2013-09-20 10:00:00,27.0,27.03,26.93,27.03,8400.0,27.0,27.03,26.93,27.03,8400.0
2013-09-20 10:30:00,27.04,27.08,27.01,27.02,6500.0,27.04,27.08,27.01,27.02,6500.0
2013-09-20 11:00:00,27.03,27.06,26.9,26.9,14100.0,27.03,27.06,26.9,26.9,14100.0
2013-09-20 11:30:00,26.92,26.94,26.82,26.83,6900.0,26.92,26.94,26.82,26.83,6900.0
2013-09-20 12:00:00,26.84,26.91,26.84,26.87,4000.0,26.84,26.91,26.84,26.87,4000.0
2013-09-20 12:30:00,26.88,26.9,26.86,26.87,5100.0,26.88,26.9,26.86,26.87,5100.0
2013-09-20 13:00:00,26.89,26.89,26.86,26.88,5000.0,26.89,26.89,26.86,26.88,5000.0
2013-09-20 13:30:00,26.88,26.89,26.85,26.85,5300.0,26.88,26.89,26.85,26.85,5300.0
2013-09-20 14:00:00,26.82,26.84,26.78,26.8,10600.0,26.82,26.84,26.78,26.8,10600.0
2013-09-20 14:30:00,26.8,26.8,26.75,26.76,13700.0,26.8,26.8,26.75,26.76,13700.0
2013-09-20 15:00:00,26.77,26.78,26.7,26.7,15800.0,26.77,26.78,26.7,26.7,15800.0
2013-09-20 15:30:00,26.7,26.7,26.53,26.53,78600.0,26.7,26.7,26.53,26.53,78600.0
2013-09-23 09:30:00,26.49,26.74,26.49,26.65,10900.0,26.49,26.74,26.49,26.65,10900.0
2013-09-23 10:00:00,26.59,26.65,26.55,26.55,15200.0,26.59,26.65,26.55,26.55,15200.0
2013-09-23 10:30:00,26.6,26.6,26.45,26.45,29000.0,26.6,26.6,26.45,26.45,29000.0
2013-09-23 11:00:00,26.46,26.55,26.46,26.5,7200.0,26.46,26.55,26.46,26.5,7200.0
2013-09-23 11:30:00,26.5,26.54,26.42,26.45,5300.0,26.5,26.54,26.42,26.45,5300.0
2013-09-23 12:00:00,26.46,26.49,26.4,26.41,12000.0,26.46,26.49,26.4,26.41,12000.0
2013-09-23 12:30:00,26.4,26.52,26.37,26.5,13900.0,26.4,26.52,26.37,26.5,13900.0
2013-09-23 13:00:00,26.47,26.55,26.38,26.43,26100.0,26.47,26.55,26.38,26.43,26100.0
2013-09-23 13:30:00,26.44,26.61,26.41,26.58,20100.0,26.44,26.61,26.41,26.58,20100.0
2013-09-23 14:00:00,26.6,26.64,26.53,26.57,13700.0,26.6,26.64,26.53,26.57,13700.0
2013-09-23 14:30:00,26.58,26.64,26.53,26.58,13100.0,26.58,26.64,26.53,26.58,13100.0
2013-09-23 15:00:00,26.6,26.61,26.52,26.56,19100.0,26.6,26.61,26.52,26.56,19100.0
2013-09-23 15:30:00,26.58,26.64,26.55,26.56,38200.0,26.58,26.64,26.55,26.56,38200.0
2013-09-24 09:30:00,26.56,26.74,26.42,26.43,4900.0,26.56,26.74,26.42,26.43,4900.0
2013-09-24 10:00:00,26.41,26.6,26.34,26.6,4700.0,26.41,26.6,26.34,26.6,4700.0
2013-09-24 10:30:00,26.6,26.7,26.55,26.58,12600.0,26.6,26.7,26.55,26.58,12600.0
2013-09-24 11:00:00,26.61,26.73,26.61,26.7,7700.0,26.61,26.73,26.61,26.7,7700.0
2013-09-24 11:30:00,26.7,26.7,26.63,26.69,4800.0,26.7,26.7,26.63,26.69,4800.0
2013-09-24 12:00:00,26.68,26.72,26.63,26.7,11000.0,26.68,26.72,26.63,26.7,11000.0
2013-09-24 12:30:00,26.66,26.73,26.65,26.7,13400.0,26.66,26.73,26.65,26.7,13400.0
2013-09-24 13:00:00,26.72,26.72,26.68,26.69,2600.0,26.72,26.72,26.68,26.69,2600.0
2013-09-24 13:30:00,26.68,26.72,26.68,26.69,2800.0,26.68,26.72,26.68,26.69,2800.0
2013-09-24 14:00:00,26.7,26.74,26.66,26.67,3900.0,26.7,26.74,26.66,26.67,3900.0
2013-09-24 14:30:00,26.66,26.7,26.65,26.66,5500.0,26.66,26.7,26.65,26.66,5500.0
2013-09-24 15:00:00,26.66,26.68,26.61,26.64,6800.0,26.66,26.68,26.61,26.64,6800.0
2013-09-24 15:30:00,26.65,26.66,26.37,26.45,49000.0,26.65,26.66,26.37,26.45,49000.0
2013-09-25 09:30:00,26.46,26.6,26.46,26.52,12200.0,26.46,26.6,26.46,26.52,12200.0
2013-09-25 10:00:00,26.49,26.55,26.43,26.45,13100.0,26.49,26.55,26.43,26.45,13100.0
2013-09-25 10:30:00,26.46,26.54,26.44,26.47,5200.0,26.46,26.54,26.44,26.47,5200.0
2013-09-25 11:00:00,26.5,26.75,26.46,26.7,7900.0,26.5,26.75,26.46,26.7,7900.0
2013-09-25 11:30:00,26.68,26.73,26.63,26.68,5800.0,26.68,26.73,26.63,26.68,5800.0
2013-09-25 12:00:00,26.67,26.73,26.63,26.66,6400.0,26.67,26.73,26.63,26.66,6400.0
2013-09-25 12:30:00,26.64,26.68,26.55,26.57,6800.0,26.64,26.68,26.55,26.57,6800.0
2013-09-25 13:00:00,26.6,26.71,26.57,26.57,14500.0,26.6,26.71,26.57,26.57,14500.0
2013-09-25 13:30:00,26.57,26.57,26.42,26.46,12500.0,26.57,26.57,26.42,26.46,12500.0
2013-09-25 14:00:00,26.46,26.52,26.44,26.46,7700.0,26.46,26.52,26.44,26.46,7700.0
2013-09-25 14:30:00,26.46,26.47,26.39,26.39,8900.0,26.46,26.47,26.39,26.39,8900.0
2013-09-25 15:00:00,26.37,26.48,26.37,26.42,10000.0,26.37,26.48,26.37,26.42,10000.0
2013-09-25 15:30:00,26.42,26.51,26.36,26.37,40500.0,26.42,26.51,26.36,26.37,40500.0
2013-09-26 09:30:00,26.5,26.65,26.4,26.56,3500.0,26.5,26.65,26.4,26.56,3500.0
2013-09-26 10:00:00,26.56,26.68,26.55,26.56,8600.0,26.56,26.68,26.55,26.56,8600.0
2013-09-26 10:30:00,26.55,26.59,26.43,26.45,5600.0,26.55,26.59,26.43,26.45,5600.0
2013-09-26 11:00:00,26.44,26.44,26.31,26.37,8400.0,26.44,26.44,26.31,26.37,8400.0
2013-09-26 11:30:00,26.34,26.38,26.3,26.38,8600.0,26.34,26.38,26.3,26.38,8600.0
2013-09-26 12:00:00,26.38,26.41,26.35,26.41,4700.0,26.38,26.41,26.35,26.41,4700.0
2013-09-26 12:30:00,26.42,26.49,26.41,26.46,3500.0,26.42,26.49,26.41,26.46,3500.0
2013-09-26 13:00:00,26.46,26.55,26.46,26.49,2400.0,26.46,26.55,26.46,26.49,2400.0
2013-09-26 13:30:00,26.5,26.71,26.46,26.66,35700.0,26.5,26.71,26.46,26.66,35700.0
2013-09-26 14:00:00,26.66,26.67,26.57,26.6,5600.0,26.66,26.67,26.57,26.6,5600.0
2013-09-26 14:30:00,26.61,26.62,26.58,26.59,5300.0,26.61,26.62,26.58,26.59,5300.0
2013-09-26 15:00:00,26.59,26.6,26.5,26.52,13700.0,26.59,26.6,26.5,26.52,13700.0
2013-09-26 15:30:00,26.51,26.66,26.49,26.66,43600.0,26.51,26.66,26.49,26.66,43600.0
2013-09-27 09:30:00,26.41,26.55,26.37,26.38,8900.0,26.41,26.55,26.37,26.38,8900.0
2013-09-27 10:00:00,26.38,26.48,26.38,26.41,5600.0,26.38,26.48,26.38,26.41,5600.0
2013-09-27 10:30:00,26.46,26.5,26.43,26.43,3700.0,26.46,26.5,26.43,26.43,3700.0
2013-09-27 11:00:00,26.46,26.48,26.43,26.47,1300.0,26.46,26.48,26.43,26.47,1300.0
2013-09-27 11:30:00,26.47,26.53,26.36,26.4,6800.0,26.47,26.53,26.36,26.4,6800.0
2013-09-27 12:00:00,26.44,26.48,26.44,26.48,1500.0,26.44,26.48,26.44,26.48,1500.0
2013-09-27 12:30:00,26.51,26.51,26.44,26.44,2100.0,26.51,26.51,26.44,26.44,2100.0
2013-09-27 13:00:00,26.46,26.5,26.44,26.44,5700.0,26.46,26.5,26.44,26.44,5700.0
2013-09-27 13:30:00,26.43,26.44,26.38,26.38,4500.0,26.43,26.44,26.38,26.38,4500.0
2013-09-27 14:00:00,26.42,26.5,26.42,26.49,8300.0,26.42,26.5,26.42,26.49,8300.0
2013-09-27 14:30:00,26.46,26.53,26.45,26.5,4200.0,26.46,26.53,26.45,26.5,4200.0
2013-09-27 15:00:00,26.49,26.55,26.45,26.52,12800.0,26.49,26.55,26.45,26.52,12800.0
2013-09-27 15:30:00,26.51,26.6,26.5,26.53,29000.0,26.51,26.6,26.5,26.53,29000.0
2013-09-30 09:30:00,26.3,26.52,26.06,26.27,5900.0,26.3,26.52,26.06,26.27,5900.0
2013-09-30 10:00:00,26.32,26.36,26.26,26.32,31500.0,26.32,26.36,26.26,26.32,31500.0
2013-09-30 10:30:00,26.32,26.52,26.29,26.52,8900.0,26.32,26.52,26.29,26.52,8900.0
2013-09-30 11:00:00,26.55,26.61,26.55,26.61,7800.0,26.55,26.61,26.55,26.61,7800.0
2013-09-30 11:30:00,26.66,26.76,26.63,26.74,9900.0,26.66,26.76,26.63,26.74,9900.0
2013-09-30 12:00:00,26.75,26.76,26.63,26.67,3700.0,26.75,26.76,26.63,26.67,3700.0
2013-09-30 12:30:00,26.64,26.65,26.62,26.62,2800.0,26.64,26.65,26.62,26.62,2800.0
2013-09-30 13:00:00,26.6,26.71,26.6,26.68,2200.0,26.6,26.71,26.6,26.68,2200.0
2013-09-30 13:30:00,26.7,26.7,26.58,26.58,7600.0,26.7,26.7,26.58,26.58,7600.0
2013-09-30 14:00:00,26.61,26.67,26.6,26.67,5900.0,26.61,26.67,26.6,26.67,5900.0
2013-09-30 14:30:00,26.63,26.72,26.63,26.67,8300.0,26.63,26.72,26.63,26.67,8300.0
2013-09-30 15:00:00,26.66,26.68,26.56,26.62,19800.0,26.66,26.68,26.56,26.62,19800.0
2013-09-30 15:30:00,26.63,26.68,26.54,26.64,66700.0,26.63,26.68,26.54,26.64,66700.0
2013-10-01 09:30:00,26.58,26.93,26.55,26.74,13600.0,26.58,26.93,26.55,26.74,13600.0
2013-10-01 10:00:00,26.8,27.0,26.74,26.9,17700.0,26.8,27.0,26.74,26.9,17700.0
2013-10-01 10:30:00,26.91,27.14,26.91,27.06,17000.0,26.91,27.14,26.91,27.06,17000.0
2013-10-01 11:00:00,27.08,27.18,27.06,27.06,13300.0,27.08,27.18,27.06,27.06,13300.0
2013-10-01 11:30:00,27.06,27.19,27.02,27.02,16300.0,27.06,27.19,27.02,27.02,16300.0
2013-10-01 12:00:00,27.08,27.18,27.07,27.09,9300.0,27.08,27.18,27.07,27.09,9300.0
2013-10-01 12:30:00,27.08,27.1,27.02,27.02,7500.0,27.08,27.1,27.02,27.02,7500.0
2013-10-01 13:00:00,27.04,27.11,27.04,27.07,10600.0,27.04,27.11,27.04,27.07,10600.0
2013-10-01 13:30:00,27.06,27.15,27.0,27.15,8800.0,27.06,27.15,27.0,27.15,8800.0
2013-10-01 14:00:00,27.15,27.15,26.98,26.98,8600.0,27.15,27.15,26.98,26.98,8600.0
2013-10-01 14:30:00,27.01,27.09,27.0,27.05,5600.0,27.01,27.09,27.0,27.05,5600.0
2013-10-01 15:00:00,27.08,27.14,27.05,27.1,18900.0,27.08,27.14,27.05,27.1,18900.0
2013-10-01 15:30:00,27.13,27.35,27.13,27.32,54600.0,27.13,27.35,27.13,27.32,54600.0
2013-10-02 09:30:00,27.08,27.16,26.88,27.03,17800.0,27.08,27.16,26.88,27.03,17800.0
2013-10-02 10:00:00,27.03,27.04,26.94,27.02,17800.0,27.03,27.04,26.94,27.02,17800.0
2013-10-02 10:30:00,27.02,27.11,27.01,27.04,17000.0,27.02,27.11,27.01,27.04,17000.0
2013-10-02 11:00:00,27.02,27.15,27.02,27.14,9100.0,27.02,27.15,27.02,27.14,9100.0
2013-10-02 11:30:00,27.14,27.18,27.14,27.18,7000.0,27.14,27.18,27.14,27.18,7000.0
2013-10-02 12:00:00,27.16,27.27,27.16,27.18,5200.0,27.16,27.27,27.16,27.18,5200.0
2013-10-02 12:30:00,27.19,27.28,27.19,27.26,7100.0,27.19,27.28,27.19,27.26,7100.0
2013-10-02 13:00:00,27.25,27.27,27.21,27.25,9500.0,27.25,27.27,27.21,27.25,9500.0
2013-10-02 13:30:00,27.25,27.3,27.22,27.29,7900.0,27.25,27.3,27.22,27.29,7900.0
2013-10-02 14:00:00,27.3,27.32,27.21,27.31,14500.0,27.3,27.32,27.21,27.31,14500.0
2013-10-02 14:30:00,27.27,27.3,27.24,27.25,13400.0,27.27,27.3,27.24,27.25,13400.0
2013-10-02 15:00:00,27.24,27.24,27.16,27.2,12600.0,27.24,27.24,27.16,27.2,12600.0
2013-10-02 15:30:00,27.2,27.22,27.14,27.16,54700.0,27.2,27.22,27.14,27.16,54700.0
2013-10-03 09:30:00,27.05,27.05,26.8,26.81,5200.0,27.05,27.05,26.8,26.81,5200.0
2013-10-03 10:00:00,26.81,26.81,26.66,26.79,6600.0,26.81,26.81,26.66,26.79,6600.0
2013-10-03 10:30:00,26.76,26.93,26.76,26.9,12800.0,26.76,26.93,26.76,26.9,12800.0
2013-10-03 11:00:00,26.92,27.05,26.82,26.82,8700.0,26.92,27.05,26.82,26.82,8700.0
2013-10-03 11:30:00,26.83,26.92,26.74,26.76,8600.0,26.83,26.92,26.74,26.76,8600.0
2013-10-03 12:00:00,26.8,26.84,26.8,26.81,5400.0,26.8,26.84,26.8,26.81,5400.0
2013-10-03 12:30:00,26.84,26.86,26.8,26.84,3100.0,26.84,26.86,26.8,26.84,3100.0
2013-10-03 13:00:00,26.83,26.97,26.82,26.97,7900.0,26.83,26.97,26.82,26.97,7900.0
2013-10-03 13:30:00,27.0,27.06,26.94,27.02,8700.0,27.0,27.06,26.94,27.02,8700.0
2013-10-03 14:00:00,26.99,27.01,26.88,26.97,7100.0,26.99,27.01,26.88,26.97,7100.0
2013-10-03 14:30:00,27.0,27.04,26.94,26.99,4400.0,27.0,27.04,26.94,26.99,4400.0
2013-10-03 15:00:00,26.96,27.02,26.88,26.93,6400.0,26.96,27.02,26.88,26.93,6400.0
2013-10-03 15:30:00,26.94,26.94,26.81,26.85,54400.0,26.94,26.94,26.81,26.85,54400.0
2013-10-04 09:30:00,26.79,26.86,26.55,26.81,9500.0,26.79,26.86,26.55,26.81,9500.0
2013-10-04 10:00:00,26.88,26.9,26.78,26.83,12500.0,26.88,26.9,26.78,26.83,12500.0
2013-10-04 10:30:00,26.84,26.97,26.76,26.84,14600.0,26.84,26.97,26.76,26.84,14600.0
2013-10-04 11:00:00,26.82,26.86,26.75,26.75,6600.0,26.82,26.86,26.75,26.75,6600.0
2013-10-04 11:30:00,26.75,26.85,26.74,26.82,4000.0,26.75,26.85,26.74,26.82,4000.0
2013-10-04 12:00:00,26.8,26.9,26.77,26.9,4100.0,26.8,26.9,26.77,26.9,4100.0
2013-10-04 12:30:00,26.86,26.87,26.82,26.85,3600.0,26.86,26.87,26.82,26.85,3600.0
2013-10-04 13:00:00,26.87,26.9,26.78,26.78,2900.0,26.87,26.9,26.78,26.78,2900.0
2013-10-04 13:30:00,26.78,26.78,26.71,26.71,7100.0,26.78,26.78,26.71,26.71,7100.0
2013-10-04 14:00:00,26.71,26.8,26.71,26.75,9800.0,26.71,26.8,26.71,26.75,9800.0
2013-10-04 14:30:00,26.79,26.82,26.77,26.79,7500.0,26.79,26.82,26.77,26.79,7500.0
2013-10-04 15:00:00,26.79,26.8,26.72,26.79,21200.0,26.79,26.8,26.72,26.79,21200.0
2013-10-04 15:30:00,26.79,26.8,26.7,26.7,35300.0,26.79,26.8,26.7,26.7,35300.0
2013-10-07 09:30:00,26.38,26.67,26.28,26.6,11300.0,26.38,26.67,26.28,26.6,11300.0
2013-10-07 10:00:00,26.58,26.63,26.42,26.61,19100.0,26.58,26.63,26.42,26.61,19100.0
2013-10-07 10:30:00,26.63,26.68,26.59,26.62,6900.0,26.63,26.68,26.59,26.62,6900.0
2013-10-07 11:00:00,26.63,26.63,26.53,26.55,7400.0,26.63,26.63,26.53,26.55,7400.0
2013-10-07 11:30:00,26.54,26.61,26.53,26.59,6300.0,26.54,26.61,26.53,26.59,6300.0
2013-10-07 12:00:00,26.59,26.6,26.53,26.55,6200.0,26.59,26.6,26.53,26.55,6200.0
2013-10-07 12:30:00,26.53,26.57,26.53,26.53,10800.0,26.53,26.57,26.53,26.53,10800.0
2013-10-07 13:00:00,26.53,26.62,26.53,26.53,5900.0,26.53,26.62,26.53,26.53,5900.0
2013-10-07 13:30:00,26.54,26.63,26.54,26.63,6200.0,26.54,26.63,26.54,26.63,6200.0
2013-10-07 14:00:00,26.64,26.64,26.54,26.57,6300.0,26.64,26.64,26.54,26.57,6300.0
2013-10-07 14:30:00,26.56,26.56,26.52,26.56,4300.0,26.56,26.56,26.52,26.56,4300.0
2013-10-07 15:00:00,26.56,26.56,26.5,26.5,13000.0,26.56,26.56,26.5,26.5,13000.0
2013-10-07 15:30:00,26.51,26.51,26.41,26.43,38900.0,26.51,26.51,26.41,26.43,38900.0
2013-10-08 09:30:00,26.25,26.45,26.25,26.42,26200.0,26.25,26.45,26.25,26.42,26200.0
2013-10-08 10:00:00,26.42,26.47,26.35,26.44,11000.0,26.42,26.47,26.35,26.44,11000.0
2013-10-08 10:30:00,26.45,26.46,26.29,26.29,5600.0,26.45,26.46,26.29,26.29,5600.0
2013-10-08 11:00:00,26.29,26.4,26.25,26.37,38000.0,26.29,26.4,26.25,26.37,38000.0
2013-10-08 11:30:00,26.35,26.35,26.19,26.3,8400.0,26.35,26.35,26.19,26.3,8400.0
2013-10-08 12:00:00,26.28,26.28,26.16,26.17,11500.0,26.28,26.28,26.16,26.17,11500.0
2013-10-08 12:30:00,26.17,26.23,26.15,26.17,2900.0,26.17,26.23,26.15,26.17,2900.0
2013-10-08 13:00:00,26.2,26.28,26.17,26.2,14900.0,26.2,26.28,26.17,26.2,14900.0
2013-10-08 13:30:00,26.21,26.23,26.14,26.16,11900.0,26.21,26.23,26.14,26.16,11900.0
2013-10-08 14:00:00,26.12,26.16,26.1,26.13,16600.0,26.12,26.16,26.1,26.13,16600.0
2013-10-08 14:30:00,26.14,26.15,26.07,26.13,7400.0,26.14,26.15,26.07,26.13,7400.0
2013-10-08 15:00:00,26.14,26.18,26.1,26.14,10900.0,26.14,26.18,26.1,26.14,10900.0
2013-10-08 15:30:00,26.14,26.17,25.93,25.99,61600.0,26.14,26.17,25.93,25.99,61600.0
2013-10-09 09:30:00,26.2,26.24,25.99,26.05,19700.0,26.2,26.24,25.99,26.05,19700.0
2013-10-09 10:00:00,26.05,26.17,25.98,26.17,5700.0,26.05,26.17,25.98,26.17,5700.0
2013-10-09 10:30:00,26.21,26.24,26.14,26.14,4600.0,26.21,26.24,26.14,26.14,4600.0
2013-10-09 11:00:00,26.12,26.15,26.04,26.12,2800.0,26.12,26.15,26.04,26.12,2800.0
2013-10-09 11:30:00,26.12,26.21,26.08,26.08,3700.0,26.12,26.21,26.08,26.08,3700.0
2013-10-09 12:00:00,26.1,26.27,26.07,26.22,6900.0,26.1,26.27,26.07,26.22,6900.0
2013-10-09 12:30:00,26.22,26.24,26.11,26.11,3400.0,26.22,26.24,26.11,26.11,3400.0
2013-10-09 13:00:00,26.11,26.29,26.11,26.29,8400.0,26.11,26.29,26.11,26.29,8400.0
2013-10-09 13:30:00,26.29,26.31,26.18,26.23,4800.0,26.29,26.31,26.18,26.23,4800.0
2013-10-09 14:00:00,26.21,26.24,26.14,26.19,8700.0,26.21,26.24,26.14,26.19,8700.0
2013-10-09 14:30:00,26.22,26.26,26.21,26.23,6800.0,26.22,26.26,26.21,26.23,6800.0
2013-10-09 15:00:00,26.26,26.28,26.18,26.2,6300.0,26.26,26.28,26.18,26.2,6300.0
2013-10-09 15:30:00,26.21,26.22,26.0,26.09,62100.0,26.21,26.22,26.0,26.09,62100.0
2013-10-10 09:30:00,26.35,26.49,26.05,26.45,10800.0,26.35,26.49,26.05,26.45,10800.0
2013-10-10 10:00:00,26.45,26.55,26.43,26.54,5300.0,26.45,26.55,26.43,26.54,5300.0
2013-10-10 10:30:00,26.55,26.64,26.53,26.57,7100.0,26.55,26.64,26.53,26.57,7100.0
2013-10-10 11:00:00,26.57,26.57,26.44,26.47,3300.0,26.57,26.57,26.44,26.47,3300.0
2013-10-10 11:30:00,26.48,26.6,26.48,26.57,4200.0,26.48,26.6,26.48,26.57,4200.0
2013-10-10 12:00:00,26.55,26.57,26.52,26.54,4000.0,26.55,26.57,26.52,26.54,4000.0
2013-10-10 12:30:00,26.55,26.59,26.53,26.58,4000.0,26.55,26.59,26.53,26.58,4000.0
2013-10-10 13:00:00,26.55,26.58,26.54,26.58,3700.0,26.55,26.58,26.54,26.58,3700.0
2013-10-10 13:30:00,26.56,26.59,26.55,26.58,7600.0,26.56,26.59,26.55,26.58,7600.0
2013-10-10 14:00:00,26.57,26.59,26.53,26.55,6100.0,26.57,26.59,26.53,26.55,6100.0
2013-10-10 14:30:00,26.55,26.58,26.49,26.5,3700.0,26.55,26.58,26.49,26.5,3700.0
2013-10-10 15:00:00,26.52,26.7,26.52,26.69,12200.0,26.52,26.7,26.52,26.69,12200.0
2013-10-10 15:30:00,26.7,26.71,26.57,26.69,43100.0,26.7,26.71,26.57,26.69,43100.0
2013-10-11 09:30:00,26.53,26.64,26.37,26.51,20600.0,26.53,26.64,26.37,26.51,20600.0
2013-10-11 10:00:00,26.53,26.58,26.42,26.56,11700.0,26.53,26.58,26.42,26.56,11700.0
2013-10-11 10:30:00,26.53,26.59,26.49,26.57,5600.0,26.53,26.59,26.49,26.57,5600.0
2013-10-11 11:00:00,26.62,26.67,26.58,26.61,5300.0,26.62,26.67,26.58,26.61,5300.0
2013-10-11 11:30:00,26.65,26.79,26.64,26.72,9300.0,26.65,26.79,26.64,26.72,9300.0
2013-10-11 12:00:00,26.71,26.9,26.71,26.86,8100.0,26.71,26.9,26.71,26.86,8100.0
2013-10-11 12:30:00,26.86,26.96,26.85,26.94,7200.0,26.86,26.96,26.85,26.94,7200.0
2013-10-11 13:00:00,26.94,27.05,26.91,26.91,6900.0,26.94,27.05,26.91,26.91,6900.0
2013-10-11 13:30:00,26.91,26.94,26.84,26.88,5600.0,26.91,26.94,26.84,26.88,5600.0
2013-10-11 14:00:00,26.9,26.95,26.85,26.91,5100.0,26.9,26.95,26.85,26.91,5100.0
2013-10-11 14:30:00,26.92,26.96,26.85,26.89,12100.0,26.92,26.96,26.85,26.89,12100.0
2013-10-11 15:00:00,26.89,26.96,26.84,26.94,6100.0,26.89,26.96,26.84,26.94,6100.0
2013-10-11 15:30:00,26.96,27.08,26.91,27.06,29300.0,26.96,27.08,26.91,27.06,29300.0
2013-10-14 09:30:00,26.81,27.1,26.63,27.08,7000.0,26.81,27.1,26.63,27.08,7000.0
2013-10-14 10:00:00,27.08,27.18,27.08,27.14,4500.0,27.08,27.18,27.08,27.14,4500.0
2013-10-14 10:30:00,27.11,27.21,27.1,27.21,2800.0,27.11,27.21,27.1,27.21,2800.0
2013-10-14 11:00:00,27.23,27.25,27.18,27.25,5400.0,27.23,27.25,27.18,27.25,5400.0
2013-10-14 11:30:00,27.24,27.39,27.24,27.39,5300.0,27.24,27.39,27.24,27.39,5300.0
2013-10-14 12:00:00,27.38,27.4,27.34,27.34,1700.0,27.38,27.4,27.34,27.34,1700.0
2013-10-14 12:30:00,27.33,27.4,27.33,27.38,3600.0,27.33,27.4,27.33,27.38,3600.0
2013-10-14 13:00:00,27.38,27.49,27.38,27.44,4400.0,27.38,27.49,27.38,27.44,4400.0
2013-10-14 13:30:00,27.45,27.48,27.41,27.44,3400.0,27.45,27.48,27.41,27.44,3400.0
2013-10-14 14:00:00,27.46,27.53,27.45,27.53,6200.0,27.46,27.53,27.45,27.53,6200.0
2013-10-14 14:30:00,27.52,27.55,27.42,27.45,14300.0,27.52,27.55,27.42,27.45,14300.0
2013-10-14 15:00:00,27.44,27.62,27.44,27.57,16600.0,27.44,27.62,27.44,27.57,16600.0
2013-10-14 15:30:00,27.58,27.6,27.49,27.57,29900.0,27.58,27.6,27.49,27.57,29900.0
2013-10-15 09:30:00,26.44,27.66,26.44,27.53,6300.0,26.44,27.66,26.44,27.53,6300.0
2013-10-15 10:00:00,27.55,27.69,27.44,27.49,10000.0,27.55,27.69,27.44,27.49,10000.0
2013-10-15 10:30:00,27.49,27.49,27.28,27.28,6800.0,27.49,27.49,27.28,27.28,6800.0
2013-10-15 11:00:00,27.29,27.47,27.29,27.4,6400.0,27.29,27.47,27.29,27.4,6400.0
2013-10-15 11:30:00,27.41,27.42,27.27,27.39,13300.0,27.41,27.42,27.27,27.39,13300.0
2013-10-15 12:00:00,27.39,27.39,27.29,27.31,11800.0,27.39,27.39,27.29,27.31,11800.0
2013-10-15 12:30:00,27.32,27.39,27.29,27.3,4800.0,27.32,27.39,27.29,27.3,4800.0
2013-10-15 13:00:00,27.29,27.35,27.29,27.31,6000.0,27.29,27.35,27.29,27.31,6000.0
2013-10-15 13:30:00,27.3,27.36,27.27,27.31,18300.0,27.3,27.36,27.27,27.31,18300.0
2013-10-15 14:00:00,27.33,27.41,27.31,27.36,5700.0,27.33,27.41,27.31,27.36,5700.0
2013-10-15 14:30:00,27.35,27.39,27.26,27.39,19700.0,27.35,27.39,27.26,27.39,19700.0
2013-10-15 15:00:00,27.42,27.43,27.31,27.36,7800.0,27.42,27.43,27.31,27.36,7800.0
2013-10-15 15:30:00,27.35,27.36,27.27,27.31,42700.0,27.35,27.36,27.27,27.31,42700.0
2013-10-16 09:30:00,27.47,27.74,27.14,27.67,5200.0,27.47,27.74,27.14,27.67,5200.0
2013-10-16 10:00:00,27.66,27.69,27.57,27.6,5700.0,27.66,27.69,27.57,27.6,5700.0
2013-10-16 10:30:00,27.58,27.67,27.54,27.67,3400.0,27.58,27.67,27.54,27.67,3400.0
2013-10-16 11:00:00,27.67,27.72,27.62,27.62,5500.0,27.67,27.72,27.62,27.62,5500.0
2013-10-16 11:30:00,27.63,27.68,27.63,27.67,3600.0,27.63,27.68,27.63,27.67,3600.0
2013-10-16 12:00:00,27.7,27.74,27.58,27.72,6200.0,27.7,27.74,27.58,27.72,6200.0
2013-10-16 12:30:00,27.71,27.78,27.66,27.73,18000.0,27.71,27.78,27.66,27.73,18000.0
2013-10-16 13:00:00,27.73,27.81,27.73,27.81,900.0,27.73,27.81,27.73,27.81,900.0
2013-10-16 13:30:00,27.83,27.85,27.82,27.84,2500.0,27.83,27.85,27.82,27.84,2500.0
2013-10-16 14:00:00,27.85,27.85,27.78,27.8,5900.0,27.85,27.85,27.78,27.8,5900.0
2013-10-16 14:30:00,27.79,27.8,27.75,27.8,2500.0,27.79,27.8,27.75,27.8,2500.0
2013-10-16 15:00:00,27.78,27.85,27.78,27.85,5900.0,27.78,27.85,27.78,27.85,5900.0
2013-10-16 15:30:00,27.83,27.93,27.81,27.87,32100.0,27.83,27.93,27.81,27.87,32100.0
2013-10-17 09:30:00,27.62,28.0,27.28,28.0,18200.0,27.62,28.0,27.28,28.0,18200.0
2013-10-17 10:00:00,28.0,28.1,27.98,28.07,12700.0,28.0,28.1,27.98,28.07,12700.0
2013-10-17 10:30:00,28.07,28.13,27.99,28.0,5900.0,28.07,28.13,27.99,28.0,5900.0
2013-10-17 11:00:00,28.02,28.13,28.0,28.13,3000.0,28.02,28.13,28.0,28.13,3000.0
2013-10-17 11:30:00,28.12,28.44,28.1,28.29,24600.0,28.12,28.44,28.1,28.29,24600.0
2013-10-17 12:00:00,28.28,28.32,28.21,28.21,12000.0,28.28,28.32,28.21,28.21,12000.0
2013-10-17 12:30:00,28.23,28.25,28.15,28.2,7100.0,28.23,28.25,28.15,28.2,7100.0
2013-10-17 13:00:00,28.2,28.2,28.09,28.11,3200.0,28.2,28.2,28.09,28.11,3200.0
2013-10-17 13:30:00,28.1,28.11,28.03,28.04,7400.0,28.1,28.11,28.03,28.04,7400.0
2013-10-17 14:00:00,28.01,28.05,27.99,28.01,4200.0,28.01,28.05,27.99,28.01,4200.0
2013-10-17 14:30:00,28.03,28.03,27.92,27.99,3900.0,28.03,28.03,27.92,27.99,3900.0
2013-10-17 15:00:00,27.97,28.02,27.94,28.0,7400.0,27.97,28.02,27.94,28.0,7400.0
2013-10-17 15:30:00,27.99,28.13,27.98,28.08,25300.0,27.99,28.13,27.98,28.08,25300.0
2013-10-18 09:30:00,28.32,28.46,28.04,28.43,44800.0,28.32,28.46,28.04,28.43,44800.0
2013-10-18 10:00:00,28.41,28.44,28.34,28.34,8900.0,28.41,28.44,28.34,28.34,8900.0
2013-10-18 10:30:00,28.34,28.39,28.3,28.31,18600.0,28.34,28.39,28.3,28.31,18600.0
2013-10-18 11:00:00,28.31,28.34,28.2,28.2,11400.0,28.31,28.34,28.2,28.2,11400.0
2013-10-18 11:30:00,28.17,28.29,28.11,28.13,4100.0,28.17,28.29,28.11,28.13,4100.0
2013-10-18 12:00:00,28.12,28.24,28.11,28.22,4500.0,28.12,28.24,28.11,28.22,4500.0
2013-10-18 12:30:00,28.17,28.22,28.15,28.22,4100.0,28.17,28.22,28.15,28.22,4100.0
2013-10-18 13:00:00,28.22,28.29,28.22,28.29,4900.0,28.22,28.29,28.22,28.29,4900.0
2013-10-18 13:30:00,28.26,28.35,28.24,28.35,6000.0,28.26,28.35,28.24,28.35,6000.0
2013-10-18 14:00:00,28.3,28.35,28.26,28.3,7100.0,28.3,28.35,28.26,28.3,7100.0
2013-10-18 14:30:00,28.29,28.31,28.27,28.28,4100.0,28.29,28.31,28.27,28.28,4100.0
2013-10-18 15:00:00,28.27,28.31,28.25,28.3,14800.0,28.27,28.31,28.25,28.3,14800.0
2013-10-18 15:30:00,28.28,28.42,28.28,28.42,50600.0,28.28,28.42,28.28,28.42,50600.0
2013-10-21 09:30:00,28.39,28.45,28.35,28.4,5200.0,28.39,28.45,28.35,28.4,5200.0
2013-10-21 10:00:00,28.4,28.44,28.24,28.32,7900.0,28.4,28.44,28.24,28.32,7900.0
2013-10-21 10:30:00,28.31,28.38,28.31,28.32,3400.0,28.31,28.38,28.31,28.32,3400.0
2013-10-21 11:00:00,28.36,28.43,28.33,28.4,6900.0,28.36,28.43,28.33,28.4,6900.0
2013-10-21 11:30:00,28.41,28.44,28.33,28.33,3700.0,28.41,28.44,28.33,28.33,3700.0
2013-10-21 12:00:00,28.35,28.4,28.34,28.38,5000.0,28.35,28.4,28.34,28.38,5000.0
2013-10-21 12:30:00,28.38,28.4,28.36,28.39,7100.0,28.38,28.4,28.36,28.39,7100.0
2013-10-21 13:00:00,28.38,28.4,28.31,28.31,3700.0,28.38,28.4,28.31,28.31,3700.0
2013-10-21 13:30:00,28.35,28.35,28.22,28.24,6900.0,28.35,28.35,28.22,28.24,6900.0
2013-10-21 14:00:00,28.24,28.28,28.22,28.28,6100.0,28.24,28.28,28.22,28.28,6100.0
2013-10-21 14:30:00,28.28,28.31,28.26,28.26,5300.0,28.28,28.31,28.26,28.26,5300.0
2013-10-21 15:00:00,28.26,28.35,28.26,28.31,8900.0,28.26,28.35,28.26,28.31,8900.0
2013-10-21 15:30:00,28.29,28.4,28.26,28.39,30600.0,28.29,28.4,28.26,28.39,30600.0
2013-10-22 09:30:00,28.4,28.53,28.37,28.4,18400.0,28.4,28.53,28.37,28.4,18400.0
2013-10-22 10:00:00,28.43,28.5,28.35,28.35,13700.0,28.43,28.5,28.35,28.35,13700.0
2013-10-22 10:30:00,28.36,28.39,28.23,28.27,11400.0,28.36,28.39,28.23,28.27,11400.0
2013-10-22 11:00:00,28.31,28.31,28.2,28.24,15300.0,28.31,28.31,28.2,28.24,15300.0
2013-10-22 11:30:00,28.2,28.27,28.2,28.27,6800.0,28.2,28.27,28.2,28.27,6800.0
2013-10-22 12:00:00,28.27,28.27,28.2,28.24,7300.0,28.27,28.27,28.2,28.24,7300.0
2013-10-22 12:30:00,28.2,28.25,28.11,28.14,7900.0,28.2,28.25,28.11,28.14,7900.0
2013-10-22 13:00:00,28.12,28.16,28.12,28.14,19700.0,28.12,28.16,28.12,28.14,19700.0
2013-10-22 13:30:00,28.14,28.2,28.1,28.18,11700.0,28.14,28.2,28.1,28.18,11700.0
2013-10-22 14:00:00,28.16,28.16,28.07,28.1,7200.0,28.16,28.16,28.07,28.1,7200.0
2013-10-22 14:30:00,28.1,28.22,28.09,28.2,13100.0,28.1,28.22,28.09,28.2,13100.0
2013-10-22 15:00:00,28.19,28.28,28.19,28.22,15200.0,28.19,28.28,28.19,28.22,15200.0
2013-10-22 15:30:00,28.23,28.26,28.22,28.24,31300.0,28.23,28.26,28.22,28.24,31300.0
2013-10-23 09:30:00,28.01,28.24,28.0,28.13,6100.0,28.01,28.24,28.0,28.13,6100.0
2013-10-23 10:00:00,28.1,28.36,28.1,28.15,6600.0,28.1,28.36,28.1,28.15,6600.0
2013-10-23 10:30:00,28.11,28.22,28.06,28.19,8500.0,28.11,28.22,28.06,28.19,8500.0
2013-10-23 11:00:00,28.17,28.24,28.14,28.19,13600.0,28.17,28.24,28.14,28.19,13600.0
2013-10-23 11:30:00,28.17,28.25,28.15,28.18,6400.0,28.17,28.25,28.15,28.18,6400.0
2013-10-23 12:00:00,28.2,28.2,28.08,28.08,6100.0,28.2,28.2,28.08,28.08,6100.0
2013-10-23 12:30:00,28.12,28.19,28.11,28.17,6000.0,28.12,28.19,28.11,28.17,6000.0
2013-10-23 13:00:00,28.19,28.19,28.09,28.12,4700.0,28.19,28.19,28.09,28.12,4700.0
2013-10-23 13:30:00,28.14,28.15,28.08,28.11,6800.0,28.14,28.15,28.08,28.11,6800.0
2013-10-23 14:00:00,28.13,28.13,28.07,28.07,7900.0,28.13,28.13,28.07,28.07,7900.0
2013-10-23 14:30:00,28.08,28.16,28.04,28.07,13400.0,28.08,28.16,28.04,28.07,13400.0
2013-10-23 15:00:00,28.07,28.1,27.99,28.0,17900.0,28.07,28.1,27.99,28.0,17900.0
2013-10-23 15:30:00,28.01,28.06,27.98,28.02,34600.0,28.01,28.06,27.98,28.02,34600.0
2013-10-24 09:30:00,27.99,27.99,27.82,27.92,8100.0,27.99,27.99,27.82,27.92,8100.0
2013-10-24 10:00:00,27.89,28.02,27.85,27.96,23800.0,27.89,28.02,27.85,27.96,23800.0
2013-10-24 10:30:00,27.96,28.0,27.91,27.99,9000.0,27.96,28.0,27.91,27.99,9000.0
2013-10-24 11:00:00,28.01,28.04,27.97,28.02,6300.0,28.01,28.04,27.97,28.02,6300.0
2013-10-24 11:30:00,28.0,28.0,27.9,27.98,6600.0,28.0,28.0,27.9,27.98,6600.0
2013-10-24 12:00:00,27.96,28.04,27.92,27.95,11000.0,27.96,28.04,27.92,27.95,11000.0
2013-10-24 12:30:00,27.94,28.08,27.93,28.03,46600.0,27.94,28.08,27.93,28.03,46600.0
2013-10-24 13:00:00,28.02,28.3,28.01,28.27,10200.0,28.02,28.3,28.01,28.27,10200.0
2013-10-24 13:30:00,28.26,28.3,28.22,28.3,8900.0,28.26,28.3,28.22,28.3,8900.0
2013-10-24 14:00:00,28.28,28.4,28.28,28.34,19000.0,28.28,28.4,28.28,28.34,19000.0
2013-10-24 14:30:00,28.36,28.62,28.31,28.61,34300.0,28.36,28.62,28.31,28.61,34300.0
2013-10-24 15:00:00,28.61,28.62,28.39,28.42,28400.0,28.61,28.62,28.39,28.42,28400.0
2013-10-24 15:30:00,28.42,28.52,28.41,28.42,85200.0,28.42,28.52,28.41,28.42,85200.0
2013-10-25 09:30:00,28.56,28.6,28.41,28.5,13800.0,28.56,28.6,28.41,28.5,13800.0
2013-10-25 10:00:00,28.5,28.52,28.41,28.41,9300.0,28.5,28.52,28.41,28.41,9300.0
2013-10-25 10:30:00,28.41,28.46,28.32,28.46,9800.0,28.41,28.46,28.32,28.46,9800.0
2013-10-25 11:00:00,28.47,28.52,28.45,28.45,14500.0,28.47,28.52,28.45,28.45,14500.0
2013-10-25 11:30:00,28.46,28.48,28.35,28.4,12600.0,28.46,28.48,28.35,28.4,12600.0
2013-10-25 12:00:00,28.4,28.42,28.32,28.36,19600.0,28.4,28.42,28.32,28.36,19600.0
2013-10-25 12:30:00,28.38,28.4,28.36,28.38,4800.0,28.38,28.4,28.36,28.38,4800.0
2013-10-25 13:00:00,28.36,28.36,28.33,28.33,2400.0,28.36,28.36,28.33,28.33,2400.0
2013-10-25 13:30:00,28.32,28.32,28.2,28.22,5100.0,28.32,28.32,28.2,28.22,5100.0
2013-10-25 14:00:00,28.22,28.32,28.2,28.31,12900.0,28.22,28.32,28.2,28.31,12900.0
2013-10-25 14:30:00,28.32,28.39,28.3,28.37,14600.0,28.32,28.39,28.3,28.37,14600.0
2013-10-25 15:00:00,28.37,28.38,28.32,28.34,6400.0,28.37,28.38,28.32,28.34,6400.0
2013-10-25 15:30:00,28.34,28.43,28.34,28.4,34500.0,28.34,28.43,28.34,28.4,34500.0
2013-10-28 09:30:00,28.4,28.49,28.2,28.21,21900.0,28.4,28.49,28.2,28.21,21900.0
2013-10-28 10:00:00,28.19,28.47,28.19,28.36,18900.0,28.19,28.47,28.19,28.36,18900.0
2013-10-28 10:30:00,28.35,28.4,28.3,28.32,27900.0,28.35,28.4,28.3,28.32,27900.0
2013-10-28 11:00:00,28.33,28.4,28.23,28.29,12600.0,28.33,28.4,28.23,28.29,12600.0
2013-10-28 11:30:00,28.3,28.35,28.23,28.34,10500.0,28.3,28.35,28.23,28.34,10500.0
2013-10-28 12:00:00,28.35,28.37,28.28,28.3,16900.0,28.35,28.37,28.28,28.3,16900.0
2013-10-28 12:30:00,28.3,28.33,28.29,28.31,11500.0,28.3,28.33,28.29,28.31,11500.0
2013-10-28 13:00:00,28.3,28.31,28.26,28.28,9800.0,28.3,28.31,28.26,28.28,9800.0
2013-10-28 13:30:00,28.28,28.3,28.26,28.3,12900.0,28.28,28.3,28.26,28.3,12900.0
2013-10-28 14:00:00,28.3,28.31,28.26,28.3,17300.0,28.3,28.31,28.26,28.3,17300.0
2013-10-28 14:30:00,28.3,28.31,28.2,28.28,20500.0,28.3,28.31,28.2,28.28,20500.0
2013-10-28 15:00:00,28.28,28.28,28.16,28.17,38900.0,28.28,28.28,28.16,28.17,38900.0
2013-10-28 15:30:00,28.17,28.25,28.02,28.16,96100.0,28.17,28.25,28.02,28.16,96100.0
2013-10-29 09:30:00,28.25,28.39,28.13,28.32,74100.0,28.25,28.39,28.13,28.32,74100.0
2013-10-29 10:00:00,28.3,28.34,28.22,28.3,8300.0,28.3,28.34,28.22,28.3,8300.0
2013-10-29 10:30:00,28.32,28.37,28.25,28.29,7200.0,28.32,28.37,28.25,28.29,7200.0
2013-10-29 11:00:00,28.26,28.3,28.26,28.28,5700.0,28.26,28.3,28.26,28.28,5700.0
2013-10-29 11:30:00,28.24,28.24,28.1,28.14,9100.0,28.24,28.24,28.1,28.14,9100.0
2013-10-29 12:00:00,28.16,28.28,28.16,28.23,3600.0,28.16,28.28,28.16,28.23,3600.0
2013-10-29 12:30:00,28.27,28.32,28.21,28.3,8800.0,28.27,28.32,28.21,28.3,8800.0
2013-10-29 13:00:00,28.29,28.33,28.26,28.32,12500.0,28.29,28.33,28.26,28.32,12500.0
2013-10-29 13:30:00,28.33,28.38,28.2,28.26,24900.0,28.33,28.38,28.2,28.26,24900.0
2013-10-29 14:00:00,28.26,28.28,28.2,28.2,20800.0,28.26,28.28,28.2,28.2,20800.0
2013-10-29 14:30:00,28.2,28.25,28.15,28.2,11500.0,28.2,28.25,28.15,28.2,11500.0
2013-10-29 15:00:00,28.18,28.19,28.11,28.16,32200.0,28.18,28.19,28.11,28.16,32200.0
2013-10-29 15:30:00,28.16,28.27,28.13,28.21,82200.0,28.16,28.27,28.13,28.21,82200.0
2013-10-30 09:30:00,28.2,28.33,28.07,28.24,13100.0,28.2,28.33,28.07,28.24,13100.0
2013-10-30 10:00:00,28.21,28.24,28.08,28.15,10100.0,28.21,28.24,28.08,28.15,10100.0
2013-10-30 10:30:00,28.14,28.27,28.13,28.25,15100.0,28.14,28.27,28.13,28.25,15100.0
2013-10-30 11:00:00,28.3,28.42,28.29,28.4,24300.0,28.3,28.42,28.29,28.4,24300.0
2013-10-30 11:30:00,28.4,28.4,28.27,28.35,48700.0,28.4,28.4,28.27,28.35,48700.0
2013-10-30 12:00:00,28.32,28.37,28.16,28.35,33300.0,28.32,28.37,28.16,28.35,33300.0
2013-10-30 12:30:00,28.35,28.49,28.33,28.49,46300.0,28.35,28.49,28.33,28.49,46300.0
2013-10-30 13:00:00,28.49,28.51,28.42,28.44,7400.0,28.49,28.51,28.42,28.44,7400.0
2013-10-30 13:30:00,28.44,29.08,28.43,28.85,42800.0,28.44,29.08,28.43,28.85,42800.0
2013-10-30 14:00:00,28.8,28.8,28.44,28.54,40700.0,28.8,28.8,28.44,28.54,40700.0
2013-10-30 14:30:00,28.55,28.62,28.4,28.5,28800.0,28.55,28.62,28.4,28.5,28800.0
2013-10-30 15:00:00,28.5,28.59,28.4,28.43,56500.0,28.5,28.59,28.4,28.43,56500.0
2013-10-30 15:30:00,28.48,28.55,28.35,28.38,108600.0,28.48,28.55,28.35,28.38,108600.0
2013-10-31 09:30:00,27.4,27.9,25.42,26.5,145300.0,27.4,27.9,25.42,26.5,145300.0
2013-10-31 10:00:00,26.51,26.51,25.88,25.98,116100.0,26.51,26.51,25.88,25.98,116100.0
2013-10-31 10:30:00,25.93,26.07,25.58,26.0,58100.0,25.93,26.07,25.58,26.0,58100.0
2013-10-31 11:00:00,26.0,26.11,25.97,25.99,87900.0,26.0,26.11,25.97,25.99,87900.0
2013-10-31 11:30:00,25.99,26.12,25.98,26.04,82300.0,25.99,26.12,25.98,26.04,82300.0
2013-10-31 12:00:00,26.04,26.51,26.03,26.34,105700.0,26.04,26.51,26.03,26.34,105700.0
2013-10-31 12:30:00,26.33,26.33,26.12,26.13,9300.0,26.33,26.33,26.12,26.13,9300.0
2013-10-31 13:00:00,26.14,26.47,26.13,26.47,52400.0,26.14,26.47,26.13,26.47,52400.0
2013-10-31 13:30:00,26.4,26.59,26.27,26.59,38000.0,26.4,26.59,26.27,26.59,38000.0
2013-10-31 14:00:00,26.59,26.59,26.48,26.5,40300.0,26.59,26.59,26.48,26.5,40300.0
2013-10-31 14:30:00,26.5,26.5,26.35,26.38,41600.0,26.5,26.5,26.35,26.38,41600.0
2013-10-31 15:00:00,26.39,26.39,26.06,26.07,55700.0,26.39,26.39,26.06,26.07,55700.0
2013-10-31 15:30:00,26.07,26.07,25.54,25.62,238900.0,26.07,26.07,25.54,25.62,238900.0
2013-11-01 09:30:00,25.56,25.89,25.51,25.74,51000.0,25.56,25.89,25.51,25.74,51000.0
2013-11-01 10:00:00,25.78,25.92,25.7,25.91,46500.0,25.78,25.92,25.7,25.91,46500.0
2013-11-01 10:30:00,25.89,26.12,25.87,26.02,39000.0,25.89,26.12,25.87,26.02,39000.0
2013-11-01 11:00:00,26.02,26.03,25.91,25.95,30000.0,26.02,26.03,25.91,25.95,30000.0
2013-11-01 11:30:00,25.95,26.0,25.91,25.91,19000.0,25.95,26.0,25.91,25.91,19000.0
2013-11-01 12:00:00,25.91,25.91,25.75,25.8,28400.0,25.91,25.91,25.75,25.8,28400.0
2013-11-01 12:30:00,25.8,25.82,25.74,25.79,15300.0,25.8,25.82,25.74,25.79,15300.0
2013-11-01 13:00:00,25.79,25.82,25.77,25.81,7200.0,25.79,25.82,25.77,25.81,7200.0
2013-11-01 13:30:00,25.81,25.92,25.8,25.9,9700.0,25.81,25.92,25.8,25.9,9700.0
2013-11-01 14:00:00,25.9,25.9,25.84,25.86,17600.0,25.9,25.9,25.84,25.86,17600.0
2013-11-01 14:30:00,25.86,25.96,25.85,25.92,23000.0,25.86,25.96,25.85,25.92,23000.0
2013-11-01 15:00:00,25.93,25.97,25.93,25.96,12900.0,25.93,25.97,25.93,25.96,12900.0
2013-11-01 15:30:00,25.95,26.03,25.92,26.01,112700.0,25.95,26.03,25.92,26.01,112700.0
2013-11-04 09:30:00,26.61,26.61,25.54,25.59,36600.0,26.61,26.61,25.54,25.59,36600.0
2013-11-04 10:00:00,25.61,25.78,25.61,25.75,46700.0,25.61,25.78,25.61,25.75,46700.0
2013-11-04 10:30:00,25.75,26.04,25.75,25.88,28200.0,25.75,26.04,25.75,25.88,28200.0
2013-11-04 11:00:00,25.87,26.0,25.87,25.98,7400.0,25.87,26.0,25.87,25.98,7400.0
2013-11-04 11:30:00,26.02,26.03,25.93,25.97,10100.0,26.02,26.03,25.93,25.97,10100.0
2013-11-04 12:00:00,25.98,25.98,25.94,25.96,12200.0,25.98,25.98,25.94,25.96,12200.0
2013-11-04 12:30:00,25.97,25.98,25.93,25.93,35100.0,25.97,25.98,25.93,25.93,35100.0
2013-11-04 13:00:00,25.94,25.96,25.9,25.95,7300.0,25.94,25.96,25.9,25.95,7300.0
2013-11-04 13:30:00,25.96,26.17,25.95,26.16,56100.0,25.96,26.17,25.95,26.16,56100.0
2013-11-04 14:00:00,26.16,26.19,26.13,26.16,17200.0,26.16,26.19,26.13,26.16,17200.0
2013-11-04 14:30:00,26.16,26.16,26.07,26.07,23000.0,26.16,26.16,26.07,26.07,23000.0
2013-11-04 15:00:00,26.08,26.18,26.05,26.18,45800.0,26.08,26.18,26.05,26.18,45800.0
2013-11-04 15:30:00,26.17,26.28,26.16,26.22,49400.0,26.17,26.28,26.16,26.22,49400.0
2013-11-05 09:30:00,26.07,26.33,25.75,26.27,17300.0,26.07,26.33,25.75,26.27,17300.0
2013-11-05 10:00:00,26.24,26.45,26.22,26.39,103200.0,26.24,26.45,26.22,26.39,103200.0
2013-11-05 10:30:00,26.4,26.61,26.36,26.5,30900.0,26.4,26.61,26.36,26.5,30900.0
2013-11-05 11:00:00,26.46,26.5,26.37,26.43,23300.0,26.46,26.5,26.37,26.43,23300.0
2013-11-05 11:30:00,26.42,26.43,26.27,26.36,40400.0,26.42,26.43,26.27,26.36,40400.0
2013-11-05 12:00:00,26.37,26.51,26.31,26.46,15700.0,26.37,26.51,26.31,26.46,15700.0
2013-11-05 12:30:00,26.46,26.48,26.39,26.42,16400.0,26.46,26.48,26.39,26.42,16400.0
2013-11-05 13:00:00,26.42,26.48,26.41,26.44,5400.0,26.42,26.48,26.41,26.44,5400.0
2013-11-05 13:30:00,26.45,26.48,26.28,26.31,12200.0,26.45,26.48,26.28,26.31,12200.0
2013-11-05 14:00:00,26.3,26.42,26.29,26.4,19700.0,26.3,26.42,26.29,26.4,19700.0
2013-11-05 14:30:00,26.4,26.51,26.4,26.51,17300.0,26.4,26.51,26.4,26.51,17300.0
2013-11-05 15:00:00,26.53,26.67,26.49,26.66,45800.0,26.53,26.67,26.49,26.66,45800.0
2013-11-05 15:30:00,26.67,26.75,26.61,26.62,58400.0,26.67,26.75,26.61,26.62,58400.0
2013-11-06 09:30:00,26.81,26.9,26.8,26.8,15800.0,26.81,26.9,26.8,26.8,15800.0
2013-11-06 10:00:00,26.72,26.77,26.7,26.73,6100.0,26.72,26.77,26.7,26.73,6100.0
2013-11-06 10:30:00,26.68,26.85,26.66,26.71,19600.0,26.68,26.85,26.66,26.71,19600.0
2013-11-06 11:00:00,26.71,26.8,26.55,26.8,10600.0,26.71,26.8,26.55,26.8,10600.0
2013-11-06 11:30:00,26.8,26.85,26.74,26.82,6700.0,26.8,26.85,26.74,26.82,6700.0
2013-11-06 12:00:00,26.8,26.86,26.8,26.83,5700.0,26.8,26.86,26.8,26.83,5700.0
2013-11-06 12:30:00,26.83,26.88,26.8,26.85,8700.0,26.83,26.88,26.8,26.85,8700.0
2013-11-06 13:00:00,26.86,26.89,26.75,26.89,29700.0,26.86,26.89,26.75,26.89,29700.0
2013-11-06 13:30:00,26.86,26.88,26.74,26.77,26000.0,26.86,26.88,26.74,26.77,26000.0
2013-11-06 14:00:00,26.77,26.86,26.76,26.79,40000.0,26.77,26.86,26.76,26.79,40000.0
2013-11-06 14:30:00,26.79,26.9,26.74,26.9,69700.0,26.79,26.9,26.74,26.9,69700.0
2013-11-06 15:00:00,26.9,26.9,26.78,26.84,30000.0,26.9,26.9,26.78,26.84,30000.0
2013-11-06 15:30:00,26.82,26.86,26.78,26.85,95000.0,26.82,26.86,26.78,26.85,95000.0
2013-11-07 09:30:00,27.04,27.13,26.73,26.81,6400.0,27.04,27.13,26.73,26.81,6400.0
2013-11-07 10:00:00,26.83,26.97,26.78,26.85,24600.0,26.83,26.97,26.78,26.85,24600.0
2013-11-07 10:30:00,26.89,26.93,26.82,26.84,11700.0,26.89,26.93,26.82,26.84,11700.0
2013-11-07 11:00:00,26.84,26.87,26.78,26.82,34700.0,26.84,26.87,26.78,26.82,34700.0
2013-11-07 11:30:00,26.8,26.87,26.8,26.83,4100.0,26.8,26.87,26.8,26.83,4100.0
2013-11-07 12:00:00,26.86,26.92,26.85,26.9,7400.0,26.86,26.92,26.85,26.9,7400.0
2013-11-07 12:30:00,26.9,26.91,26.83,26.85,3300.0,26.9,26.91,26.83,26.85,3300.0
2013-11-07 13:00:00,26.85,26.87,26.78,26.79,5100.0,26.85,26.87,26.78,26.79,5100.0
2013-11-07 13:30:00,26.75,26.8,26.71,26.79,9800.0,26.75,26.8,26.71,26.79,9800.0
2013-11-07 14:00:00,26.8,26.81,26.74,26.75,14400.0,26.8,26.81,26.74,26.75,14400.0
2013-11-07 14:30:00,26.73,26.79,26.71,26.79,5800.0,26.73,26.79,26.71,26.79,5800.0
2013-11-07 15:00:00,26.79,26.81,26.73,26.8,19400.0,26.79,26.81,26.73,26.8,19400.0
2013-11-07 15:30:00,26.81,26.86,26.72,26.75,67700.0,26.81,26.86,26.72,26.75,67700.0
2013-11-08 09:30:00,26.73,26.98,26.6,26.93,15200.0,26.73,26.98,26.6,26.93,15200.0
2013-11-08 10:00:00,26.92,27.21,26.92,27.21,12800.0,26.92,27.21,26.92,27.21,12800.0
2013-11-08 10:30:00,27.23,27.3,27.1,27.19,23400.0,27.23,27.3,27.1,27.19,23400.0
2013-11-08 11:00:00,27.16,27.3,27.09,27.22,14000.0,27.16,27.3,27.09,27.22,14000.0
2013-11-08 11:30:00,27.24,27.31,27.21,27.25,8500.0,27.24,27.31,27.21,27.25,8500.0
2013-11-08 12:00:00,27.25,27.29,27.21,27.23,10400.0,27.25,27.29,27.21,27.23,10400.0
2013-11-08 12:30:00,27.22,27.33,27.21,27.3,19800.0,27.22,27.33,27.21,27.3,19800.0
2013-11-08 13:00:00,27.34,27.41,27.27,27.4,8900.0,27.34,27.41,27.27,27.4,8900.0
2013-11-08 13:30:00,27.39,27.42,27.28,27.3,6200.0,27.39,27.42,27.28,27.3,6200.0
2013-11-08 14:00:00,27.3,27.34,27.29,27.34,4600.0,27.3,27.34,27.29,27.34,4600.0
2013-11-08 14:30:00,27.35,27.35,27.3,27.31,6400.0,27.35,27.35,27.3,27.31,6400.0
2013-11-08 15:00:00,27.3,27.34,27.28,27.31,22100.0,27.3,27.34,27.28,27.31,22100.0
2013-11-08 15:30:00,27.3,27.43,27.29,27.4,50500.0,27.3,27.43,27.29,27.4,50500.0
2013-11-11 09:30:00,27.29,27.5,27.22,27.5,15600.0,27.29,27.5,27.22,27.5,15600.0
2013-11-11 10:00:00,27.55,27.57,27.39,27.42,19900.0,27.55,27.57,27.39,27.42,19900.0
2013-11-11 10:30:00,27.44,27.53,27.42,27.48,19700.0,27.44,27.53,27.42,27.48,19700.0
2013-11-11 11:00:00,27.5,27.51,27.42,27.48,15600.0,27.5,27.51,27.42,27.48,15600.0
2013-11-11 11:30:00,27.51,27.51,27.45,27.46,3400.0,27.51,27.51,27.45,27.46,3400.0
2013-11-11 12:00:00,27.48,27.5,27.45,27.45,4900.0,27.48,27.5,27.45,27.45,4900.0
2013-11-11 12:30:00,27.45,27.47,27.4,27.46,19500.0,27.45,27.47,27.4,27.46,19500.0
2013-11-11 13:00:00,27.46,27.55,27.45,27.54,5800.0,27.46,27.55,27.45,27.54,5800.0
2013-11-11 13:30:00,27.52,27.55,27.37,27.47,6000.0,27.52,27.55,27.37,27.47,6000.0
2013-11-11 14:00:00,27.48,27.52,27.47,27.5,6300.0,27.48,27.52,27.47,27.5,6300.0
2013-11-11 14:30:00,27.51,27.53,27.48,27.51,2900.0,27.51,27.53,27.48,27.51,2900.0
2013-11-11 15:00:00,27.51,27.52,27.47,27.52,8500.0,27.51,27.52,27.47,27.52,8500.0
2013-11-11 15:30:00,27.52,27.54,27.5,27.51,43800.0,27.52,27.54,27.5,27.51,43800.0
2013-11-12 09:30:00,27.48,27.54,27.44,27.53,6600.0,27.48,27.54,27.44,27.53,6600.0
2013-11-12 10:00:00,27.55,27.67,27.48,27.62,10000.0,27.55,27.67,27.48,27.62,10000.0
2013-11-12 10:30:00,27.59,27.62,27.51,27.57,5000.0,27.59,27.62,27.51,27.57,5000.0
2013-11-12 11:00:00,27.57,27.72,27.5,27.71,17100.0,27.57,27.72,27.5,27.71,17100.0
2013-11-12 11:30:00,27.71,27.78,27.65,27.72,34400.0,27.71,27.78,27.65,27.72,34400.0
2013-11-12 12:00:00,27.71,27.78,27.61,27.62,15000.0,27.71,27.78,27.61,27.62,15000.0
2013-11-12 12:30:00,27.6,27.66,27.55,27.55,6200.0,27.6,27.66,27.55,27.55,6200.0
2013-11-12 13:00:00,27.57,27.6,27.55,27.56,2500.0,27.57,27.6,27.55,27.56,2500.0
2013-11-12 13:30:00,27.6,27.61,27.53,27.57,6500.0,27.6,27.61,27.53,27.57,6500.0
2013-11-12 14:00:00,27.57,27.57,27.53,27.55,6000.0,27.57,27.57,27.53,27.55,6000.0
2013-11-12 14:30:00,27.51,27.64,27.5,27.59,8200.0,27.51,27.64,27.5,27.59,8200.0
2013-11-12 15:00:00,27.64,27.71,27.62,27.65,8500.0,27.64,27.71,27.62,27.65,8500.0
2013-11-12 15:30:00,27.63,27.71,27.63,27.71,26400.0,27.63,27.71,27.63,27.71,26400.0
2013-11-13 09:30:00,27.58,27.67,27.48,27.65,9300.0,27.58,27.67,27.48,27.65,9300.0
2013-11-13 10:00:00,27.66,27.71,27.64,27.7,7500.0,27.66,27.71,27.64,27.7,7500.0
2013-11-13 10:30:00,27.69,27.7,27.61,27.66,8300.0,27.69,27.7,27.61,27.66,8300.0
2013-11-13 11:00:00,27.65,27.67,27.57,27.63,18100.0,27.65,27.67,27.57,27.63,18100.0
2013-11-13 11:30:00,27.59,27.59,27.51,27.54,2700.0,27.59,27.59,27.51,27.54,2700.0
2013-11-13 12:00:00,27.52,27.58,27.48,27.57,3300.0,27.52,27.58,27.48,27.57,3300.0
2013-11-13 12:30:00,27.61,27.7,27.6,27.64,2900.0,27.61,27.7,27.6,27.64,2900.0
2013-11-13 13:00:00,27.68,27.7,27.66,27.7,8200.0,27.68,27.7,27.66,27.7,8200.0
2013-11-13 13:30:00,27.7,27.73,27.65,27.65,10200.0,27.7,27.73,27.65,27.65,10200.0
2013-11-13 14:00:00,27.69,27.71,27.67,27.7,7400.0,27.69,27.71,27.67,27.7,7400.0
2013-11-13 14:30:00,27.69,27.69,27.59,27.6,5700.0,27.69,27.69,27.59,27.6,5700.0
2013-11-13 15:00:00,27.6,27.66,27.58,27.62,10700.0,27.6,27.66,27.58,27.62,10700.0
2013-11-13 15:30:00,27.62,27.82,27.62,27.81,36600.0,27.62,27.82,27.62,27.81,36600.0
2013-11-14 09:30:00,27.97,28.0,27.74,27.78,15300.0,27.97,28.0,27.74,27.78,15300.0
2013-11-14 10:00:00,27.75,27.82,27.69,27.8,16500.0,27.75,27.82,27.69,27.8,16500.0
2013-11-14 10:30:00,27.81,28.25,27.81,28.25,40400.0,27.81,28.25,27.81,28.25,40400.0
2013-11-14 11:00:00,28.23,28.27,28.17,28.25,17900.0,28.23,28.27,28.17,28.25,17900.0
2013-11-14 11:30:00,28.25,28.25,28.15,28.17,4000.0,28.25,28.25,28.15,28.17,4000.0
2013-11-14 12:00:00,28.15,28.25,28.15,28.25,27900.0,28.15,28.25,28.15,28.25,27900.0
2013-11-14 12:30:00,28.25,28.32,28.23,28.29,19200.0,28.25,28.32,28.23,28.29,19200.0
2013-11-14 13:00:00,28.32,28.49,28.3,28.39,39200.0,28.32,28.49,28.3,28.39,39200.0
2013-11-14 13:30:00,28.43,28.48,28.41,28.46,5100.0,28.43,28.48,28.41,28.46,5100.0
2013-11-14 14:00:00,28.48,28.51,28.42,28.44,35600.0,28.48,28.51,28.42,28.44,35600.0
2013-11-14 14:30:00,28.42,28.42,28.38,28.41,8800.0,28.42,28.42,28.38,28.41,8800.0
2013-11-14 15:00:00,28.4,28.42,28.28,28.29,11800.0,28.4,28.42,28.28,28.29,11800.0
2013-11-14 15:30:00,28.3,28.31,28.28,28.3,32000.0,28.3,28.31,28.28,28.3,32000.0
2013-11-15 09:30:00,28.25,28.25,28.18,28.18,16300.0,28.25,28.25,28.18,28.18,16300.0
2013-11-15 10:00:00,28.21,28.21,28.1,28.11,2500.0,28.21,28.21,28.1,28.11,2500.0
2013-11-15 10:30:00,28.09,28.42,28.05,28.33,34900.0,28.09,28.42,28.05,28.33,34900.0
2013-11-15 11:00:00,28.33,28.35,28.26,28.26,3000.0,28.33,28.35,28.26,28.26,3000.0
2013-11-15 11:30:00,28.26,28.27,28.2,28.22,1900.0,28.26,28.27,28.2,28.22,1900.0
2013-11-15 12:00:00,28.21,28.28,28.18,28.28,3900.0,28.21,28.28,28.18,28.28,3900.0
2013-11-15 12:30:00,28.22,28.26,28.21,28.23,3400.0,28.22,28.26,28.21,28.23,3400.0
2013-11-15 13:00:00,28.22,28.5,28.22,28.31,59600.0,28.22,28.5,28.22,28.31,59600.0
2013-11-15 13:30:00,28.3,28.31,28.24,28.29,7500.0,28.3,28.31,28.24,28.29,7500.0
2013-11-15 14:00:00,28.25,28.33,28.24,28.33,23000.0,28.25,28.33,28.24,28.33,23000.0
2013-11-15 14:30:00,28.31,28.37,28.3,28.32,5700.0,28.31,28.37,28.3,28.32,5700.0
2013-11-15 15:00:00,28.33,28.35,28.25,28.26,341200.0,28.33,28.35,28.25,28.26,341200.0
2013-11-15 15:30:00,28.26,28.4,28.26,28.34,46000.0,28.26,28.4,28.26,28.34,46000.0
2013-11-18 09:30:00,28.44,28.55,28.28,28.44,6200.0,28.44,28.55,28.28,28.44,6200.0
2013-11-18 10:00:00,28.41,28.48,28.29,28.48,6900.0,28.41,28.48,28.29,28.48,6900.0
2013-11-18 10:30:00,28.49,28.49,28.34,28.39,9200.0,28.49,28.49,28.34,28.39,9200.0
2013-11-18 11:00:00,28.4,28.44,28.34,28.36,6000.0,28.4,28.44,28.34,28.36,6000.0
2013-11-18 11:30:00,28.37,28.37,28.27,28.28,4200.0,28.37,28.37,28.27,28.28,4200.0
2013-11-18 12:00:00,28.28,28.29,28.23,28.29,4700.0,28.28,28.29,28.23,28.29,4700.0
2013-11-18 12:30:00,28.29,28.29,28.18,28.21,5200.0,28.29,28.29,28.18,28.21,5200.0
2013-11-18 13:00:00,28.2,28.28,28.2,28.26,27800.0,28.2,28.28,28.2,28.26,27800.0
2013-11-18 13:30:00,28.26,28.28,28.23,28.25,11300.0,28.26,28.28,28.23,28.25,11300.0
2013-11-18 14:00:00,28.27,28.33,28.27,28.29,6600.0,28.27,28.33,28.27,28.29,6600.0
2013-11-18 14:30:00,28.29,28.29,28.18,28.2,8400.0,28.29,28.29,28.18,28.2,8400.0
2013-11-18 15:00:00,28.21,28.21,28.02,28.05,15100.0,28.21,28.21,28.02,28.05,15100.0
2013-11-18 15:30:00,28.03,28.13,28.03,28.09,27600.0,28.03,28.13,28.03,28.09,27600.0
2013-11-19 09:30:00,28.04,28.23,27.91,28.2,8900.0,28.04,28.23,27.91,28.2,8900.0
2013-11-19 10:00:00,28.17,28.34,28.17,28.2,21300.0,28.17,28.34,28.17,28.2,21300.0
2013-11-19 10:30:00,28.2,28.42,28.16,28.28,26100.0,28.2,28.42,28.16,28.28,26100.0
2013-11-19 11:00:00,28.33,28.4,28.3,28.34,4100.0,28.33,28.4,28.3,28.34,4100.0
2013-11-19 11:30:00,28.36,28.36,28.3,28.33,3900.0,28.36,28.36,28.3,28.33,3900.0
2013-11-19 12:00:00,28.31,28.37,28.3,28.35,3400.0,28.31,28.37,28.3,28.35,3400.0
2013-11-19 12:30:00,28.35,28.39,28.31,28.31,3600.0,28.35,28.39,28.31,28.31,3600.0
2013-11-19 13:00:00,28.28,28.28,28.08,28.15,4700.0,28.28,28.28,28.08,28.15,4700.0
2013-11-19 13:30:00,28.13,28.14,27.99,28.0,18400.0,28.13,28.14,27.99,28.0,18400.0
2013-11-19 14:00:00,28.05,28.05,27.97,28.0,2900.0,28.05,28.05,27.97,28.0,2900.0
2013-11-19 14:30:00,28.0,28.09,27.99,28.04,3900.0,28.0,28.09,27.99,28.04,3900.0
2013-11-19 15:00:00,28.04,28.07,28.02,28.05,19600.0,28.04,28.07,28.02,28.05,19600.0
2013-11-19 15:30:00,28.05,28.12,27.97,28.12,31100.0,28.05,28.12,27.97,28.12,31100.0
2013-11-20 09:30:00,28.27,28.27,27.95,28.15,5700.0,28.27,28.27,27.95,28.15,5700.0
2013-11-20 10:00:00,28.04,28.25,28.04,28.08,5800.0,28.04,28.25,28.04,28.08,5800.0
2013-11-20 10:30:00,28.09,28.17,28.07,28.09,14200.0,28.09,28.17,28.07,28.09,14200.0
2013-11-20 11:00:00,28.07,28.3,28.07,28.19,34800.0,28.07,28.3,28.07,28.19,34800.0
2013-11-20 11:30:00,28.15,28.15,28.08,28.08,6000.0,28.15,28.15,28.08,28.08,6000.0
2013-11-20 12:00:00,28.11,28.15,28.08,28.14,1800.0,28.11,28.15,28.08,28.14,1800.0
2013-11-20 12:30:00,28.13,28.13,28.02,28.04,2500.0,28.13,28.13,28.02,28.04,2500.0
2013-11-20 13:00:00,28.07,28.26,28.04,28.23,22200.0,28.07,28.26,28.04,28.23,22200.0
2013-11-20 13:30:00,28.23,28.37,28.23,28.36,1800.0,28.23,28.37,28.23,28.36,1800.0
2013-11-20 14:00:00,28.35,28.36,28.09,28.11,14200.0,28.35,28.36,28.09,28.11,14200.0
2013-11-20 14:30:00,28.13,28.15,28.01,28.03,36200.0,28.13,28.15,28.01,28.03,36200.0
2013-11-20 15:00:00,28.04,28.05,27.85,28.05,25400.0,28.04,28.05,27.85,28.05,25400.0
2013-11-20 15:30:00,28.05,28.29,28.04,28.29,55800.0,28.05,28.29,28.04,28.29,55800.0
2013-11-21 09:30:00,28.3,28.42,28.14,28.37,17700.0,28.3,28.42,28.14,28.37,17700.0
2013-11-21 10:00:00,28.39,28.41,28.33,28.33,11800.0,28.39,28.41,28.33,28.33,11800.0
2013-11-21 10:30:00,28.32,28.45,28.29,28.35,12700.0,28.32,28.45,28.29,28.35,12700.0
2013-11-21 11:00:00,28.36,28.42,28.27,28.4,14700.0,28.36,28.42,28.27,28.4,14700.0
2013-11-21 11:30:00,28.41,28.5,28.36,28.44,16200.0,28.41,28.5,28.36,28.44,16200.0
2013-11-21 12:00:00,28.49,28.59,28.25,28.33,18400.0,28.49,28.59,28.25,28.33,18400.0
2013-11-21 12:30:00,28.33,28.39,28.3,28.31,4100.0,28.33,28.39,28.3,28.31,4100.0
2013-11-21 13:00:00,28.33,28.36,28.28,28.28,6500.0,28.33,28.36,28.28,28.28,6500.0
2013-11-21 13:30:00,28.3,28.46,28.25,28.4,13200.0,28.3,28.46,28.25,28.4,13200.0
2013-11-21 14:00:00,28.41,28.44,28.38,28.4,9900.0,28.41,28.44,28.38,28.4,9900.0
2013-11-21 14:30:00,28.4,28.43,28.35,28.41,5400.0,28.4,28.43,28.35,28.41,5400.0
2013-11-21 15:00:00,28.41,28.41,28.32,28.34,12300.0,28.41,28.41,28.32,28.34,12300.0
2013-11-21 15:30:00,28.35,28.37,28.29,28.37,25900.0,28.35,28.37,28.29,28.37,25900.0
2013-11-22 09:30:00,28.35,28.45,28.33,28.37,5600.0,28.35,28.45,28.33,28.37,5600.0
2013-11-22 10:00:00,28.4,28.41,28.32,28.33,5000.0,28.4,28.41,28.32,28.33,5000.0
2013-11-22 10:30:00,28.32,28.38,28.31,28.34,4500.0,28.32,28.38,28.31,28.34,4500.0
2013-11-22 11:00:00,28.31,28.34,28.23,28.3,17600.0,28.31,28.34,28.23,28.3,17600.0
2013-11-22 11:30:00,28.3,28.39,28.26,28.33,7600.0,28.3,28.39,28.26,28.33,7600.0
2013-11-22 12:00:00,28.36,28.4,28.31,28.31,8400.0,28.36,28.4,28.31,28.31,8400.0
2013-11-22 12:30:00,28.35,28.37,28.29,28.3,8700.0,28.35,28.37,28.29,28.3,8700.0
2013-11-22 13:00:00,28.28,28.33,28.27,28.29,3900.0,28.28,28.33,28.27,28.29,3900.0
2013-11-22 13:30:00,28.32,28.33,28.23,28.29,7000.0,28.32,28.33,28.23,28.29,7000.0
2013-11-22 14:00:00,28.3,28.35,28.23,28.35,5100.0,28.3,28.35,28.23,28.35,5100.0
2013-11-22 14:30:00,28.34,28.35,28.28,28.34,3500.0,28.34,28.35,28.28,28.34,3500.0
2013-11-22 15:00:00,28.34,28.35,28.29,28.32,9800.0,28.34,28.35,28.29,28.32,9800.0
2013-11-22 15:30:00,28.33,28.33,28.25,28.25,24400.0,28.33,28.33,28.25,28.25,24400.0
2013-11-25 09:30:00,28.25,28.34,28.19,28.25,12400.0,28.25,28.34,28.19,28.25,12400.0
2013-11-25 10:00:00,28.25,28.32,28.19,28.29,21300.0,28.25,28.32,28.19,28.29,21300.0
2013-11-25 10:30:00,28.3,28.49,28.3,28.43,40500.0,28.3,28.49,28.3,28.43,40500.0
2013-11-25 11:00:00,28.45,28.58,28.43,28.53,41400.0,28.45,28.58,28.43,28.53,41400.0
2013-11-25 11:30:00,28.53,28.53,28.44,28.46,5600.0,28.53,28.53,28.44,28.46,5600.0
2013-11-25 12:00:00,28.5,28.52,28.4,28.5,19400.0,28.5,28.52,28.4,28.5,19400.0
2013-11-25 12:30:00,28.49,28.49,28.4,28.42,4200.0,28.49,28.49,28.4,28.42,4200.0
2013-11-25 13:00:00,28.44,28.5,28.41,28.47,15700.0,28.44,28.5,28.41,28.47,15700.0
2013-11-25 13:30:00,28.47,28.52,28.44,28.45,5100.0,28.47,28.52,28.44,28.45,5100.0
2013-11-25 14:00:00,28.47,28.5,28.37,28.44,20700.0,28.47,28.5,28.37,28.44,20700.0
2013-11-25 14:30:00,28.41,28.48,28.33,28.37,9800.0,28.41,28.48,28.33,28.37,9800.0
2013-11-25 15:00:00,28.38,28.42,28.34,28.35,12200.0,28.38,28.42,28.34,28.35,12200.0
2013-11-25 15:30:00,28.35,28.42,28.3,28.41,14000.0,28.35,28.42,28.3,28.41,14000.0
2013-11-26 09:30:00,28.52,28.6,28.37,28.43,5600.0,28.52,28.6,28.37,28.43,5600.0
2013-11-26 10:00:00,28.42,28.68,28.42,28.66,3000.0,28.42,28.68,28.42,28.66,3000.0
2013-11-26 10:30:00,28.64,28.69,28.42,28.6,18200.0,28.64,28.69,28.42,28.6,18200.0
2013-11-26 11:00:00,28.6,28.81,28.57,28.75,15900.0,28.6,28.81,28.57,28.75,15900.0
2013-11-26 11:30:00,28.75,28.78,28.73,28.74,2000.0,28.75,28.78,28.73,28.74,2000.0
2013-11-26 12:00:00,28.72,28.81,28.72,28.76,5600.0,28.72,28.81,28.72,28.76,5600.0
2013-11-26 12:30:00,28.79,28.88,28.77,28.84,8400.0,28.79,28.88,28.77,28.84,8400.0
2013-11-26 13:00:00,28.84,28.9,28.8,28.9,3700.0,28.84,28.9,28.8,28.9,3700.0
2013-11-26 13:30:00,28.88,28.92,28.82,28.82,7000.0,28.88,28.92,28.82,28.82,7000.0
2013-11-26 14:00:00,28.82,28.83,28.76,28.79,6500.0,28.82,28.83,28.76,28.79,6500.0
2013-11-26 14:30:00,28.82,28.89,28.8,28.87,15000.0,28.82,28.89,28.8,28.87,15000.0
2013-11-26 15:00:00,28.86,28.86,28.71,28.71,6900.0,28.86,28.86,28.71,28.71,6900.0
2013-11-26 15:30:00,28.7,28.72,28.58,28.65,32900.0,28.7,28.72,28.58,28.65,32900.0
2013-11-27 09:30:00,28.56,28.67,28.47,28.59,11300.0,28.56,28.67,28.47,28.59,11300.0
2013-11-27 10:00:00,28.59,28.82,28.58,28.7,4100.0,28.59,28.82,28.58,28.7,4100.0
2013-11-27 10:30:00,28.72,28.9,28.71,28.86,3700.0,28.72,28.9,28.71,28.86,3700.0
2013-11-27 11:00:00,28.9,28.92,28.88,28.91,4500.0,28.9,28.92,28.88,28.91,4500.0
2013-11-27 11:30:00,28.91,28.97,28.9,28.93,4000.0,28.91,28.97,28.9,28.93,4000.0
2013-11-27 12:00:00,28.9,28.9,28.65,28.65,6100.0,28.9,28.9,28.65,28.65,6100.0
2013-11-27 12:30:00,28.65,28.78,28.62,28.78,3600.0,28.65,28.78,28.62,28.78,3600.0
2013-11-27 13:00:00,28.78,28.8,28.69,28.7,6400.0,28.78,28.8,28.69,28.7,6400.0
2013-11-27 13:30:00,28.72,28.85,28.69,28.84,43300.0,28.72,28.85,28.69,28.84,43300.0
2013-11-27 14:00:00,28.87,28.91,28.86,28.9,3300.0,28.87,28.91,28.86,28.9,3300.0
2013-11-27 14:30:00,28.88,28.99,28.88,28.97,3200.0,28.88,28.99,28.88,28.97,3200.0
2013-11-27 15:00:00,28.97,28.98,28.92,28.95,8700.0,28.97,28.98,28.92,28.95,8700.0
2013-11-27 15:30:00,28.95,28.95,28.8,28.85,47300.0,28.95,28.95,28.8,28.85,47300.0
2013-11-29 09:30:00,28.87,28.94,28.83,28.88,9700.0,28.87,28.94,28.83,28.88,9700.0
2013-11-29 10:00:00,28.84,28.97,28.84,28.86,4700.0,28.84,28.97,28.84,28.86,4700.0
2013-11-29 10:30:00,28.86,28.99,28.86,28.99,2100.0,28.86,28.99,28.86,28.99,2100.0
2013-11-29 11:00:00,28.96,28.96,28.83,28.83,4300.0,28.96,28.96,28.83,28.83,4300.0
2013-11-29 11:30:00,28.82,28.91,28.8,28.88,2200.0,28.82,28.91,28.8,28.88,2200.0
2013-11-29 12:00:00,28.87,28.87,28.79,28.85,5400.0,28.87,28.87,28.79,28.85,5400.0
2013-11-29 12:30:00,28.84,28.85,28.59,28.59,29300.0,28.84,28.85,28.59,28.59,29300.0
2013-12-02 09:30:00,28.56,28.71,28.42,28.68,6400.0,28.56,28.71,28.42,28.68,6400.0
2013-12-02 10:00:00,28.65,28.82,28.53,28.56,11800.0,28.65,28.82,28.53,28.56,11800.0
2013-12-02 10:30:00,28.56,28.73,28.52,28.67,36300.0,28.56,28.73,28.52,28.67,36300.0
2013-12-02 11:00:00,28.64,28.7,28.57,28.67,6700.0,28.64,28.7,28.57,28.67,6700.0
2013-12-02 11:30:00,28.65,28.68,28.5,28.63,26600.0,28.65,28.68,28.5,28.63,26600.0
2013-12-02 12:00:00,28.59,28.63,28.49,28.6,31300.0,28.59,28.63,28.49,28.6,31300.0
2013-12-02 12:30:00,28.59,28.62,28.56,28.57,34500.0,28.59,28.62,28.56,28.57,34500.0
2013-12-02 13:00:00,28.61,28.61,28.5,28.5,8800.0,28.61,28.61,28.5,28.5,8800.0
2013-12-02 13:30:00,28.5,28.62,28.46,28.62,11700.0,28.5,28.62,28.46,28.62,11700.0
2013-12-02 14:00:00,28.64,28.66,28.54,28.62,4200.0,28.64,28.66,28.54,28.62,4200.0
2013-12-02 14:30:00,28.66,28.67,28.51,28.59,4800.0,28.66,28.67,28.51,28.59,4800.0
2013-12-02 15:00:00,28.59,28.76,28.56,28.73,41000.0,28.59,28.76,28.56,28.73,41000.0
2013-12-02 15:30:00,28.71,28.76,28.59,28.63,49200.0,28.71,28.76,28.59,28.63,49200.0
2013-12-03 09:30:00,28.56,28.71,28.48,28.49,5200.0,28.56,28.71,28.48,28.49,5200.0
2013-12-03 10:00:00,28.52,28.61,28.46,28.61,11300.0,28.52,28.61,28.46,28.61,11300.0
2013-12-03 10:30:00,28.6,28.64,28.48,28.48,10500.0,28.6,28.64,28.48,28.48,10500.0
2013-12-03 11:00:00,28.48,28.54,28.45,28.48,24900.0,28.48,28.54,28.45,28.48,24900.0
2013-12-03 11:30:00,28.48,28.57,28.45,28.53,20000.0,28.48,28.57,28.45,28.53,20000.0
2013-12-03 12:00:00,28.5,28.59,28.47,28.54,63900.0,28.5,28.59,28.47,28.54,63900.0
2013-12-03 12:30:00,28.54,28.54,28.37,28.42,41400.0,28.54,28.54,28.37,28.42,41400.0
2013-12-03 13:00:00,28.42,28.42,28.22,28.3,6600.0,28.42,28.42,28.22,28.3,6600.0
2013-12-03 13:30:00,28.26,28.35,28.22,28.23,5900.0,28.26,28.35,28.22,28.23,5900.0
2013-12-03 14:00:00,28.23,28.24,28.15,28.2,5000.0,28.23,28.24,28.15,28.2,5000.0
2013-12-03 14:30:00,28.2,28.24,28.15,28.19,23500.0,28.2,28.24,28.15,28.19,23500.0
2013-12-03 15:00:00,28.18,28.18,28.07,28.07,17100.0,28.18,28.18,28.07,28.07,17100.0
2013-12-03 15:30:00,28.08,28.15,28.03,28.13,40100.0,28.08,28.15,28.03,28.13,40100.0
2013-12-04 09:30:00,28.07,28.35,28.07,28.25,28400.0,28.07,28.35,28.07,28.25,28400.0
2013-12-04 10:00:00,28.28,28.5,28.28,28.49,17200.0,28.28,28.5,28.28,28.49,17200.0
2013-12-04 10:30:00,28.49,28.52,28.43,28.49,13300.0,28.49,28.52,28.43,28.49,13300.0
2013-12-04 11:00:00,28.5,28.51,28.4,28.42,7900.0,28.5,28.51,28.4,28.42,7900.0
2013-12-04 11:30:00,28.43,28.46,28.41,28.45,10500.0,28.43,28.46,28.41,28.45,10500.0
2013-12-04 12:00:00,28.41,28.46,28.19,28.23,10700.0,28.41,28.46,28.19,28.23,10700.0
2013-12-04 12:30:00,28.28,28.43,28.28,28.33,7300.0,28.28,28.43,28.28,28.33,7300.0
2013-12-04 13:00:00,28.34,28.39,28.2,28.24,21400.0,28.34,28.39,28.2,28.24,21400.0
2013-12-04 13:30:00,28.24,28.24,28.0,28.12,21200.0,28.24,28.24,28.0,28.12,21200.0
2013-12-04 14:00:00,28.15,28.23,28.11,28.2,11900.0,28.15,28.23,28.11,28.2,11900.0
2013-12-04 14:30:00,28.2,28.36,28.2,28.31,9800.0,28.2,28.36,28.2,28.31,9800.0
2013-12-04 15:00:00,28.3,28.42,28.28,28.38,10300.0,28.3,28.42,28.28,28.38,10300.0
2013-12-04 15:30:00,28.38,28.48,28.31,28.32,30200.0,28.38,28.48,28.31,28.32,30200.0
2013-12-05 09:30:00,28.24,28.49,28.11,28.44,6100.0,28.24,28.49,28.11,28.44,6100.0
2013-12-05 10:00:00,28.43,28.6,28.41,28.59,31400.0,28.43,28.6,28.41,28.59,31400.0
2013-12-05 10:30:00,28.57,28.6,28.48,28.57,153200.0,28.57,28.6,28.48,28.57,153200.0
2013-12-05 11:00:00,28.55,28.78,28.48,28.71,15700.0,28.55,28.78,28.48,28.71,15700.0
2013-12-05 11:30:00,28.68,28.77,28.66,28.72,11800.0,28.68,28.77,28.66,28.72,11800.0
2013-12-05 12:00:00,28.72,28.86,28.72,28.86,11200.0,28.72,28.86,28.72,28.86,11200.0
2013-12-05 12:30:00,28.86,28.93,28.83,28.91,9700.0,28.86,28.93,28.83,28.91,9700.0
2013-12-05 13:00:00,28.92,28.99,28.77,28.87,32900.0,28.92,28.99,28.77,28.87,32900.0
2013-12-05 13:30:00,28.85,28.92,28.85,28.9,22700.0,28.85,28.92,28.85,28.9,22700.0
2013-12-05 14:00:00,28.89,28.92,28.83,28.91,12600.0,28.89,28.92,28.83,28.91,12600.0
2013-12-05 14:30:00,28.89,28.92,28.85,28.91,40500.0,28.89,28.92,28.85,28.91,40500.0
2013-12-05 15:00:00,28.91,28.98,28.83,28.9,71900.0,28.91,28.98,28.83,28.9,71900.0
2013-12-05 15:30:00,28.93,28.99,28.82,28.88,95700.0,28.93,28.99,28.82,28.88,95700.0
2013-12-06 09:30:00,29.06,29.37,28.85,29.13,13500.0,29.06,29.37,28.85,29.13,13500.0
2013-12-06 10:00:00,29.08,29.21,29.04,29.07,3700.0,29.08,29.21,29.04,29.07,3700.0
2013-12-06 10:30:00,29.08,29.11,28.95,29.03,3700.0,29.08,29.11,28.95,29.03,3700.0
2013-12-06 11:00:00,29.08,29.17,29.05,29.15,3400.0,29.08,29.17,29.05,29.15,3400.0
2013-12-06 11:30:00,29.19,29.36,29.19,29.3,25100.0,29.19,29.36,29.19,29.3,25100.0
2013-12-06 12:00:00,29.32,29.35,29.28,29.31,3300.0,29.32,29.35,29.28,29.31,3300.0
2013-12-06 12:30:00,29.3,29.33,29.25,29.33,3900.0,29.3,29.33,29.25,29.33,3900.0
2013-12-06 13:00:00,29.28,29.28,29.14,29.19,13600.0,29.28,29.28,29.14,29.19,13600.0
2013-12-06 13:30:00,29.2,29.2,29.13,29.14,12900.0,29.2,29.2,29.13,29.14,12900.0
2013-12-06 14:00:00,29.15,29.28,29.14,29.25,172700.0,29.15,29.28,29.14,29.25,172700.0
2013-12-06 14:30:00,29.3,29.46,29.3,29.44,18400.0,29.3,29.46,29.3,29.44,18400.0
2013-12-06 15:00:00,29.45,29.5,29.39,29.41,18500.0,29.45,29.5,29.39,29.41,18500.0
2013-12-06 15:30:00,29.41,29.49,29.32,29.41,37400.0,29.41,29.49,29.32,29.41,37400.0
2013-12-09 09:30:00,29.35,29.49,29.19,29.29,44700.0,29.35,29.49,29.19,29.29,44700.0
2013-12-09 10:00:00,29.21,29.29,29.15,29.26,14800.0,29.21,29.29,29.15,29.26,14800.0
2013-12-09 10:30:00,29.23,29.29,29.19,29.29,7100.0,29.23,29.29,29.19,29.29,7100.0
2013-12-09 11:00:00,29.29,29.45,29.29,29.45,27200.0,29.29,29.45,29.29,29.45,27200.0
2013-12-09 11:30:00,29.45,29.47,29.32,29.45,115500.0,29.45,29.47,29.32,29.45,115500.0
2013-12-09 12:00:00,29.44,29.5,29.42,29.44,12400.0,29.44,29.5,29.42,29.44,12400.0
2013-12-09 12:30:00,29.44,29.57,29.44,29.57,9000.0,29.44,29.57,29.44,29.57,9000.0
2013-12-09 13:00:00,29.58,29.65,29.58,29.6,14500.0,29.58,29.65,29.58,29.6,14500.0
2013-12-09 13:30:00,29.58,29.59,29.47,29.58,12200.0,29.58,29.59,29.47,29.58,12200.0
2013-12-09 14:00:00,29.58,29.59,29.5,29.52,12000.0,29.58,29.59,29.5,29.52,12000.0
2013-12-09 14:30:00,29.51,29.53,29.47,29.52,10700.0,29.51,29.53,29.47,29.52,10700.0
2013-12-09 15:00:00,29.49,29.59,29.49,29.55,37400.0,29.49,29.59,29.49,29.55,37400.0
2013-12-09 15:30:00,29.55,29.66,29.45,29.61,66100.0,29.55,29.66,29.45,29.61,66100.0
2013-12-10 09:30:00,29.48,29.68,29.47,29.53,4700.0,29.48,29.68,29.47,29.53,4700.0
2013-12-10 10:00:00,29.5,29.56,29.32,29.34,10400.0,29.5,29.56,29.32,29.34,10400.0
2013-12-10 10:30:00,29.35,29.43,29.26,29.38,37300.0,29.35,29.43,29.26,29.38,37300.0
2013-12-10 11:00:00,29.37,29.39,29.28,29.35,31400.0,29.37,29.39,29.28,29.35,31400.0
2013-12-10 11:30:00,29.32,29.38,29.25,29.34,18900.0,29.32,29.38,29.25,29.34,18900.0
2013-12-10 12:00:00,29.34,29.36,29.25,29.32,16800.0,29.34,29.36,29.25,29.32,16800.0
2013-12-10 12:30:00,29.32,29.43,29.27,29.43,20800.0,29.32,29.43,29.27,29.43,20800.0
2013-12-10 13:00:00,29.4,29.4,29.29,29.35,16600.0,29.4,29.4,29.29,29.35,16600.0
2013-12-10 13:30:00,29.3,29.39,29.3,29.35,20900.0,29.3,29.39,29.3,29.35,20900.0
2013-12-10 14:00:00,29.36,29.38,29.31,29.37,9600.0,29.36,29.38,29.31,29.37,9600.0
2013-12-10 14:30:00,29.36,29.38,29.22,29.38,43100.0,29.36,29.38,29.22,29.38,43100.0
2013-12-10 15:00:00,29.39,29.43,29.31,29.36,13600.0,29.39,29.43,29.31,29.36,13600.0
2013-12-10 15:30:00,29.35,29.35,29.22,29.23,119400.0,29.35,29.35,29.22,29.23,119400.0
2013-12-11 09:30:00,29.2,29.42,29.1,29.16,23400.0,29.2,29.42,29.1,29.16,23400.0
2013-12-11 10:00:00,29.13,29.13,28.86,28.88,14300.0,29.13,29.13,28.86,28.88,14300.0
2013-12-11 10:30:00,28.88,28.95,28.76,28.8,22100.0,28.88,28.95,28.76,28.8,22100.0
2013-12-11 11:00:00,28.81,28.82,28.61,28.75,13200.0,28.81,28.82,28.61,28.75,13200.0
2013-12-11 11:30:00,28.74,28.78,28.53,28.72,25900.0,28.74,28.78,28.53,28.72,25900.0
2013-12-11 12:00:00,28.7,28.7,28.48,28.51,8300.0,28.7,28.7,28.48,28.51,8300.0
2013-12-11 12:30:00,28.51,28.61,28.43,28.59,14500.0,28.51,28.61,28.43,28.59,14500.0
2013-12-11 13:00:00,28.53,28.66,28.53,28.57,6700.0,28.53,28.66,28.53,28.57,6700.0
2013-12-11 13:30:00,28.57,28.72,28.56,28.67,45900.0,28.57,28.72,28.56,28.67,45900.0
2013-12-11 14:00:00,28.69,28.71,28.66,28.7,24200.0,28.69,28.71,28.66,28.7,24200.0
2013-12-11 14:30:00,28.7,28.74,28.68,28.69,38700.0,28.7,28.74,28.68,28.69,38700.0
2013-12-11 15:00:00,28.7,28.77,28.65,28.72,63800.0,28.7,28.77,28.65,28.72,63800.0
2013-12-11 15:30:00,28.71,28.73,28.57,28.61,67300.0,28.71,28.73,28.57,28.61,67300.0
2013-12-12 09:30:00,28.6,28.65,28.52,28.55,12800.0,28.6,28.65,28.52,28.55,12800.0
2013-12-12 10:00:00,28.61,28.62,28.47,28.62,25400.0,28.61,28.62,28.47,28.62,25400.0
2013-12-12 10:30:00,28.62,28.75,28.61,28.75,61000.0,28.62,28.75,28.61,28.75,61000.0
2013-12-12 11:00:00,28.74,28.76,28.72,28.74,32300.0,28.74,28.76,28.72,28.74,32300.0
2013-12-12 11:30:00,28.74,28.82,28.72,28.75,36700.0,28.74,28.82,28.72,28.75,36700.0
2013-12-12 12:00:00,28.75,28.75,28.51,28.56,28600.0,28.75,28.75,28.51,28.56,28600.0
2013-12-12 12:30:00,28.56,28.7,28.56,28.69,19500.0,28.56,28.7,28.56,28.69,19500.0
2013-12-12 13:00:00,28.67,28.71,28.6,28.7,21700.0,28.67,28.71,28.6,28.7,21700.0
2013-12-12 13:30:00,28.7,28.74,28.68,28.71,62500.0,28.7,28.74,28.68,28.71,62500.0
2013-12-12 14:00:00,28.7,28.81,28.69,28.8,82800.0,28.7,28.81,28.69,28.8,82800.0
2013-12-12 14:30:00,28.8,28.8,28.75,28.78,18100.0,28.8,28.8,28.75,28.78,18100.0
2013-12-12 15:00:00,28.79,28.8,28.75,28.76,19200.0,28.79,28.8,28.75,28.76,19200.0
2013-12-12 15:30:00,28.75,28.78,28.63,28.7,89800.0,28.75,28.78,28.63,28.7,89800.0
2013-12-13 09:30:00,28.78,28.96,28.7,28.71,4800.0,28.78,28.96,28.7,28.71,4800.0
2013-12-13 10:00:00,28.72,28.77,28.58,28.7,13500.0,28.72,28.77,28.58,28.7,13500.0
2013-12-13 10:30:00,28.73,28.75,28.55,28.61,16300.0,28.73,28.75,28.55,28.61,16300.0
2013-12-13 11:00:00,28.61,28.62,28.39,28.4,21900.0,28.61,28.62,28.39,28.4,21900.0
2013-12-13 11:30:00,28.4,28.49,28.35,28.43,17300.0,28.4,28.49,28.35,28.43,17300.0
2013-12-13 12:00:00,28.44,28.6,28.34,28.6,25400.0,28.44,28.6,28.34,28.6,25400.0
2013-12-13 12:30:00,28.6,28.66,28.57,28.66,12600.0,28.6,28.66,28.57,28.66,12600.0
2013-12-13 13:00:00,28.66,28.66,28.36,28.37,17700.0,28.66,28.66,28.36,28.37,17700.0
2013-12-13 13:30:00,28.37,28.53,28.36,28.41,14600.0,28.37,28.53,28.36,28.41,14600.0
2013-12-13 14:00:00,28.42,28.42,28.21,28.24,17600.0,28.42,28.42,28.21,28.24,17600.0
2013-12-13 14:30:00,28.26,28.35,28.26,28.32,16100.0,28.26,28.35,28.26,28.32,16100.0
2013-12-13 15:00:00,28.31,28.37,28.28,28.31,31800.0,28.31,28.37,28.28,28.31,31800.0
2013-12-13 15:30:00,28.3,28.33,28.19,28.23,62700.0,28.3,28.33,28.19,28.23,62700.0
2013-12-16 09:30:00,28.28,28.8,28.28,28.53,17700.0,28.28,28.8,28.28,28.53,17700.0
2013-12-16 10:00:00,28.55,28.55,28.33,28.47,10700.0,28.55,28.55,28.33,28.47,10700.0
2013-12-16 10:30:00,28.47,28.47,28.26,28.31,9800.0,28.47,28.47,28.26,28.31,9800.0
2013-12-16 11:00:00,28.33,28.36,28.22,28.27,13600.0,28.33,28.36,28.22,28.27,13600.0
2013-12-16 11:30:00,28.28,28.31,28.21,28.29,5200.0,28.28,28.31,28.21,28.29,5200.0
2013-12-16 12:00:00,28.29,28.29,28.2,28.26,10900.0,28.29,28.29,28.2,28.26,10900.0
2013-12-16 12:30:00,28.26,28.26,28.18,28.2,7500.0,28.26,28.26,28.18,28.2,7500.0
2013-12-16 13:00:00,28.2,28.23,28.13,28.18,9700.0,28.2,28.23,28.13,28.18,9700.0
2013-12-16 13:30:00,28.18,28.23,28.14,28.22,10800.0,28.18,28.23,28.14,28.22,10800.0
2013-12-16 14:00:00,28.23,28.3,28.23,28.28,39500.0,28.23,28.3,28.23,28.28,39500.0
2013-12-16 14:30:00,28.25,28.36,28.2,28.25,60700.0,28.25,28.36,28.2,28.25,60700.0
2013-12-16 15:00:00,28.25,28.3,28.18,28.3,33400.0,28.25,28.3,28.18,28.3,33400.0
2013-12-16 15:30:00,28.3,28.35,28.29,28.35,78100.0,28.3,28.35,28.29,28.35,78100.0
2013-12-17 09:30:00,28.39,28.39,27.9,28.14,10200.0,28.39,28.39,27.9,28.14,10200.0
2013-12-17 10:00:00,28.14,28.19,27.94,27.94,28100.0,28.14,28.19,27.94,27.94,28100.0
2013-12-17 10:30:00,27.94,27.97,27.77,27.81,7900.0,27.94,27.97,27.77,27.81,7900.0
2013-12-17 11:00:00,27.79,27.87,27.7,27.73,11500.0,27.79,27.87,27.7,27.73,11500.0
2013-12-17 11:30:00,27.73,27.85,27.71,27.84,11600.0,27.73,27.85,27.71,27.84,11600.0
2013-12-17 12:00:00,27.78,27.89,27.78,27.87,7200.0,27.78,27.89,27.78,27.87,7200.0
2013-12-17 12:30:00,27.88,27.99,27.88,27.98,7200.0,27.88,27.99,27.88,27.98,7200.0
2013-12-17 13:00:00,27.99,28.05,27.97,28.04,11600.0,27.99,28.05,27.97,28.04,11600.0
2013-12-17 13:30:00,28.02,28.08,27.97,27.99,7500.0,28.02,28.08,27.97,27.99,7500.0
2013-12-17 14:00:00,27.99,28.08,27.97,28.06,10400.0,27.99,28.08,27.97,28.06,10400.0
2013-12-17 14:30:00,28.05,28.05,27.98,28.01,11100.0,28.05,28.05,27.98,28.01,11100.0
2013-12-17 15:00:00,28.02,28.18,28.02,28.18,17300.0,28.02,28.18,28.02,28.18,17300.0
2013-12-17 15:30:00,28.18,28.21,28.04,28.08,48500.0,28.18,28.21,28.04,28.08,48500.0
2013-12-18 09:30:00,28.15,28.3,27.93,28.21,8000.0,28.15,28.3,27.93,28.21,8000.0
2013-12-18 10:00:00,28.23,28.3,28.12,28.26,9300.0,28.23,28.3,28.12,28.26,9300.0
2013-12-18 10:30:00,28.23,28.35,28.15,28.28,7500.0,28.23,28.35,28.15,28.28,7500.0
2013-12-18 11:00:00,28.3,28.33,28.21,28.22,5000.0,28.3,28.33,28.21,28.22,5000.0
2013-12-18 11:30:00,28.21,28.22,28.11,28.16,17800.0,28.21,28.22,28.11,28.16,17800.0
2013-12-18 12:00:00,28.16,28.18,28.09,28.09,13200.0,28.16,28.18,28.09,28.09,13200.0
2013-12-18 12:30:00,28.13,28.15,28.07,28.08,17900.0,28.13,28.15,28.07,28.08,17900.0
2013-12-18 13:00:00,28.05,28.13,27.98,27.99,9600.0,28.05,28.13,27.98,27.99,9600.0
2013-12-18 13:30:00,27.98,28.01,27.91,27.96,28000.0,27.98,28.01,27.91,27.96,28000.0
2013-12-18 14:00:00,27.94,28.31,27.76,28.22,34900.0,27.94,28.31,27.76,28.22,34900.0
2013-12-18 14:30:00,28.23,28.33,28.14,28.16,28300.0,28.23,28.33,28.14,28.16,28300.0
2013-12-18 15:00:00,28.15,28.46,28.13,28.45,73900.0,28.15,28.46,28.13,28.45,73900.0
2013-12-18 15:30:00,28.47,28.84,28.44,28.83,175800.0,28.47,28.84,28.44,28.83,175800.0
2013-12-19 09:30:00,28.79,29.37,28.49,29.06,93300.0,28.79,29.37,28.49,29.06,93300.0
2013-12-19 10:00:00,29.05,29.1,28.98,29.0,31700.0,29.05,29.1,28.98,29.0,31700.0
2013-12-19 10:30:00,29.0,29.07,28.95,29.07,66500.0,29.0,29.07,28.95,29.07,66500.0
2013-12-19 11:00:00,29.03,29.18,29.0,29.11,14900.0,29.03,29.18,29.0,29.11,14900.0
2013-12-19 11:30:00,29.11,29.17,28.95,29.1,14300.0,29.11,29.17,28.95,29.1,14300.0
2013-12-19 12:00:00,29.11,29.19,29.04,29.18,32100.0,29.11,29.19,29.04,29.18,32100.0
2013-12-19 12:30:00,29.17,29.18,29.01,29.01,6400.0,29.17,29.18,29.01,29.01,6400.0
2013-12-19 13:00:00,29.05,29.18,29.01,29.16,14600.0,29.05,29.18,29.01,29.16,14600.0
2013-12-19 13:30:00,29.13,29.13,29.01,29.02,11200.0,29.13,29.13,29.01,29.02,11200.0
2013-12-19 14:00:00,29.01,29.01,28.92,28.95,24100.0,29.01,29.01,28.92,28.95,24100.0
2013-12-19 14:30:00,28.96,28.99,28.95,28.99,18900.0,28.96,28.99,28.95,28.99,18900.0
2013-12-19 15:00:00,28.97,29.12,28.95,29.1,27400.0,28.97,29.12,28.95,29.1,27400.0
2013-12-19 15:30:00,29.11,29.18,29.06,29.08,101800.0,29.11,29.18,29.06,29.08,101800.0
2013-12-20 09:30:00,29.19,29.43,28.85,29.02,145200.0,29.19,29.43,28.85,29.02,145200.0
2013-12-20 10:00:00,29.0,29.11,28.97,29.01,29000.0,29.0,29.11,28.97,29.01,29000.0
2013-12-20 10:30:00,29.05,29.05,28.95,28.97,23300.0,29.05,29.05,28.95,28.97,23300.0
2013-12-20 11:00:00,28.95,28.95,28.91,28.93,11200.0,28.95,28.95,28.91,28.93,11200.0
2013-12-20 11:30:00,28.93,28.96,28.91,28.94,15700.0,28.93,28.96,28.91,28.94,15700.0
2013-12-20 12:00:00,28.95,28.96,28.89,28.93,20600.0,28.95,28.96,28.89,28.93,20600.0
2013-12-20 12:30:00,28.98,28.98,28.84,28.84,14900.0,28.98,28.98,28.84,28.84,14900.0
2013-12-20 13:00:00,28.83,28.88,28.81,28.85,25700.0,28.83,28.88,28.81,28.85,25700.0
2013-12-20 13:30:00,28.85,28.99,28.84,28.99,20300.0,28.85,28.99,28.84,28.99,20300.0
2013-12-20 14:00:00,28.98,28.99,28.86,28.86,36400.0,28.98,28.99,28.86,28.86,36400.0
2013-12-20 14:30:00,28.9,28.91,28.73,28.78,36400.0,28.9,28.91,28.73,28.78,36400.0
2013-12-20 15:00:00,28.77,28.96,28.77,28.82,39600.0,28.77,28.96,28.77,28.82,39600.0
2013-12-20 15:30:00,28.82,28.84,28.6,28.73,193100.0,28.82,28.84,28.6,28.73,193100.0
2013-12-23 09:30:00,28.9,29.17,28.73,28.79,6200.0,28.9,29.17,28.73,28.79,6200.0
2013-12-23 10:00:00,28.82,28.85,28.66,28.75,9600.0,28.82,28.85,28.66,28.75,9600.0
2013-12-23 10:30:00,28.74,28.85,28.7,28.77,6200.0,28.74,28.85,28.7,28.77,6200.0
2013-12-23 11:00:00,28.77,28.83,28.69,28.75,21700.0,28.77,28.83,28.69,28.75,21700.0
2013-12-23 11:30:00,28.77,28.79,28.74,28.74,17300.0,28.77,28.79,28.74,28.74,17300.0
2013-12-23 12:00:00,28.74,28.78,28.73,28.76,9600.0,28.74,28.78,28.73,28.76,9600.0
2013-12-23 12:30:00,28.75,28.92,28.75,28.92,27400.0,28.75,28.92,28.75,28.92,27400.0
2013-12-23 13:00:00,28.89,29.02,28.88,28.97,40100.0,28.89,29.02,28.88,28.97,40100.0
2013-12-23 13:30:00,29.0,29.0,28.86,28.94,39000.0,29.0,29.0,28.86,28.94,39000.0
2013-12-23 14:00:00,28.9,28.94,28.84,28.84,18800.0,28.9,28.94,28.84,28.84,18800.0
2013-12-23 14:30:00,28.86,28.88,28.75,28.76,16700.0,28.86,28.88,28.75,28.76,16700.0
2013-12-23 15:00:00,28.75,28.81,28.74,28.79,42000.0,28.75,28.81,28.74,28.79,42000.0
2013-12-23 15:30:00,28.8,28.87,28.7,28.87,62600.0,28.8,28.87,28.7,28.87,62600.0
2013-12-24 09:30:00,28.95,29.23,28.75,28.92,4400.0,28.95,29.23,28.75,28.92,4400.0
2013-12-24 10:00:00,28.92,28.98,28.9,28.96,10300.0,28.92,28.98,28.9,28.96,10300.0
2013-12-24 10:30:00,28.95,28.97,28.93,28.97,4900.0,28.95,28.97,28.93,28.97,4900.0
2013-12-24 11:00:00,28.94,28.98,28.8,28.94,52300.0,28.94,28.98,28.8,28.94,52300.0
2013-12-24 11:30:00,28.9,28.98,28.9,28.98,19800.0,28.9,28.98,28.9,28.98,19800.0
2013-12-24 12:00:00,28.98,29.15,28.97,29.05,33900.0,28.98,29.15,28.97,29.05,33900.0
2013-12-24 12:30:00,29.02,29.06,28.94,29.03,59700.0,29.02,29.06,28.94,29.03,59700.0
2013-12-26 09:30:00,29.13,29.31,28.95,29.12,8900.0,29.13,29.31,28.95,29.12,8900.0
2013-12-26 10:00:00,29.12,29.19,29.11,29.13,9600.0,29.12,29.19,29.11,29.13,9600.0
2013-12-26 10:30:00,29.14,29.14,29.06,29.08,6100.0,29.14,29.14,29.06,29.08,6100.0
2013-12-26 11:00:00,29.09,29.12,29.06,29.11,11100.0,29.09,29.12,29.06,29.11,11100.0
2013-12-26 11:30:00,29.12,29.15,28.95,28.96,33600.0,29.12,29.15,28.95,28.96,33600.0
2013-12-26 12:00:00,28.95,29.0,28.89,28.98,12100.0,28.95,29.0,28.89,28.98,12100.0
2013-12-26 12:30:00,29.0,29.02,28.81,28.86,39300.0,29.0,29.02,28.81,28.86,39300.0
2013-12-26 13:00:00,28.85,28.85,28.77,28.84,14300.0,28.85,28.85,28.77,28.84,14300.0
2013-12-26 13:30:00,28.85,28.85,28.77,28.8,18600.0,28.85,28.85,28.77,28.8,18600.0
2013-12-26 14:00:00,28.84,28.84,28.76,28.81,7400.0,28.84,28.84,28.76,28.81,7400.0
2013-12-26 14:30:00,28.82,28.82,28.75,28.8,16600.0,28.82,28.82,28.75,28.8,16600.0
2013-12-26 15:00:00,28.8,28.87,28.79,28.85,13700.0,28.8,28.87,28.79,28.85,13700.0
2013-12-26 15:30:00,28.85,28.85,28.77,28.81,52500.0,28.85,28.85,28.77,28.81,52500.0
2013-12-27 09:30:00,28.95,29.18,28.78,28.85,19400.0,28.95,29.18,28.78,28.85,19400.0
2013-12-27 10:00:00,28.86,28.91,28.67,28.7,22800.0,28.86,28.91,28.67,28.7,22800.0
2013-12-27 10:30:00,28.7,28.73,28.58,28.66,12600.0,28.7,28.73,28.58,28.66,12600.0
2013-12-27 11:00:00,28.69,28.73,28.63,28.7,19200.0,28.69,28.73,28.63,28.7,19200.0
2013-12-27 11:30:00,28.7,28.76,28.68,28.76,11500.0,28.7,28.76,28.68,28.76,11500.0
2013-12-27 12:00:00,28.76,28.82,28.71,28.75,26900.0,28.76,28.82,28.71,28.75,26900.0
2013-12-27 12:30:00,28.76,28.81,28.66,28.74,31200.0,28.76,28.81,28.66,28.74,31200.0
2013-12-27 13:00:00,28.74,28.79,28.73,28.76,12300.0,28.74,28.79,28.73,28.76,12300.0
2013-12-27 13:30:00,28.75,28.79,28.68,28.76,8200.0,28.75,28.79,28.68,28.76,8200.0
2013-12-27 14:00:00,28.78,28.79,28.75,28.76,15100.0,28.78,28.79,28.75,28.76,15100.0
2013-12-27 14:30:00,28.76,28.81,28.72,28.72,35400.0,28.76,28.81,28.72,28.72,35400.0
2013-12-27 15:00:00,28.72,28.83,28.64,28.8,48800.0,28.72,28.83,28.64,28.8,48800.0
2013-12-27 15:30:00,28.8,28.87,28.79,28.86,64200.0,28.8,28.87,28.79,28.86,64200.0
2013-12-30 09:30:00,28.83,29.04,28.6,28.9,8000.0,28.83,29.04,28.6,28.9,8000.0
2013-12-30 10:00:00,28.9,29.0,28.87,28.93,17200.0,28.9,29.0,28.87,28.93,17200.0
2013-12-30 10:30:00,28.96,29.15,28.9,29.14,28900.0,28.96,29.15,28.9,29.14,28900.0
2013-12-30 11:00:00,29.11,29.35,29.11,29.27,31000.0,29.11,29.35,29.11,29.27,31000.0
2013-12-30 11:30:00,29.3,29.6,29.29,29.6,44600.0,29.3,29.6,29.29,29.6,44600.0
2013-12-30 12:00:00,29.58,29.59,29.49,29.53,12300.0,29.58,29.59,29.49,29.53,12300.0
2013-12-30 12:30:00,29.53,29.53,29.48,29.52,26500.0,29.53,29.53,29.48,29.52,26500.0
2013-12-30 13:00:00,29.51,29.62,29.51,29.57,23900.0,29.51,29.62,29.51,29.57,23900.0
2013-12-30 13:30:00,29.56,29.57,29.5,29.51,7300.0,29.56,29.57,29.5,29.51,7300.0
2013-12-30 14:00:00,29.51,29.54,29.44,29.45,24500.0,29.51,29.54,29.44,29.45,24500.0
2013-12-30 14:30:00,29.45,29.47,29.4,29.41,13200.0,29.45,29.47,29.4,29.41,13200.0
2013-12-30 15:00:00,29.41,29.42,29.34,29.36,34500.0,29.41,29.42,29.34,29.36,34500.0
2013-12-30 15:30:00,29.36,29.36,29.31,29.33,59600.0,29.36,29.36,29.31,29.33,59600.0
2013-12-31 09:30:00,29.39,29.51,29.14,29.51,5100.0,29.39,29.51,29.14,29.51,5100.0
2013-12-31 10:00:00,29.51,29.55,29.38,29.4,41400.0,29.51,29.55,29.38,29.4,41400.0
2013-12-31 10:30:00,29.45,29.56,29.44,29.45,12700.0,29.45,29.56,29.44,29.45,12700.0
2013-12-31 11:00:00,29.49,29.56,29.37,29.41,38500.0,29.49,29.56,29.37,29.41,38500.0
2013-12-31 11:30:00,29.39,29.47,29.35,29.37,7100.0,29.39,29.47,29.35,29.37,7100.0
2013-12-31 12:00:00,29.38,29.49,29.32,29.36,10500.0,29.38,29.49,29.32,29.36,10500.0
2013-12-31 12:30:00,29.37,29.49,29.36,29.41,8700.0,29.37,29.49,29.36,29.41,8700.0
2013-12-31 13:00:00,29.43,29.46,29.38,29.42,8400.0,29.43,29.46,29.38,29.42,8400.0
2013-12-31 13:30:00,29.45,29.45,29.38,29.4,8500.0,29.45,29.45,29.38,29.4,8500.0
2013-12-31 14:00:00,29.38,29.42,29.27,29.3,19600.0,29.38,29.42,29.27,29.3,19600.0
2013-12-31 14:30:00,29.35,29.38,29.29,29.3,13400.0,29.35,29.38,29.29,29.3,13400.0
2013-12-31 15:00:00,29.29,29.36,29.23,29.33,19400.0,29.29,29.36,29.23,29.33,19400.0
2013-12-31 15:30:00,29.3,29.36,29.2,29.22,53900.0,29.3,29.36,29.2,29.22,53900.0
2014-01-02 09:30:00,29.06,29.25,28.83,28.9,11600.0,29.06,29.25,28.83,28.9,11600.0
2014-01-02 10:00:00,28.9,29.09,28.87,29.03,11500.0,28.9,29.09,28.87,29.03,11500.0
2014-01-02 10:30:00,29.08,29.16,29.0,29.05,6500.0,29.08,29.16,29.0,29.05,6500.0
2014-01-02 11:00:00,29.05,29.11,29.03,29.1,18900.0,29.05,29.11,29.03,29.1,18900.0
2014-01-02 11:30:00,29.08,29.16,29.0,29.02,32400.0,29.08,29.16,29.0,29.02,32400.0
2014-01-02 12:00:00,29.05,29.05,28.94,28.95,5400.0,29.05,29.05,28.94,28.95,5400.0
2014-01-02 12:30:00,28.91,28.99,28.87,28.9,21600.0,28.91,28.99,28.87,28.9,21600.0
2014-01-02 13:00:00,28.88,28.99,28.88,28.96,9700.0,28.88,28.99,28.88,28.96,9700.0
2014-01-02 13:30:00,28.98,29.01,28.92,29.01,20300.0,28.98,29.01,28.92,29.01,20300.0
2014-01-02 14:00:00,29.0,29.1,28.91,29.02,13900.0,29.0,29.1,28.91,29.02,13900.0
2014-01-02 14:30:00,29.02,29.11,28.99,29.05,7600.0,29.02,29.11,28.99,29.05,7600.0
2014-01-02 15:00:00,29.02,29.12,28.98,29.02,21300.0,29.02,29.12,28.98,29.02,21300.0
2014-01-02 15:30:00,29.02,29.07,28.96,29.06,39900.0,29.02,29.07,28.96,29.06,39900.0
2014-01-03 09:30:00,29.07,29.65,28.96,29.55,32100.0,29.07,29.65,28.96,29.55,32100.0
2014-01-03 10:00:00,29.56,29.64,29.52,29.57,22900.0,29.56,29.64,29.52,29.57,22900.0
2014-01-03 10:30:00,29.59,29.84,29.57,29.82,52300.0,29.59,29.84,29.57,29.82,52300.0
2014-01-03 11:00:00,29.83,29.85,29.76,29.85,22700.0,29.83,29.85,29.76,29.85,22700.0
2014-01-03 11:30:00,29.84,29.89,29.65,29.68,68900.0,29.84,29.89,29.65,29.68,68900.0
2014-01-03 12:00:00,29.68,29.89,29.68,29.88,18800.0,29.68,29.89,29.68,29.88,18800.0
2014-01-03 12:30:00,29.86,29.9,29.8,29.82,26900.0,29.86,29.9,29.8,29.82,26900.0
2014-01-03 13:00:00,29.85,29.92,29.8,29.81,13600.0,29.85,29.92,29.8,29.81,13600.0
2014-01-03 13:30:00,29.82,29.85,29.75,29.81,22000.0,29.82,29.85,29.75,29.81,22000.0
2014-01-03 14:00:00,29.78,29.9,29.75,29.86,31200.0,29.78,29.9,29.75,29.86,31200.0
2014-01-03 14:30:00,29.86,29.98,29.85,29.95,32500.0,29.86,29.98,29.85,29.95,32500.0
2014-01-03 15:00:00,29.95,30.0,29.93,29.96,39600.0,29.95,30.0,29.93,29.96,39600.0
2014-01-03 15:30:00,29.98,29.99,29.89,29.97,120400.0,29.98,29.99,29.89,29.97,120400.0
2014-01-06 09:30:00,30.0,30.33,29.65,29.99,35000.0,30.0,30.33,29.65,29.99,35000.0
2014-01-06 10:00:00,29.95,30.02,29.79,29.82,27400.0,29.95,30.02,29.79,29.82,27400.0
2014-01-06 10:30:00,29.81,29.98,29.67,29.76,54500.0,29.81,29.98,29.67,29.76,54500.0
2014-01-06 11:00:00,29.73,29.8,29.67,29.71,21900.0,29.73,29.8,29.67,29.71,21900.0
2014-01-06 11:30:00,29.7,29.73,29.53,29.54,20600.0,29.7,29.73,29.53,29.54,20600.0
2014-01-06 12:00:00,29.54,29.59,29.54,29.54,20600.0,29.54,29.59,29.54,29.54,20600.0
2014-01-06 12:30:00,29.55,29.64,29.51,29.63,21100.0,29.55,29.64,29.51,29.63,21100.0
2014-01-06 13:00:00,29.61,29.61,29.53,29.55,32200.0,29.61,29.61,29.53,29.55,32200.0
2014-01-06 13:30:00,29.55,29.57,29.49,29.49,29700.0,29.55,29.57,29.49,29.49,29700.0
2014-01-06 14:00:00,29.48,29.49,29.37,29.4,18200.0,29.48,29.49,29.37,29.4,18200.0
2014-01-06 14:30:00,29.41,29.53,29.41,29.51,24300.0,29.41,29.53,29.41,29.51,24300.0
2014-01-06 15:00:00,29.51,29.52,29.41,29.42,45900.0,29.51,29.52,29.41,29.42,45900.0
2014-01-06 15:30:00,29.42,29.5,29.4,29.4,115000.0,29.42,29.5,29.4,29.4,115000.0
2014-01-07 09:30:00,29.6,29.86,29.36,29.48,21700.0,29.6,29.86,29.36,29.48,21700.0
2014-01-07 10:00:00,29.51,29.93,29.51,29.83,35700.0,29.51,29.93,29.51,29.83,35700.0
2014-01-07 10:30:00,29.85,29.99,29.73,29.74,20000.0,29.85,29.99,29.73,29.74,20000.0
2014-01-07 11:00:00,29.76,29.76,29.55,29.55,15800.0,29.76,29.76,29.55,29.55,15800.0
2014-01-07 11:30:00,29.53,29.8,29.53,29.68,20500.0,29.53,29.8,29.53,29.68,20500.0
2014-01-07 12:00:00,29.71,29.88,29.71,29.88,4000.0,29.71,29.88,29.71,29.88,4000.0
2014-01-07 12:30:00,29.87,29.96,29.86,29.95,4700.0,29.87,29.96,29.86,29.95,4700.0
2014-01-07 13:00:00,29.97,30.0,29.92,29.96,5800.0,29.97,30.0,29.92,29.96,5800.0
2014-01-07 13:30:00,29.96,30.11,29.93,30.07,31100.0,29.96,30.11,29.93,30.07,31100.0
2014-01-07 14:00:00,30.07,30.35,30.05,30.34,26600.0,30.07,30.35,30.05,30.34,26600.0
2014-01-07 14:30:00,30.36,30.41,30.34,30.39,6800.0,30.36,30.41,30.34,30.39,6800.0
2014-01-07 15:00:00,30.39,30.39,30.13,30.19,17700.0,30.39,30.39,30.13,30.19,17700.0
2014-01-07 15:30:00,30.19,30.33,30.19,30.28,46300.0,30.19,30.33,30.19,30.28,46300.0
2014-01-08 09:30:00,30.25,30.69,30.22,30.59,73100.0,30.25,30.69,30.22,30.59,73100.0
2014-01-08 10:00:00,30.62,31.21,30.62,31.05,51800.0,30.62,31.21,30.62,31.05,51800.0
2014-01-08 10:30:00,31.07,31.16,31.06,31.16,51000.0,31.07,31.16,31.06,31.16,51000.0
2014-01-08 11:00:00,31.17,31.38,31.13,31.31,52100.0,31.17,31.38,31.13,31.31,52100.0
2014-01-08 11:30:00,31.31,31.53,31.31,31.41,42200.0,31.31,31.53,31.31,31.41,42200.0
2014-01-08 12:00:00,31.41,31.47,31.27,31.3,10700.0,31.41,31.47,31.27,31.3,10700.0
2014-01-08 12:30:00,31.3,31.35,31.2,31.22,10600.0,31.3,31.35,31.2,31.22,10600.0
2014-01-08 13:00:00,31.23,31.25,31.13,31.19,22200.0,31.23,31.25,31.13,31.19,22200.0
2014-01-08 13:30:00,31.23,31.49,31.2,31.46,23900.0,31.23,31.49,31.2,31.46,23900.0
2014-01-08 14:00:00,31.46,31.62,31.35,31.58,65900.0,31.46,31.62,31.35,31.58,65900.0
2014-01-08 14:30:00,31.58,31.59,31.39,31.41,30100.0,31.58,31.59,31.39,31.41,30100.0
2014-01-08 15:00:00,31.41,31.42,31.33,31.34,31400.0,31.41,31.42,31.33,31.34,31400.0
2014-01-08 15:30:00,31.33,31.42,31.25,31.26,133800.0,31.33,31.42,31.25,31.26,133800.0
2014-01-09 09:30:00,31.31,31.49,31.07,31.26,35100.0,31.31,31.49,31.07,31.26,35100.0
2014-01-09 10:00:00,31.26,31.28,31.05,31.15,36400.0,31.26,31.28,31.05,31.15,36400.0
2014-01-09 10:30:00,31.15,31.2,31.02,31.09,33600.0,31.15,31.2,31.02,31.09,33600.0
2014-01-09 11:00:00,31.03,31.07,30.94,31.07,39100.0,31.03,31.07,30.94,31.07,39100.0
2014-01-09 11:30:00,31.03,31.29,31.03,31.11,196900.0,31.03,31.29,31.03,31.11,196900.0
2014-01-09 12:00:00,31.08,31.13,31.06,31.09,49900.0,31.08,31.13,31.06,31.09,49900.0
2014-01-09 12:30:00,31.09,31.16,30.94,31.01,20400.0,31.09,31.16,30.94,31.01,20400.0
2014-01-09 13:00:00,31.02,31.02,30.87,30.92,11900.0,31.02,31.02,30.87,30.92,11900.0
2014-01-09 13:30:00,30.9,31.02,30.81,30.88,17100.0,30.9,31.02,30.81,30.88,17100.0
2014-01-09 14:00:00,30.89,30.89,30.71,30.72,20300.0,30.89,30.89,30.71,30.72,20300.0
2014-01-09 14:30:00,30.7,30.82,30.68,30.79,25000.0,30.7,30.82,30.68,30.79,25000.0
2014-01-09 15:00:00,30.78,30.79,30.65,30.65,37800.0,30.78,30.79,30.65,30.65,37800.0
2014-01-09 15:30:00,30.68,30.83,30.64,30.82,110000.0,30.68,30.83,30.64,30.82,110000.0
2014-01-10 09:30:00,30.85,31.2,30.66,30.78,34400.0,30.85,31.2,30.66,30.78,34400.0
2014-01-10 10:00:00,30.73,30.82,30.65,30.8,32700.0,30.73,30.82,30.65,30.8,32700.0
2014-01-10 10:30:00,30.82,30.83,30.78,30.8,28900.0,30.82,30.83,30.78,30.8,28900.0
2014-01-10 11:00:00,30.8,30.81,30.66,30.68,12700.0,30.8,30.81,30.66,30.68,12700.0
2014-01-10 11:30:00,30.68,30.69,30.58,30.68,28500.0,30.68,30.69,30.58,30.68,28500.0
2014-01-10 12:00:00,30.67,30.83,30.64,30.81,21900.0,30.67,30.83,30.64,30.81,21900.0
2014-01-10 12:30:00,30.81,30.9,30.8,30.83,38200.0,30.81,30.9,30.8,30.83,38200.0
2014-01-10 13:00:00,30.83,30.84,30.79,30.79,30800.0,30.83,30.84,30.79,30.79,30800.0
2014-01-10 13:30:00,30.77,30.82,30.77,30.82,16900.0,30.77,30.82,30.77,30.82,16900.0
2014-01-10 14:00:00,30.8,30.84,30.74,30.75,39000.0,30.8,30.84,30.74,30.75,39000.0
2014-01-10 14:30:00,30.77,30.78,30.74,30.75,18900.0,30.77,30.78,30.74,30.75,18900.0
2014-01-10 15:00:00,30.74,30.8,30.74,30.75,18700.0,30.74,30.8,30.74,30.75,18700.0
2014-01-10 15:30:00,30.75,30.84,30.75,30.8,94600.0,30.75,30.84,30.75,30.8,94600.0
2014-01-13 09:30:00,30.78,31.0,30.66,30.83,22000.0,30.78,31.0,30.66,30.83,22000.0
2014-01-13 10:00:00,30.81,30.96,30.81,30.93,20300.0,30.81,30.96,30.81,30.93,20300.0
2014-01-13 10:30:00,30.93,31.0,30.9,30.98,14000.0,30.93,31.0,30.9,30.98,14000.0
2014-01-13 11:00:00,30.98,31.01,30.92,30.96,13600.0,30.98,31.01,30.92,30.96,13600.0
2014-01-13 11:30:00,30.96,31.02,30.96,31.0,12100.0,30.96,31.02,30.96,31.0,12100.0
2014-01-13 12:00:00,30.99,30.99,30.79,30.82,15200.0,30.99,30.99,30.79,30.82,15200.0
2014-01-13 12:30:00,30.78,30.8,30.71,30.71,6400.0,30.78,30.8,30.71,30.71,6400.0
2014-01-13 13:00:00,30.69,30.7,30.59,30.63,7800.0,30.69,30.7,30.59,30.63,7800.0
2014-01-13 13:30:00,30.65,30.67,30.58,30.67,9100.0,30.65,30.67,30.58,30.67,9100.0
2014-01-13 14:00:00,30.67,30.68,30.52,30.55,16400.0,30.67,30.68,30.52,30.55,16400.0
2014-01-13 14:30:00,30.58,30.59,30.41,30.5,19400.0,30.58,30.59,30.41,30.5,19400.0
2014-01-13 15:00:00,30.51,30.51,30.36,30.46,27000.0,30.51,30.51,30.36,30.46,27000.0
2014-01-13 15:30:00,30.46,30.56,30.37,30.54,61900.0,30.46,30.56,30.37,30.54,61900.0
2014-01-14 09:30:00,30.75,30.91,30.47,30.77,17700.0,30.75,30.91,30.47,30.77,17700.0
2014-01-14 10:00:00,30.75,30.81,30.69,30.75,5800.0,30.75,30.81,30.69,30.75,5800.0
2014-01-14 10:30:00,30.79,30.92,30.77,30.84,17600.0,30.79,30.92,30.77,30.84,17600.0
2014-01-14 11:00:00,30.81,30.92,30.76,30.83,12300.0,30.81,30.92,30.76,30.83,12300.0
2014-01-14 11:30:00,30.87,30.91,30.8,30.8,6000.0,30.87,30.91,30.8,30.8,6000.0
2014-01-14 12:00:00,30.81,30.83,30.73,30.8,9300.0,30.81,30.83,30.73,30.8,9300.0
2014-01-14 12:30:00,30.78,30.81,30.73,30.75,8300.0,30.78,30.81,30.73,30.75,8300.0
2014-01-14 13:00:00,30.77,30.81,30.76,30.79,7500.0,30.77,30.81,30.76,30.79,7500.0
2014-01-14 13:30:00,30.79,30.84,30.71,30.71,11100.0,30.79,30.84,30.71,30.71,11100.0
2014-01-14 14:00:00,30.71,30.82,30.71,30.77,13300.0,30.71,30.82,30.71,30.77,13300.0
2014-01-14 14:30:00,30.77,30.82,30.77,30.78,8700.0,30.77,30.82,30.77,30.78,8700.0
2014-01-14 15:00:00,30.78,30.88,30.78,30.86,10400.0,30.78,30.88,30.78,30.86,10400.0
2014-01-14 15:30:00,30.87,30.89,30.76,30.81,45400.0,30.87,30.89,30.76,30.81,45400.0
2014-01-15 09:30:00,31.0,31.0,30.77,30.96,11600.0,31.0,31.0,30.77,30.96,11600.0
2014-01-15 10:00:00,30.98,30.98,30.7,30.7,7100.0,30.98,30.98,30.7,30.7,7100.0
2014-01-15 10:30:00,30.7,30.76,30.61,30.67,6300.0,30.7,30.76,30.61,30.67,6300.0
2014-01-15 11:00:00,30.62,30.85,30.62,30.75,13700.0,30.62,30.85,30.62,30.75,13700.0
2014-01-15 11:30:00,30.73,30.82,30.73,30.74,8700.0,30.73,30.82,30.73,30.74,8700.0
2014-01-15 12:00:00,30.77,30.83,30.74,30.8,9600.0,30.77,30.83,30.74,30.8,9600.0
2014-01-15 12:30:00,30.8,30.82,30.73,30.75,6600.0,30.8,30.82,30.73,30.75,6600.0
2014-01-15 13:00:00,30.77,30.82,30.77,30.79,8000.0,30.77,30.82,30.77,30.79,8000.0
2014-01-15 13:30:00,30.79,30.86,30.77,30.85,78400.0,30.79,30.86,30.77,30.85,78400.0
2014-01-15 14:00:00,30.85,31.02,30.83,31.02,52100.0,30.85,31.02,30.83,31.02,52100.0
2014-01-15 14:30:00,31.04,31.11,31.03,31.08,21900.0,31.04,31.11,31.03,31.08,21900.0
2014-01-15 15:00:00,31.08,31.1,30.96,30.98,14400.0,31.08,31.1,30.96,30.98,14400.0
2014-01-15 15:30:00,31.01,31.09,30.9,31.06,73400.0,31.01,31.09,30.9,31.06,73400.0
2014-01-16 09:30:00,30.92,31.35,30.85,31.28,13200.0,30.92,31.35,30.85,31.28,13200.0
2014-01-16 10:00:00,31.28,31.34,31.13,31.31,29000.0,31.28,31.34,31.13,31.31,29000.0
2014-01-16 10:30:00,31.32,31.38,31.21,31.26,92400.0,31.32,31.38,31.21,31.26,92400.0
2014-01-16 11:00:00,31.25,31.41,31.22,31.41,10600.0,31.25,31.41,31.22,31.41,10600.0
2014-01-16 11:30:00,31.42,31.6,31.41,31.47,30600.0,31.42,31.6,31.41,31.47,30600.0
2014-01-16 12:00:00,31.46,31.48,31.37,31.39,10500.0,31.46,31.48,31.37,31.39,10500.0
2014-01-16 12:30:00,31.39,31.5,31.39,31.39,4700.0,31.39,31.5,31.39,31.39,4700.0
2014-01-16 13:00:00,31.38,31.39,31.27,31.3,6900.0,31.38,31.39,31.27,31.3,6900.0
2014-01-16 13:30:00,31.29,31.34,31.25,31.33,8700.0,31.29,31.34,31.25,31.33,8700.0
2014-01-16 14:00:00,31.36,31.42,31.34,31.4,7700.0,31.36,31.42,31.34,31.4,7700.0
2014-01-16 14:30:00,31.42,31.42,31.4,31.4,13500.0,31.42,31.42,31.4,31.4,13500.0
2014-01-16 15:00:00,31.4,31.46,31.39,31.39,11800.0,31.4,31.46,31.39,31.39,11800.0
2014-01-16 15:30:00,31.4,31.42,31.36,31.41,43000.0,31.4,31.42,31.36,31.41,43000.0
2014-01-17 09:30:00,31.46,31.53,31.18,31.25,15500.0,31.46,31.53,31.18,31.25,15500.0
2014-01-17 10:00:00,31.23,31.32,31.21,31.3,9200.0,31.23,31.32,31.21,31.3,9200.0
2014-01-17 10:30:00,31.3,31.36,31.24,31.36,26800.0,31.3,31.36,31.24,31.36,26800.0
2014-01-17 11:00:00,31.37,31.43,31.3,31.36,8800.0,31.37,31.43,31.3,31.36,8800.0
2014-01-17 11:30:00,31.36,31.37,31.29,31.35,13400.0,31.36,31.37,31.29,31.35,13400.0
2014-01-17 12:00:00,31.34,31.39,31.31,31.32,10100.0,31.34,31.39,31.31,31.32,10100.0
2014-01-17 12:30:00,31.32,31.34,31.24,31.26,8900.0,31.32,31.34,31.24,31.26,8900.0
2014-01-17 13:00:00,31.24,31.26,31.19,31.21,5700.0,31.24,31.26,31.19,31.21,5700.0
2014-01-17 13:30:00,31.2,31.25,31.16,31.23,4500.0,31.2,31.25,31.16,31.23,4500.0
2014-01-17 14:00:00,31.23,31.27,31.18,31.23,7800.0,31.23,31.27,31.18,31.23,7800.0
2014-01-17 14:30:00,31.24,31.29,31.17,31.17,9200.0,31.24,31.29,31.17,31.17,9200.0
2014-01-17 15:00:00,31.17,31.23,31.11,31.14,17500.0,31.17,31.23,31.11,31.14,17500.0
2014-01-17 15:30:00,31.14,31.23,31.09,31.14,45000.0,31.14,31.23,31.09,31.14,45000.0
2014-01-21 09:30:00,31.39,31.6,31.39,31.55,16500.0,31.39,31.6,31.39,31.55,16500.0
2014-01-21 10:00:00,31.49,31.56,31.35,31.41,20000.0,31.49,31.56,31.35,31.41,20000.0
2014-01-21 10:30:00,31.4,31.41,31.25,31.28,21100.0,31.4,31.41,31.25,31.28,21100.0
2014-01-21 11:00:00,31.28,31.31,31.18,31.29,17500.0,31.28,31.31,31.18,31.29,17500.0
2014-01-21 11:30:00,31.32,31.41,31.24,31.41,20600.0,31.32,31.41,31.24,31.41,20600.0
2014-01-21 12:00:00,31.4,31.5,31.39,31.48,5900.0,31.4,31.5,31.39,31.48,5900.0
2014-01-21 12:30:00,31.49,31.5,31.44,31.49,2700.0,31.49,31.5,31.44,31.49,2700.0
2014-01-21 13:00:00,31.48,31.6,31.48,31.56,8100.0,31.48,31.6,31.48,31.56,8100.0
2014-01-21 13:30:00,31.59,31.63,31.53,31.55,4500.0,31.59,31.63,31.53,31.55,4500.0
2014-01-21 14:00:00,31.55,31.68,31.54,31.64,7400.0,31.55,31.68,31.54,31.64,7400.0
2014-01-21 14:30:00,31.64,31.65,31.52,31.6,17800.0,31.64,31.65,31.52,31.6,17800.0
2014-01-21 15:00:00,31.56,31.6,31.5,31.52,9800.0,31.56,31.6,31.5,31.52,9800.0
2014-01-21 15:30:00,31.53,31.64,31.53,31.57,25700.0,31.53,31.64,31.53,31.57,25700.0
2014-01-22 09:30:00,31.66,31.88,31.66,31.68,12800.0,31.66,31.88,31.66,31.68,12800.0
2014-01-22 10:00:00,31.67,31.85,31.61,31.79,25200.0,31.67,31.85,31.61,31.79,25200.0
2014-01-22 10:30:00,31.75,31.78,31.67,31.75,25900.0,31.75,31.78,31.67,31.75,25900.0
2014-01-22 11:00:00,31.74,31.83,31.71,31.81,42000.0,31.74,31.83,31.71,31.81,42000.0
2014-01-22 11:30:00,31.82,31.85,31.8,31.82,8900.0,31.82,31.85,31.8,31.82,8900.0
2014-01-22 12:00:00,31.83,31.97,31.83,31.97,13500.0,31.83,31.97,31.83,31.97,13500.0
2014-01-22 12:30:00,31.93,31.97,31.87,31.89,7400.0,31.93,31.97,31.87,31.89,7400.0
2014-01-22 13:00:00,31.89,31.89,31.81,31.83,6900.0,31.89,31.89,31.81,31.83,6900.0
2014-01-22 13:30:00,31.81,31.81,31.69,31.71,27700.0,31.81,31.81,31.69,31.71,27700.0
2014-01-22 14:00:00,31.72,31.76,31.7,31.7,17600.0,31.72,31.76,31.7,31.7,17600.0
2014-01-22 14:30:00,31.71,31.73,31.68,31.73,12800.0,31.71,31.73,31.68,31.73,12800.0
2014-01-22 15:00:00,31.73,31.82,31.71,31.82,18900.0,31.73,31.82,31.71,31.82,18900.0
2014-01-22 15:30:00,31.82,31.88,31.77,31.88,62900.0,31.82,31.88,31.77,31.88,62900.0
2014-01-23 09:30:00,31.65,31.92,31.65,31.73,43100.0,31.65,31.92,31.65,31.73,43100.0
2014-01-23 10:00:00,31.73,31.89,31.69,31.89,31600.0,31.73,31.89,31.69,31.89,31600.0
2014-01-23 10:30:00,31.88,31.96,31.83,31.96,17100.0,31.88,31.96,31.83,31.96,17100.0
2014-01-23 11:00:00,31.95,32.08,31.95,32.04,25200.0,31.95,32.08,31.95,32.04,25200.0
2014-01-23 11:30:00,32.04,32.15,32.0,32.13,21800.0,32.04,32.15,32.0,32.13,21800.0
2014-01-23 12:00:00,32.13,32.16,32.02,32.08,35200.0,32.13,32.16,32.02,32.08,35200.0
2014-01-23 12:30:00,32.07,32.15,32.0,32.08,10500.0,32.07,32.15,32.0,32.08,10500.0
2014-01-23 13:00:00,32.05,32.07,31.9,31.9,14000.0,32.05,32.07,31.9,31.9,14000.0
2014-01-23 13:30:00,31.92,31.92,31.79,31.8,13700.0,31.92,31.92,31.79,31.8,13700.0
2014-01-23 14:00:00,31.76,31.88,31.71,31.8,10100.0,31.76,31.88,31.71,31.8,10100.0
2014-01-23 14:30:00,31.81,31.88,31.74,31.77,72600.0,31.81,31.88,31.74,31.77,72600.0
2014-01-23 15:00:00,31.82,31.82,31.68,31.77,15400.0,31.82,31.82,31.68,31.77,15400.0
2014-01-23 15:30:00,31.74,31.86,31.68,31.8,89600.0,31.74,31.86,31.68,31.8,89600.0
2014-01-24 09:30:00,31.5,32.2,31.27,31.27,10500.0,31.5,32.2,31.27,31.27,10500.0
2014-01-24 10:00:00,31.27,31.42,31.21,31.29,14100.0,31.27,31.42,31.21,31.29,14100.0
2014-01-24 10:30:00,31.29,31.29,31.04,31.06,7900.0,31.29,31.29,31.04,31.06,7900.0
2014-01-24 11:00:00,31.13,31.13,30.86,30.86,8000.0,31.13,31.13,30.86,30.86,8000.0
2014-01-24 11:30:00,30.86,30.98,30.78,30.96,12300.0,30.86,30.98,30.78,30.96,12300.0
2014-01-24 12:00:00,30.98,30.98,30.86,30.89,7400.0,30.98,30.98,30.86,30.89,7400.0
2014-01-24 12:30:00,30.89,30.89,30.68,30.78,16900.0,30.89,30.89,30.68,30.78,16900.0
2014-01-24 13:00:00,30.77,31.2,30.72,31.09,39500.0,30.77,31.2,30.72,31.09,39500.0
2014-01-24 13:30:00,31.07,31.26,31.02,31.18,11300.0,31.07,31.26,31.02,31.18,11300.0
2014-01-24 14:00:00,31.15,31.2,31.08,31.14,12000.0,31.15,31.2,31.08,31.14,12000.0
2014-01-24 14:30:00,31.15,31.19,30.99,31.01,40800.0,31.15,31.19,30.99,31.01,40800.0
2014-01-24 15:00:00,31.0,31.04,30.97,31.03,17500.0,31.0,31.04,30.97,31.03,17500.0
2014-01-24 15:30:00,31.03,31.15,31.02,31.08,55300.0,31.03,31.15,31.02,31.08,55300.0
2014-01-27 09:30:00,30.99,31.05,30.53,31.05,26700.0,30.99,31.05,30.53,31.05,26700.0
2014-01-27 10:00:00,31.01,31.04,30.41,30.41,24400.0,31.01,31.04,30.41,30.41,24400.0
2014-01-27 10:30:00,30.47,30.58,30.34,30.48,15200.0,30.47,30.58,30.34,30.48,15200.0
2014-01-27 11:00:00,30.49,30.59,30.43,30.57,35900.0,30.49,30.59,30.43,30.57,35900.0
2014-01-27 11:30:00,30.56,30.58,30.39,30.4,5600.0,30.56,30.58,30.39,30.4,5600.0
2014-01-27 12:00:00,30.38,30.38,30.15,30.22,14100.0,30.38,30.38,30.15,30.22,14100.0
2014-01-27 12:30:00,30.22,30.24,30.05,30.19,17800.0,30.22,30.24,30.05,30.19,17800.0
2014-01-27 13:00:00,30.2,30.42,30.16,30.3,15400.0,30.2,30.42,30.16,30.3,15400.0
2014-01-27 13:30:00,30.3,30.52,30.23,30.45,14800.0,30.3,30.52,30.23,30.45,14800.0
2014-01-27 14:00:00,30.46,30.54,30.45,30.48,13000.0,30.46,30.54,30.45,30.48,13000.0
2014-01-27 14:30:00,30.52,30.62,30.46,30.51,16800.0,30.52,30.62,30.46,30.51,16800.0
2014-01-27 15:00:00,30.49,30.6,30.46,30.51,16000.0,30.49,30.6,30.46,30.51,16000.0
2014-01-27 15:30:00,30.52,30.57,30.4,30.44,111100.0,30.52,30.57,30.4,30.44,111100.0
2014-01-28 09:30:00,30.43,30.64,30.3,30.55,23300.0,30.43,30.64,30.3,30.55,23300.0
2014-01-28 10:00:00,30.55,30.55,30.21,30.26,15000.0,30.55,30.55,30.21,30.26,15000.0
2014-01-28 10:30:00,30.3,30.36,30.27,30.29,8500.0,30.3,30.36,30.27,30.29,8500.0
2014-01-28 11:00:00,30.3,30.33,30.17,30.2,9100.0,30.3,30.33,30.17,30.2,9100.0
2014-01-28 11:30:00,30.2,30.22,30.08,30.21,11900.0,30.2,30.22,30.08,30.21,11900.0
2014-01-28 12:00:00,30.2,30.28,30.16,30.21,8000.0,30.2,30.28,30.16,30.21,8000.0
2014-01-28 12:30:00,30.26,30.29,30.15,30.25,7900.0,30.26,30.29,30.15,30.25,7900.0
2014-01-28 13:00:00,30.23,30.23,30.09,30.13,12400.0,30.23,30.23,30.09,30.13,12400.0
2014-01-28 13:30:00,30.13,30.18,30.04,30.04,83500.0,30.13,30.18,30.04,30.04,83500.0
2014-01-28 14:00:00,30.03,30.12,29.99,30.09,20500.0,30.03,30.12,29.99,30.09,20500.0
2014-01-28 14:30:00,30.12,30.14,30.09,30.12,25800.0,30.12,30.14,30.09,30.12,25800.0
2014-01-28 15:00:00,30.14,30.15,30.1,30.11,22800.0,30.14,30.15,30.1,30.11,22800.0
2014-01-28 15:30:00,30.1,30.15,30.04,30.05,97700.0,30.1,30.15,30.04,30.05,97700.0
2014-01-29 09:30:00,29.81,30.38,29.58,29.85,31300.0,29.81,30.38,29.58,29.85,31300.0
2014-01-29 10:00:00,29.87,30.06,29.73,29.74,20600.0,29.87,30.06,29.73,29.74,20600.0
2014-01-29 10:30:00,29.8,30.03,29.8,29.91,14800.0,29.8,30.03,29.8,29.91,14800.0
2014-01-29 11:00:00,29.87,30.06,29.87,30.01,10300.0,29.87,30.06,29.87,30.01,10300.0
2014-01-29 11:30:00,30.0,30.02,29.95,30.02,10400.0,30.0,30.02,29.95,30.02,10400.0
2014-01-29 12:00:00,30.02,30.02,29.89,29.91,14300.0,30.02,30.02,29.89,29.91,14300.0
2014-01-29 12:30:00,29.92,30.03,29.78,30.0,12900.0,29.92,30.03,29.78,30.0,12900.0
2014-01-29 13:00:00,30.03,30.03,29.77,29.88,19600.0,30.03,30.03,29.77,29.88,19600.0
2014-01-29 13:30:00,29.91,29.93,29.67,29.74,22200.0,29.91,29.93,29.67,29.74,22200.0
2014-01-29 14:00:00,29.72,29.79,29.47,29.52,56200.0,29.72,29.79,29.47,29.52,56200.0
2014-01-29 14:30:00,29.51,29.6,29.48,29.48,36800.0,29.51,29.6,29.48,29.48,36800.0
2014-01-29 15:00:00,29.47,29.5,29.33,29.46,41200.0,29.47,29.5,29.33,29.46,41200.0
2014-01-29 15:30:00,29.46,29.6,29.43,29.45,82300.0,29.46,29.6,29.43,29.45,82300.0
2014-01-30 09:30:00,29.72,30.09,29.52,29.84,21400.0,29.72,30.09,29.52,29.84,21400.0
2014-01-30 10:00:00,29.76,29.82,29.66,29.74,10900.0,29.76,29.82,29.66,29.74,10900.0
2014-01-30 10:30:00,29.74,29.82,29.74,29.8,10300.0,29.74,29.82,29.74,29.8,10300.0
2014-01-30 11:00:00,29.81,29.87,29.77,29.87,9100.0,29.81,29.87,29.77,29.87,9100.0
2014-01-30 11:30:00,29.85,30.03,29.85,29.99,16400.0,29.85,30.03,29.85,29.99,16400.0
2014-01-30 12:00:00,29.98,29.99,29.88,29.91,10900.0,29.98,29.99,29.88,29.91,10900.0
2014-01-30 12:30:00,29.92,30.03,29.9,30.01,14300.0,29.92,30.03,29.9,30.01,14300.0
2014-01-30 13:00:00,30.0,30.05,29.97,29.99,9600.0,30.0,30.05,29.97,29.99,9600.0
2014-01-30 13:30:00,29.99,30.01,29.97,29.98,10400.0,29.99,30.01,29.97,29.98,10400.0
2014-01-30 14:00:00,29.98,30.0,29.93,30.0,12400.0,29.98,30.0,29.93,30.0,12400.0
2014-01-30 14:30:00,30.01,30.02,29.93,29.94,7600.0,30.01,30.02,29.93,29.94,7600.0
2014-01-30 15:00:00,29.94,29.95,29.91,29.93,16200.0,29.94,29.95,29.91,29.93,16200.0
2014-01-30 15:30:00,29.93,29.93,29.75,29.75,61900.0,29.93,29.93,29.75,29.75,61900.0
2014-01-31 09:30:00,29.22,29.48,28.18,29.2,43700.0,29.22,29.48,28.18,29.2,43700.0
2014-01-31 10:00:00,29.18,29.33,29.0,29.0,43200.0,29.18,29.33,29.0,29.0,43200.0
2014-01-31 10:30:00,29.04,29.26,29.0,29.08,52500.0,29.04,29.26,29.0,29.08,52500.0
2014-01-31 11:00:00,29.09,29.25,29.08,29.22,31900.0,29.09,29.25,29.08,29.22,31900.0
2014-01-31 11:30:00,29.25,29.25,29.17,29.21,37300.0,29.25,29.25,29.17,29.21,37300.0
2014-01-31 12:00:00,29.23,29.32,29.15,29.17,31300.0,29.23,29.32,29.15,29.17,31300.0
2014-01-31 12:30:00,29.17,29.22,29.1,29.15,41800.0,29.17,29.22,29.1,29.15,41800.0
2014-01-31 13:00:00,29.14,29.2,29.07,29.14,26100.0,29.14,29.2,29.07,29.14,26100.0
2014-01-31 13:30:00,29.15,29.28,29.11,29.26,25000.0,29.15,29.28,29.11,29.26,25000.0
2014-01-31 14:00:00,29.27,29.3,29.17,29.22,18900.0,29.27,29.3,29.17,29.22,18900.0
2014-01-31 14:30:00,29.19,29.29,29.17,29.29,20600.0,29.19,29.29,29.17,29.29,20600.0
2014-01-31 15:00:00,29.27,29.27,29.14,29.16,35700.0,29.27,29.27,29.14,29.16,35700.0
2014-01-31 15:30:00,29.16,29.29,29.11,29.25,130000.0,29.16,29.29,29.11,29.25,130000.0
2014-02-03 09:30:00,29.31,29.54,28.73,29.08,20500.0,29.31,29.54,28.73,29.08,20500.0
2014-02-03 10:00:00,29.02,29.05,28.58,28.75,24600.0,29.02,29.05,28.58,28.75,24600.0
2014-02-03 10:30:00,28.74,28.88,28.67,28.71,33900.0,28.74,28.88,28.67,28.71,33900.0
2014-02-03 11:00:00,28.69,28.71,28.47,28.52,32300.0,28.69,28.71,28.47,28.52,32300.0
2014-02-03 11:30:00,28.49,28.65,28.44,28.55,38100.0,28.49,28.65,28.44,28.55,38100.0
2014-02-03 12:00:00,28.55,28.62,28.44,28.56,49900.0,28.55,28.62,28.44,28.56,49900.0
2014-02-03 12:30:00,28.56,28.58,28.45,28.45,33700.0,28.56,28.58,28.45,28.45,33700.0
2014-02-03 13:00:00,28.46,28.47,28.04,28.09,30300.0,28.46,28.47,28.04,28.09,30300.0
2014-02-03 13:30:00,28.11,28.18,27.99,28.02,48100.0,28.11,28.18,27.99,28.02,48100.0
2014-02-03 14:00:00,28.0,28.14,28.0,28.05,29700.0,28.0,28.14,28.0,28.05,29700.0
2014-02-03 14:30:00,28.06,28.07,27.85,27.88,36900.0,28.06,28.07,27.85,27.88,36900.0
2014-02-03 15:00:00,27.87,28.09,27.84,28.01,47100.0,27.87,28.09,27.84,28.01,47100.0
2014-02-03 15:30:00,28.01,28.04,27.74,27.79,155800.0,28.01,28.04,27.74,27.79,155800.0
2014-02-04 09:30:00,27.95,28.25,27.5,27.86,33400.0,27.95,28.25,27.5,27.86,33400.0
2014-02-04 10:00:00,27.88,27.98,27.72,27.76,40800.0,27.88,27.98,27.72,27.76,40800.0
2014-02-04 10:30:00,27.76,27.85,27.65,27.67,21300.0,27.76,27.85,27.65,27.67,21300.0
2014-02-04 11:00:00,27.67,27.92,27.67,27.92,50300.0,27.67,27.92,27.67,27.92,50300.0
2014-02-04 11:30:00,27.92,28.11,27.92,28.0,30300.0,27.92,28.11,27.92,28.0,30300.0
2014-02-04 12:00:00,28.03,28.03,27.83,27.84,21000.0,28.03,28.03,27.83,27.84,21000.0
2014-02-04 12:30:00,27.86,27.91,27.82,27.88,10600.0,27.86,27.91,27.82,27.88,10600.0
2014-02-04 13:00:00,27.87,27.9,27.78,27.87,13700.0,27.87,27.9,27.78,27.87,13700.0
2014-02-04 13:30:00,27.88,27.94,27.86,27.91,35000.0,27.88,27.94,27.86,27.91,35000.0
2014-02-04 14:00:00,27.91,28.0,27.87,27.9,10200.0,27.91,28.0,27.87,27.9,10200.0
2014-02-04 14:30:00,27.9,27.98,27.88,27.97,17300.0,27.9,27.98,27.88,27.97,17300.0
2014-02-04 15:00:00,27.96,27.96,27.79,27.79,21800.0,27.96,27.96,27.79,27.79,21800.0
2014-02-04 15:30:00,27.78,27.95,27.76,27.93,66900.0,27.78,27.95,27.76,27.93,66900.0
2014-02-05 09:30:00,27.85,27.85,27.42,27.54,8800.0,27.85,27.85,27.42,27.54,8800.0
2014-02-05 10:00:00,27.65,27.75,27.25,27.38,24900.0,27.65,27.75,27.25,27.38,24900.0
2014-02-05 10:30:00,27.37,27.52,27.33,27.49,65100.0,27.37,27.52,27.33,27.49,65100.0
2014-02-05 11:00:00,27.51,27.51,27.4,27.5,30400.0,27.51,27.51,27.4,27.5,30400.0
2014-02-05 11:30:00,27.5,27.74,27.48,27.7,23500.0,27.5,27.74,27.48,27.7,23500.0
2014-02-05 12:00:00,27.68,27.75,27.63,27.69,18300.0,27.68,27.75,27.63,27.69,18300.0
2014-02-05 12:30:00,27.66,27.73,27.64,27.71,11800.0,27.66,27.73,27.64,27.71,11800.0
2014-02-05 13:00:00,27.72,27.85,27.71,27.76,21800.0,27.72,27.85,27.71,27.76,21800.0
2014-02-05 13:30:00,27.74,27.78,27.71,27.76,15600.0,27.74,27.78,27.71,27.76,15600.0
2014-02-05 14:00:00,27.76,27.78,27.65,27.71,32900.0,27.76,27.78,27.65,27.71,32900.0
2014-02-05 14:30:00,27.71,27.73,27.57,27.57,15900.0,27.71,27.73,27.57,27.57,15900.0
2014-02-05 15:00:00,27.58,27.7,27.54,27.67,34400.0,27.58,27.7,27.54,27.67,34400.0
2014-02-05 15:30:00,27.67,27.69,27.58,27.6,84000.0,27.67,27.69,27.58,27.6,84000.0
2014-02-06 09:30:00,27.7,27.77,27.4,27.72,18200.0,27.7,27.77,27.4,27.72,18200.0
2014-02-06 10:00:00,27.71,27.78,27.62,27.66,29400.0,27.71,27.78,27.62,27.66,29400.0
2014-02-06 10:30:00,27.66,27.91,27.65,27.8,20500.0,27.66,27.91,27.65,27.8,20500.0
2014-02-06 11:00:00,27.79,27.8,27.7,27.72,17200.0,27.79,27.8,27.7,27.72,17200.0
2014-02-06 11:30:00,27.73,27.85,27.71,27.83,16400.0,27.73,27.85,27.71,27.83,16400.0
2014-02-06 12:00:00,27.83,27.85,27.75,27.77,24500.0,27.83,27.85,27.75,27.77,24500.0
2014-02-06 12:30:00,27.74,27.79,27.67,27.68,43100.0,27.74,27.79,27.67,27.68,43100.0
2014-02-06 13:00:00,27.69,27.82,27.69,27.73,65700.0,27.69,27.82,27.69,27.73,65700.0
2014-02-06 13:30:00,27.72,27.76,27.67,27.69,13900.0,27.72,27.76,27.67,27.69,13900.0
2014-02-06 14:00:00,27.67,27.76,27.66,27.75,24700.0,27.67,27.76,27.66,27.75,24700.0
2014-02-06 14:30:00,27.76,27.82,27.69,27.72,18500.0,27.76,27.82,27.69,27.72,18500.0
2014-02-06 15:00:00,27.7,27.77,27.68,27.76,37100.0,27.7,27.77,27.68,27.76,37100.0
2014-02-06 15:30:00,27.76,27.81,27.71,27.71,147000.0,27.76,27.81,27.71,27.71,147000.0
2014-02-07 09:30:00,27.88,28.2,27.66,27.69,17500.0,27.88,28.2,27.66,27.69,17500.0
2014-02-07 10:00:00,27.72,27.84,27.6,27.6,16800.0,27.72,27.84,27.6,27.6,16800.0
2014-02-07 10:30:00,27.6,27.7,27.59,27.68,7700.0,27.6,27.7,27.59,27.68,7700.0
2014-02-07 11:00:00,27.67,27.79,27.66,27.74,11200.0,27.67,27.79,27.66,27.74,11200.0
2014-02-07 11:30:00,27.74,27.81,27.73,27.78,16300.0,27.74,27.81,27.73,27.78,16300.0
2014-02-07 12:00:00,27.78,27.8,27.73,27.73,10500.0,27.78,27.8,27.73,27.73,10500.0
2014-02-07 12:30:00,27.74,27.76,27.69,27.74,13500.0,27.74,27.76,27.69,27.74,13500.0
2014-02-07 13:00:00,27.74,27.76,27.68,27.69,12500.0,27.74,27.76,27.68,27.69,12500.0
2014-02-07 13:30:00,27.68,27.83,27.67,27.77,34200.0,27.68,27.83,27.67,27.77,34200.0
2014-02-07 14:00:00,27.8,27.92,27.77,27.91,59100.0,27.8,27.92,27.77,27.91,59100.0
2014-02-07 14:30:00,27.91,27.94,27.8,27.8,21200.0,27.91,27.94,27.8,27.8,21200.0
2014-02-07 15:00:00,27.81,27.99,27.8,27.99,37100.0,27.81,27.99,27.8,27.99,37100.0
2014-02-07 15:30:00,27.98,28.03,27.92,28.0,75400.0,27.98,28.03,27.92,28.0,75400.0
2014-02-10 09:30:00,27.92,28.12,27.76,28.02,27900.0,27.92,28.12,27.76,28.02,27900.0
2014-02-10 10:00:00,28.02,28.06,27.94,28.03,11400.0,28.02,28.06,27.94,28.03,11400.0
2014-02-10 10:30:00,28.03,28.08,27.98,28.0,17000.0,28.03,28.08,27.98,28.0,17000.0
2014-02-10 11:00:00,28.0,28.08,27.99,28.04,17300.0,28.0,28.08,27.99,28.04,17300.0
2014-02-10 11:30:00,28.04,28.19,28.03,28.19,16300.0,28.04,28.19,28.03,28.19,16300.0
2014-02-10 12:00:00,28.19,28.21,28.13,28.16,19600.0,28.19,28.21,28.13,28.16,19600.0
2014-02-10 12:30:00,28.15,28.25,28.15,28.16,3200.0,28.15,28.25,28.15,28.16,3200.0
2014-02-10 13:00:00,28.18,28.31,28.18,28.3,5700.0,28.18,28.31,28.18,28.3,5700.0
2014-02-10 13:30:00,28.29,28.34,28.27,28.3,6300.0,28.29,28.34,28.27,28.3,6300.0
2014-02-10 14:00:00,28.31,28.39,28.31,28.36,9800.0,28.31,28.39,28.31,28.36,9800.0
2014-02-10 14:30:00,28.37,28.47,28.37,28.4,13900.0,28.37,28.47,28.37,28.4,13900.0
2014-02-10 15:00:00,28.42,28.47,28.37,28.4,14200.0,28.42,28.47,28.37,28.4,14200.0
2014-02-10 15:30:00,28.4,28.44,28.35,28.4,40900.0,28.4,28.44,28.35,28.4,40900.0
2014-02-11 09:30:00,28.52,28.86,28.52,28.68,21800.0,28.52,28.86,28.52,28.68,21800.0
2014-02-11 10:00:00,28.69,28.81,28.59,28.7,13700.0,28.69,28.81,28.59,28.7,13700.0
2014-02-11 10:30:00,28.73,28.79,28.56,28.56,10700.0,28.73,28.79,28.56,28.56,10700.0
2014-02-11 11:00:00,28.62,28.76,28.57,28.76,11500.0,28.62,28.76,28.57,28.76,11500.0
2014-02-11 11:30:00,28.76,28.95,28.7,28.95,12700.0,28.76,28.95,28.7,28.95,12700.0
2014-02-11 12:00:00,28.95,28.97,28.89,28.96,8400.0,28.95,28.97,28.89,28.96,8400.0
2014-02-11 12:30:00,28.97,29.01,28.89,29.01,14300.0,28.97,29.01,28.89,29.01,14300.0
2014-02-11 13:00:00,29.0,29.11,29.0,29.07,12500.0,29.0,29.11,29.0,29.07,12500.0
2014-02-11 13:30:00,29.04,29.07,28.98,29.05,21000.0,29.04,29.07,28.98,29.05,21000.0
2014-02-11 14:00:00,29.05,29.09,29.02,29.04,15100.0,29.05,29.09,29.02,29.04,15100.0
2014-02-11 14:30:00,29.04,29.05,28.99,29.0,21700.0,29.04,29.05,28.99,29.0,21700.0
2014-02-11 15:00:00,28.99,29.01,28.92,28.98,21200.0,28.99,29.01,28.92,28.98,21200.0
2014-02-11 15:30:00,28.98,29.02,28.94,28.98,85400.0,28.98,29.02,28.94,28.98,85400.0
2014-02-12 09:30:00,29.01,29.21,29.0,29.19,63700.0,29.01,29.21,29.0,29.19,63700.0
2014-02-12 10:00:00,29.22,29.26,29.13,29.14,65600.0,29.22,29.26,29.13,29.14,65600.0
2014-02-12 10:30:00,29.14,29.17,28.95,28.96,40500.0,29.14,29.17,28.95,28.96,40500.0
2014-02-12 11:00:00,28.97,29.0,28.9,28.9,18000.0,28.97,29.0,28.9,28.9,18000.0
2014-02-12 11:30:00,28.9,28.94,28.8,28.94,54700.0,28.9,28.94,28.8,28.94,54700.0
2014-02-12 12:00:00,28.92,28.98,28.9,28.96,25500.0,28.92,28.98,28.9,28.96,25500.0
2014-02-12 12:30:00,28.95,28.98,28.9,28.94,41200.0,28.95,28.98,28.9,28.94,41200.0
2014-02-12 13:00:00,28.95,28.99,28.94,28.94,12400.0,28.95,28.99,28.94,28.94,12400.0
2014-02-12 13:30:00,28.96,28.98,28.94,28.97,14100.0,28.96,28.98,28.94,28.97,14100.0
2014-02-12 14:00:00,28.97,28.98,28.91,28.91,30700.0,28.97,28.98,28.91,28.91,30700.0
2014-02-12 14:30:00,28.9,28.94,28.86,28.94,27300.0,28.9,28.94,28.86,28.94,27300.0
2014-02-12 15:00:00,28.94,29.0,28.93,28.97,28800.0,28.94,29.0,28.93,28.97,28800.0
2014-02-12 15:30:00,28.97,29.0,28.94,28.98,69100.0,28.97,29.0,28.94,28.98,69100.0
2014-02-13 09:30:00,28.7,29.38,28.7,28.82,23100.0,28.7,29.38,28.7,28.82,23100.0
2014-02-13 10:00:00,28.86,28.95,28.81,28.82,22700.0,28.86,28.95,28.81,28.82,22700.0
2014-02-13 10:30:00,28.82,28.84,28.74,28.79,20600.0,28.82,28.84,28.74,28.79,20600.0
2014-02-13 11:00:00,28.8,28.82,28.75,28.79,49100.0,28.8,28.82,28.75,28.79,49100.0
2014-02-13 11:30:00,28.79,28.93,28.77,28.9,54700.0,28.79,28.93,28.77,28.9,54700.0
2014-02-13 12:00:00,28.91,28.92,28.84,28.87,19200.0,28.91,28.92,28.84,28.87,19200.0
2014-02-13 12:30:00,28.88,28.97,28.87,28.93,16000.0,28.88,28.97,28.87,28.93,16000.0
2014-02-13 13:00:00,28.93,29.07,28.91,29.06,20200.0,28.93,29.07,28.91,29.06,20200.0
2014-02-13 13:30:00,29.05,29.15,29.05,29.09,42500.0,29.05,29.15,29.05,29.09,42500.0
2014-02-13 14:00:00,29.1,29.21,29.07,29.08,47800.0,29.1,29.21,29.07,29.08,47800.0
2014-02-13 14:30:00,29.08,29.14,29.08,29.12,16100.0,29.08,29.14,29.08,29.12,16100.0
2014-02-13 15:00:00,29.12,29.23,29.07,29.2,36200.0,29.12,29.23,29.07,29.2,36200.0
2014-02-13 15:30:00,29.2,29.22,29.11,29.12,109100.0,29.2,29.22,29.11,29.12,109100.0
2014-02-14 09:30:00,29.0,29.12,28.0,28.53,113400.0,29.0,29.12,28.0,28.53,113400.0
2014-02-14 10:00:00,28.53,28.59,28.34,28.43,188400.0,28.53,28.59,28.34,28.43,188400.0
2014-02-14 10:30:00,28.45,28.58,28.0,28.0,200100.0,28.45,28.58,28.0,28.0,200100.0
2014-02-14 11:00:00,28.0,28.14,27.64,27.97,85200.0,28.0,28.14,27.64,27.97,85200.0
2014-02-14 11:30:00,27.97,28.2,27.91,28.02,135300.0,27.97,28.2,27.91,28.02,135300.0
2014-02-14 12:00:00,28.04,28.07,27.87,27.99,181600.0,28.04,28.07,27.87,27.99,181600.0
2014-02-14 12:30:00,27.98,28.1,27.95,28.0,86800.0,27.98,28.1,27.95,28.0,86800.0
2014-02-14 13:00:00,27.99,28.0,27.71,27.91,57100.0,27.99,28.0,27.71,27.91,57100.0
2014-02-14 13:30:00,27.91,27.99,27.87,27.91,76400.0,27.91,27.99,27.87,27.91,76400.0
2014-02-14 14:00:00,27.91,27.91,27.7,27.77,61500.0,27.91,27.91,27.7,27.77,61500.0
2014-02-14 14:30:00,27.78,27.82,27.69,27.77,45200.0,27.78,27.82,27.69,27.77,45200.0
2014-02-14 15:00:00,27.77,27.77,27.36,27.57,126200.0,27.77,27.77,27.36,27.57,126200.0
2014-02-14 15:30:00,27.57,27.84,27.57,27.8,244000.0,27.57,27.84,27.57,27.8,244000.0
2014-02-18 09:30:00,27.77,28.11,27.7,27.93,43900.0,27.77,28.11,27.7,27.93,43900.0
2014-02-18 10:00:00,27.85,28.15,27.82,28.11,53300.0,27.85,28.15,27.82,28.11,53300.0
2014-02-18 10:30:00,28.13,28.24,28.04,28.22,24500.0,28.13,28.24,28.04,28.22,24500.0
2014-02-18 11:00:00,28.22,28.48,28.22,28.48,27600.0,28.22,28.48,28.22,28.48,27600.0
2014-02-18 11:30:00,28.48,28.49,28.25,28.25,45500.0,28.48,28.49,28.25,28.25,45500.0
2014-02-18 12:00:00,28.26,28.31,28.15,28.17,64200.0,28.26,28.31,28.15,28.17,64200.0
2014-02-18 12:30:00,28.14,28.29,28.11,28.25,40100.0,28.14,28.29,28.11,28.25,40100.0
2014-02-18 13:00:00,28.27,28.28,28.24,28.26,14300.0,28.27,28.28,28.24,28.26,14300.0
2014-02-18 13:30:00,28.24,28.26,28.14,28.25,21500.0,28.24,28.26,28.14,28.25,21500.0
2014-02-18 14:00:00,28.24,28.24,28.09,28.15,30300.0,28.24,28.24,28.09,28.15,30300.0
2014-02-18 14:30:00,28.14,28.21,28.06,28.13,45900.0,28.14,28.21,28.06,28.13,45900.0
2014-02-18 15:00:00,28.14,28.16,28.1,28.16,34900.0,28.14,28.16,28.1,28.16,34900.0
2014-02-18 15:30:00,28.15,28.16,28.02,28.02,60300.0,28.15,28.16,28.02,28.02,60300.0
2014-02-19 09:30:00,27.88,28.18,27.65,27.75,23100.0,27.88,28.18,27.65,27.75,23100.0
2014-02-19 10:00:00,27.75,27.81,27.57,27.57,25900.0,27.75,27.81,27.57,27.57,25900.0
2014-02-19 10:30:00,27.57,27.62,27.29,27.32,66200.0,27.57,27.62,27.29,27.32,66200.0
2014-02-19 11:00:00,27.32,27.43,27.3,27.35,30800.0,27.32,27.43,27.3,27.35,30800.0
2014-02-19 11:30:00,27.34,27.44,27.27,27.31,27500.0,27.34,27.44,27.27,27.31,27500.0
2014-02-19 12:00:00,27.29,27.3,27.08,27.18,42500.0,27.29,27.3,27.08,27.18,42500.0
2014-02-19 12:30:00,27.17,27.24,27.08,27.11,16300.0,27.17,27.24,27.08,27.11,16300.0
2014-02-19 13:00:00,27.14,27.25,27.07,27.15,20200.0,27.14,27.25,27.07,27.15,20200.0
2014-02-19 13:30:00,27.15,27.23,27.08,27.17,68400.0,27.15,27.23,27.08,27.17,68400.0
2014-02-19 14:00:00,27.17,27.26,27.13,27.25,37900.0,27.17,27.26,27.13,27.25,37900.0
2014-02-19 14:30:00,27.26,27.28,27.2,27.23,43300.0,27.26,27.28,27.2,27.23,43300.0
2014-02-19 15:00:00,27.24,27.3,27.21,27.22,106500.0,27.24,27.3,27.21,27.22,106500.0
2014-02-19 15:30:00,27.22,27.23,26.77,26.82,194100.0,27.22,27.23,26.77,26.82,194100.0
2014-02-20 09:30:00,26.92,26.98,26.44,26.73,71600.0,26.92,26.98,26.44,26.73,71600.0
2014-02-20 10:00:00,26.73,27.04,26.7,26.99,48400.0,26.73,27.04,26.7,26.99,48400.0
2014-02-20 10:30:00,26.94,27.03,26.85,26.85,34400.0,26.94,27.03,26.85,26.85,34400.0
2014-02-20 11:00:00,26.85,26.88,26.75,26.75,23200.0,26.85,26.88,26.75,26.75,23200.0
2014-02-20 11:30:00,26.77,26.82,26.75,26.77,36600.0,26.77,26.82,26.75,26.77,36600.0
2014-02-20 12:00:00,26.78,26.8,26.69,26.79,48300.0,26.78,26.8,26.69,26.79,48300.0
2014-02-20 12:30:00,26.81,26.81,26.69,26.74,18700.0,26.81,26.81,26.69,26.74,18700.0
2014-02-20 13:00:00,26.74,26.78,26.72,26.76,56000.0,26.74,26.78,26.72,26.76,56000.0
2014-02-20 13:30:00,26.76,26.79,26.69,26.73,16700.0,26.76,26.79,26.69,26.73,16700.0
2014-02-20 14:00:00,26.73,26.95,26.73,26.89,12100.0,26.73,26.95,26.73,26.89,12100.0
2014-02-20 14:30:00,26.9,26.97,26.82,26.97,34500.0,26.9,26.97,26.82,26.97,34500.0
2014-02-20 15:00:00,26.98,27.17,26.97,27.17,56700.0,26.98,27.17,26.97,27.17,56700.0
2014-02-20 15:30:00,27.17,27.33,27.12,27.24,142700.0,27.17,27.33,27.12,27.24,142700.0
2014-02-21 09:30:00,27.39,27.39,26.92,27.27,43000.0,27.39,27.39,26.92,27.27,43000.0
2014-02-21 10:00:00,27.3,27.3,27.12,27.2,31600.0,27.3,27.3,27.12,27.2,31600.0
2014-02-21 10:30:00,27.21,27.32,27.18,27.29,20400.0,27.21,27.32,27.18,27.29,20400.0
2014-02-21 11:00:00,27.29,27.3,27.14,27.15,24000.0,27.29,27.3,27.14,27.15,24000.0
2014-02-21 11:30:00,27.16,27.19,27.02,27.04,23400.0,27.16,27.19,27.02,27.04,23400.0
2014-02-21 12:00:00,27.03,27.04,26.9,26.92,22800.0,27.03,27.04,26.9,26.92,22800.0
2014-02-21 12:30:00,26.92,26.92,26.76,26.77,21200.0,26.92,26.92,26.76,26.77,21200.0
2014-02-21 13:00:00,26.77,26.87,26.75,26.76,22400.0,26.77,26.87,26.75,26.76,22400.0
2014-02-21 13:30:00,26.77,26.78,26.58,26.6,40700.0,26.77,26.78,26.58,26.6,40700.0
2014-02-21 14:00:00,26.59,26.66,26.57,26.66,20200.0,26.59,26.66,26.57,26.66,20200.0
2014-02-21 14:30:00,26.63,26.64,26.57,26.59,17700.0,26.63,26.64,26.57,26.59,17700.0
2014-02-21 15:00:00,26.59,26.61,26.55,26.59,37400.0,26.59,26.61,26.55,26.59,37400.0
2014-02-21 15:30:00,26.6,26.6,26.36,26.36,115000.0,26.6,26.6,26.36,26.36,115000.0
2014-02-24 09:30:00,26.46,26.82,26.46,26.77,59100.0,26.46,26.82,26.46,26.77,59100.0
2014-02-24 10:00:00,26.79,26.92,26.72,26.82,25400.0,26.79,26.92,26.72,26.82,25400.0
2014-02-24 10:30:00,26.83,26.93,26.81,26.82,25300.0,26.83,26.93,26.81,26.82,25300.0
2014-02-24 11:00:00,26.79,26.87,26.75,26.76,24900.0,26.79,26.87,26.75,26.76,24900.0
2014-02-24 11:30:00,26.79,26.79,26.68,26.7,32000.0,26.79,26.79,26.68,26.7,32000.0
2014-02-24 12:00:00,26.74,26.76,26.67,26.68,28700.0,26.74,26.76,26.67,26.68,28700.0
2014-02-24 12:30:00,26.68,26.74,26.66,26.72,21600.0,26.68,26.74,26.66,26.72,21600.0
2014-02-24 13:00:00,26.72,26.75,26.68,26.72,14400.0,26.72,26.75,26.68,26.72,14400.0
2014-02-24 13:30:00,26.71,26.76,26.68,26.75,21100.0,26.71,26.76,26.68,26.75,21100.0
2014-02-24 14:00:00,26.74,26.81,26.71,26.77,33900.0,26.74,26.81,26.71,26.77,33900.0
2014-02-24 14:30:00,26.76,26.8,26.74,26.77,22900.0,26.76,26.8,26.74,26.77,22900.0
2014-02-24 15:00:00,26.76,26.78,26.73,26.73,27600.0,26.76,26.78,26.73,26.73,27600.0
2014-02-24 15:30:00,26.7,26.78,26.67,26.68,52100.0,26.7,26.78,26.67,26.68,52100.0
2014-02-25 09:30:00,26.63,26.66,26.32,26.32,24600.0,26.63,26.66,26.32,26.32,24600.0
2014-02-25 10:00:00,26.35,26.38,26.15,26.21,27800.0,26.35,26.38,26.15,26.21,27800.0
2014-02-25 10:30:00,26.21,26.35,26.2,26.3,16200.0,26.21,26.35,26.2,26.3,16200.0
2014-02-25 11:00:00,26.3,26.48,26.29,26.47,14300.0,26.3,26.48,26.29,26.47,14300.0
2014-02-25 11:30:00,26.46,26.48,26.25,26.3,31700.0,26.46,26.48,26.25,26.3,31700.0
2014-02-25 12:00:00,26.29,26.32,26.25,26.3,44400.0,26.29,26.32,26.25,26.3,44400.0
2014-02-25 12:30:00,26.29,26.33,26.25,26.26,23800.0,26.29,26.33,26.25,26.26,23800.0
2014-02-25 13:00:00,26.25,26.33,26.24,26.29,10100.0,26.25,26.33,26.24,26.29,10100.0
2014-02-25 13:30:00,26.28,26.31,26.23,26.25,14300.0,26.28,26.31,26.23,26.25,14300.0
2014-02-25 14:00:00,26.26,26.3,26.2,26.29,39300.0,26.26,26.3,26.2,26.29,39300.0
2014-02-25 14:30:00,26.29,26.3,26.21,26.25,18000.0,26.29,26.3,26.21,26.25,18000.0
2014-02-25 15:00:00,26.25,26.34,26.23,26.31,35800.0,26.25,26.34,26.23,26.31,35800.0
2014-02-25 15:30:00,26.31,26.41,26.22,26.3,122000.0,26.31,26.41,26.22,26.3,122000.0
2014-02-26 09:30:00,26.23,26.27,26.04,26.18,141400.0,26.23,26.27,26.04,26.18,141400.0
2014-02-26 10:00:00,26.18,26.49,26.16,26.49,50300.0,26.18,26.49,26.16,26.49,50300.0
2014-02-26 10:30:00,26.49,26.68,26.4,26.4,43100.0,26.49,26.68,26.4,26.4,43100.0
2014-02-26 11:00:00,26.4,26.73,26.4,26.69,59200.0,26.4,26.73,26.4,26.69,59200.0
2014-02-26 11:30:00,26.69,26.74,26.54,26.74,95500.0,26.69,26.74,26.54,26.74,95500.0
2014-02-26 12:00:00,26.7,26.8,26.7,26.75,17100.0,26.7,26.8,26.7,26.75,17100.0
2014-02-26 12:30:00,26.76,26.79,26.69,26.69,24200.0,26.76,26.79,26.69,26.69,24200.0
2014-02-26 13:00:00,26.7,26.7,26.59,26.63,6600.0,26.7,26.7,26.59,26.63,6600.0
2014-02-26 13:30:00,26.63,26.73,26.61,26.66,12100.0,26.63,26.73,26.61,26.66,12100.0
2014-02-26 14:00:00,26.65,26.66,26.41,26.41,16700.0,26.65,26.66,26.41,26.41,16700.0
2014-02-26 14:30:00,26.38,26.6,26.38,26.56,48300.0,26.38,26.6,26.38,26.56,48300.0
2014-02-26 15:00:00,26.58,26.71,26.54,26.65,43500.0,26.58,26.71,26.54,26.65,43500.0
2014-02-26 15:30:00,26.66,26.78,26.54,26.76,141400.0,26.66,26.78,26.54,26.76,141400.0
2014-02-27 09:30:00,26.57,26.68,26.22,26.25,231800.0,26.57,26.68,26.22,26.25,231800.0
2014-02-27 10:00:00,26.25,26.26,25.71,25.86,202100.0,26.25,26.26,25.71,25.86,202100.0
2014-02-27 10:30:00,25.83,25.96,25.75,25.78,51400.0,25.83,25.96,25.75,25.78,51400.0
2014-02-27 11:00:00,25.77,26.16,25.77,26.05,71000.0,25.77,26.16,25.77,26.05,71000.0
2014-02-27 11:30:00,26.06,26.15,26.02,26.13,58500.0,26.06,26.15,26.02,26.13,58500.0
2014-02-27 12:00:00,26.13,26.3,26.09,26.17,34900.0,26.13,26.3,26.09,26.17,34900.0
2014-02-27 12:30:00,26.16,26.24,26.15,26.18,32700.0,26.16,26.24,26.15,26.18,32700.0
2014-02-27 13:00:00,26.22,26.37,26.15,26.36,69400.0,26.22,26.37,26.15,26.36,69400.0
2014-02-27 13:30:00,26.39,26.58,26.37,26.51,43300.0,26.39,26.58,26.37,26.51,43300.0
2014-02-27 14:00:00,26.52,26.56,26.27,26.28,24000.0,26.52,26.56,26.27,26.28,24000.0
2014-02-27 14:30:00,26.27,26.33,26.21,26.25,54400.0,26.27,26.33,26.21,26.25,54400.0
2014-02-27 15:00:00,26.24,26.24,25.99,26.0,64300.0,26.24,26.24,25.99,26.0,64300.0
2014-02-27 15:30:00,25.99,26.12,25.96,26.11,203400.0,25.99,26.12,25.96,26.11,203400.0
2014-02-28 09:30:00,26.15,26.27,26.02,26.21,69600.0,26.15,26.27,26.02,26.21,69600.0
2014-02-28 10:00:00,26.23,26.42,26.18,26.23,34200.0,26.23,26.42,26.18,26.23,34200.0
2014-02-28 10:30:00,26.2,26.35,26.2,26.25,27400.0,26.2,26.35,26.2,26.25,27400.0
2014-02-28 11:00:00,26.25,26.3,26.2,26.28,22900.0,26.25,26.3,26.2,26.28,22900.0
2014-02-28 11:30:00,26.27,26.31,26.21,26.21,22400.0,26.27,26.31,26.21,26.21,22400.0
2014-02-28 12:00:00,26.19,26.23,26.11,26.12,14100.0,26.19,26.23,26.11,26.12,14100.0
2014-02-28 12:30:00,26.14,26.16,26.05,26.1,22000.0,26.14,26.16,26.05,26.1,22000.0
2014-02-28 13:00:00,26.09,26.12,26.0,26.07,31900.0,26.09,26.12,26.0,26.07,31900.0
2014-02-28 13:30:00,26.07,26.09,25.95,25.97,31500.0,26.07,26.09,25.95,25.97,31500.0
2014-02-28 14:00:00,25.98,26.0,25.93,25.99,19700.0,25.98,26.0,25.93,25.99,19700.0
2014-02-28 14:30:00,25.99,26.03,25.8,25.81,28000.0,25.99,26.03,25.8,25.81,28000.0
2014-02-28 15:00:00,25.81,25.82,25.56,25.57,60300.0,25.81,25.82,25.56,25.57,60300.0
2014-02-28 15:30:00,25.57,25.66,25.52,25.54,139800.0,25.57,25.66,25.52,25.54,139800.0
2014-03-03 09:30:00,25.19,25.5,25.12,25.41,39000.0,25.19,25.5,25.12,25.41,39000.0
2014-03-03 10:00:00,25.41,25.42,25.12,25.26,37200.0,25.41,25.42,25.12,25.26,37200.0
2014-03-03 10:30:00,25.3,25.32,25.18,25.3,19000.0,25.3,25.32,25.18,25.3,19000.0
2014-03-03 11:00:00,25.31,25.31,25.17,25.19,31000.0,25.31,25.31,25.17,25.19,31000.0
2014-03-03 11:30:00,25.18,25.26,25.12,25.19,23100.0,25.18,25.26,25.12,25.19,23100.0
2014-03-03 12:00:00,25.17,25.28,25.08,25.28,17200.0,25.17,25.28,25.08,25.28,17200.0
2014-03-03 12:30:00,25.28,25.39,25.26,25.39,16100.0,25.28,25.39,25.26,25.39,16100.0
2014-03-03 13:00:00,25.4,25.45,25.37,25.39,22600.0,25.4,25.45,25.37,25.39,22600.0
2014-03-03 13:30:00,25.4,25.43,25.29,25.4,28100.0,25.4,25.43,25.29,25.4,28100.0
2014-03-03 14:00:00,25.4,25.48,25.39,25.43,17200.0,25.4,25.48,25.39,25.43,17200.0
2014-03-03 14:30:00,25.42,25.54,25.37,25.46,44700.0,25.42,25.54,25.37,25.46,44700.0
2014-03-03 15:00:00,25.46,25.53,25.39,25.44,41100.0,25.46,25.53,25.39,25.44,41100.0
2014-03-03 15:30:00,25.45,25.48,25.33,25.37,68700.0,25.45,25.48,25.33,25.37,68700.0
2014-03-04 09:30:00,25.72,26.16,25.6,25.91,63300.0,25.72,26.16,25.6,25.91,63300.0
2014-03-04 10:00:00,25.96,26.15,25.95,26.14,23700.0,25.96,26.15,25.95,26.14,23700.0
2014-03-04 10:30:00,26.14,26.22,25.99,26.04,30400.0,26.14,26.22,25.99,26.04,30400.0
2014-03-04 11:00:00,26.04,26.09,25.97,26.06,16100.0,26.04,26.09,25.97,26.06,16100.0
2014-03-04 11:30:00,26.02,26.13,25.98,26.08,14100.0,26.02,26.13,25.98,26.08,14100.0
2014-03-04 12:00:00,26.05,26.11,25.99,26.05,25800.0,26.05,26.11,25.99,26.05,25800.0
2014-03-04 12:30:00,26.05,26.07,25.98,26.05,20300.0,26.05,26.07,25.98,26.05,20300.0
2014-03-04 13:00:00,26.06,26.1,25.97,26.03,13900.0,26.06,26.1,25.97,26.03,13900.0
2014-03-04 13:30:00,26.03,26.03,25.82,25.83,12700.0,26.03,26.03,25.82,25.83,12700.0
2014-03-04 14:00:00,25.85,25.86,25.77,25.85,13400.0,25.85,25.86,25.77,25.85,13400.0
2014-03-04 14:30:00,25.86,26.01,25.82,25.97,14700.0,25.86,26.01,25.82,25.97,14700.0
2014-03-04 15:00:00,25.98,26.08,25.96,26.04,26400.0,25.98,26.08,25.96,26.04,26400.0
2014-03-04 15:30:00,26.05,26.09,25.99,26.06,60200.0,26.05,26.09,25.99,26.06,60200.0
2014-03-05 09:30:00,26.1,26.34,26.02,26.02,36100.0,26.1,26.34,26.02,26.02,36100.0
2014-03-05 10:00:00,26.04,26.26,25.94,26.26,22600.0,26.04,26.26,25.94,26.26,22600.0
2014-03-05 10:30:00,26.26,26.38,26.26,26.27,31000.0,26.26,26.38,26.26,26.27,31000.0
2014-03-05 11:00:00,26.28,26.3,26.15,26.16,12200.0,26.28,26.3,26.15,26.16,12200.0
2014-03-05 11:30:00,26.16,26.25,26.15,26.22,10700.0,26.16,26.25,26.15,26.22,10700.0
2014-03-05 12:00:00,26.21,26.26,26.2,26.21,7400.0,26.21,26.26,26.2,26.21,7400.0
2014-03-05 12:30:00,26.21,26.29,26.21,26.27,23500.0,26.21,26.29,26.21,26.27,23500.0
2014-03-05 13:00:00,26.27,26.35,26.26,26.33,23500.0,26.27,26.35,26.26,26.33,23500.0
2014-03-05 13:30:00,26.3,26.33,26.28,26.29,18800.0,26.3,26.33,26.28,26.29,18800.0
2014-03-05 14:00:00,26.3,26.33,26.26,26.28,20000.0,26.3,26.33,26.26,26.28,20000.0
2014-03-05 14:30:00,26.29,26.33,26.25,26.3,21200.0,26.29,26.33,26.25,26.3,21200.0
2014-03-05 15:00:00,26.3,26.3,26.17,26.17,26300.0,26.3,26.3,26.17,26.17,26300.0
2014-03-05 15:30:00,26.18,26.25,26.11,26.21,112900.0,26.18,26.25,26.11,26.21,112900.0
2014-03-06 09:30:00,26.31,26.64,26.31,26.46,28500.0,26.31,26.64,26.31,26.46,28500.0
2014-03-06 10:00:00,26.46,26.61,26.3,26.48,57500.0,26.46,26.61,26.3,26.48,57500.0
2014-03-06 10:30:00,26.48,26.5,26.41,26.48,23500.0,26.48,26.5,26.41,26.48,23500.0
2014-03-06 11:00:00,26.48,26.53,26.43,26.45,19100.0,26.48,26.53,26.43,26.45,19100.0
2014-03-06 11:30:00,26.47,26.52,26.46,26.46,8600.0,26.47,26.52,26.46,26.46,8600.0
2014-03-06 12:00:00,26.45,26.54,26.45,26.5,8700.0,26.45,26.54,26.45,26.5,8700.0
2014-03-06 12:30:00,26.52,26.66,26.5,26.54,16300.0,26.52,26.66,26.5,26.54,16300.0
2014-03-06 13:00:00,26.56,26.56,26.46,26.47,15200.0,26.56,26.56,26.46,26.47,15200.0
2014-03-06 13:30:00,26.47,26.48,26.41,26.42,17900.0,26.47,26.48,26.41,26.42,17900.0
2014-03-06 14:00:00,26.42,26.54,26.41,26.51,17200.0,26.42,26.54,26.41,26.51,17200.0
2014-03-06 14:30:00,26.47,26.54,26.45,26.46,19500.0,26.47,26.54,26.45,26.46,19500.0
2014-03-06 15:00:00,26.46,26.51,26.41,26.51,36100.0,26.46,26.51,26.41,26.51,36100.0
2014-03-06 15:30:00,26.51,26.74,26.51,26.68,104800.0,26.51,26.74,26.51,26.68,104800.0
2014-03-07 09:30:00,26.89,27.01,26.71,26.87,57800.0,26.89,27.01,26.71,26.87,57800.0
2014-03-07 10:00:00,26.83,27.08,26.79,26.93,36500.0,26.83,27.08,26.79,26.93,36500.0
2014-03-07 10:30:00,26.95,27.04,26.9,26.95,19600.0,26.95,27.04,26.9,26.95,19600.0
2014-03-07 11:00:00,26.94,26.96,26.71,26.77,24300.0,26.94,26.96,26.71,26.77,24300.0
2014-03-07 11:30:00,26.81,27.0,26.79,27.0,32300.0,26.81,27.0,26.79,27.0,32300.0
2014-03-07 12:00:00,26.98,27.06,26.92,27.05,24300.0,26.98,27.06,26.92,27.05,24300.0
2014-03-07 12:30:00,27.05,27.12,27.0,27.06,17800.0,27.05,27.12,27.0,27.06,17800.0
2014-03-07 13:00:00,27.04,27.13,27.01,27.11,28300.0,27.04,27.13,27.01,27.11,28300.0
2014-03-07 13:30:00,27.11,27.29,27.11,27.16,44200.0,27.11,27.29,27.11,27.16,44200.0
2014-03-07 14:00:00,27.15,27.33,27.1,27.32,51800.0,27.15,27.33,27.1,27.32,51800.0
2014-03-07 14:30:00,27.33,27.41,27.3,27.37,59000.0,27.33,27.41,27.3,27.37,59000.0
2014-03-07 15:00:00,27.37,27.58,27.36,27.54,100400.0,27.37,27.58,27.36,27.54,100400.0
2014-03-07 15:30:00,27.54,27.61,27.4,27.57,164900.0,27.54,27.61,27.4,27.57,164900.0
2014-03-10 09:30:00,27.56,27.88,27.52,27.82,42000.0,27.56,27.88,27.52,27.82,42000.0
2014-03-10 10:00:00,27.82,27.97,27.75,27.85,62600.0,27.82,27.97,27.75,27.85,62600.0
2014-03-10 10:30:00,27.84,27.94,27.72,27.88,40600.0,27.84,27.94,27.72,27.88,40600.0
2014-03-10 11:00:00,27.86,28.21,27.86,28.17,61200.0,27.86,28.21,27.86,28.17,61200.0
2014-03-10 11:30:00,28.19,28.38,27.92,27.92,72100.0,28.19,28.38,27.92,27.92,72100.0
2014-03-10 12:00:00,27.93,28.05,27.85,27.89,34700.0,27.93,28.05,27.85,27.89,34700.0
2014-03-10 12:30:00,27.91,28.04,27.89,28.02,38800.0,27.91,28.04,27.89,28.02,38800.0
2014-03-10 13:00:00,28.03,28.09,27.98,28.01,26300.0,28.03,28.09,27.98,28.01,26300.0
2014-03-10 13:30:00,28.0,28.01,27.68,27.73,37700.0,28.0,28.01,27.68,27.73,37700.0
2014-03-10 14:00:00,27.69,27.71,27.62,27.68,15200.0,27.69,27.71,27.62,27.68,15200.0
2014-03-10 14:30:00,27.7,27.74,27.62,27.68,25300.0,27.7,27.74,27.62,27.68,25300.0
2014-03-10 15:00:00,27.69,27.72,27.62,27.7,38300.0,27.69,27.72,27.62,27.7,38300.0
2014-03-10 15:30:00,27.7,27.83,27.64,27.78,89500.0,27.7,27.83,27.64,27.78,89500.0
2014-03-11 09:30:00,27.75,27.94,27.6,27.88,17300.0,27.75,27.94,27.6,27.88,17300.0
2014-03-11 10:00:00,27.88,28.05,27.83,28.03,29300.0,27.88,28.05,27.83,28.03,29300.0
2014-03-11 10:30:00,28.03,28.24,28.0,28.22,38900.0,28.03,28.24,28.0,28.22,38900.0
2014-03-11 11:00:00,28.23,28.24,28.04,28.2,39100.0,28.23,28.24,28.04,28.2,39100.0
2014-03-11 11:30:00,28.2,28.22,27.95,28.04,34000.0,28.2,28.22,27.95,28.04,34000.0
2014-03-11 12:00:00,28.03,28.16,27.88,28.05,49200.0,28.03,28.16,27.88,28.05,49200.0
2014-03-11 12:30:00,28.08,28.08,27.98,28.04,10000.0,28.08,28.08,27.98,28.04,10000.0
2014-03-11 13:00:00,28.02,28.04,27.75,27.77,45800.0,28.02,28.04,27.75,27.77,45800.0
2014-03-11 13:30:00,27.76,27.99,27.72,27.95,39200.0,27.76,27.99,27.72,27.95,39200.0
2014-03-11 14:00:00,27.94,28.03,27.81,27.83,55300.0,27.94,28.03,27.81,27.83,55300.0
2014-03-11 14:30:00,27.82,27.95,27.67,27.74,44600.0,27.82,27.95,27.67,27.74,44600.0
2014-03-11 15:00:00,27.72,27.8,27.69,27.76,44900.0,27.72,27.8,27.69,27.76,44900.0
2014-03-11 15:30:00,27.76,27.9,27.72,27.86,88100.0,27.76,27.9,27.72,27.86,88100.0
2014-03-12 09:30:00,27.79,27.97,27.66,27.95,17000.0,27.79,27.97,27.66,27.95,17000.0
2014-03-12 10:00:00,27.95,28.01,27.81,28.01,9500.0,27.95,28.01,27.81,28.01,9500.0
2014-03-12 10:30:00,27.96,28.06,27.94,28.05,23500.0,27.96,28.06,27.94,28.05,23500.0
2014-03-12 11:00:00,28.06,28.26,28.05,28.25,24200.0,28.06,28.26,28.05,28.25,24200.0
2014-03-12 11:30:00,28.25,28.32,28.16,28.23,22800.0,28.25,28.32,28.16,28.23,22800.0
2014-03-12 12:00:00,28.23,28.31,28.2,28.25,15200.0,28.23,28.31,28.2,28.25,15200.0
2014-03-12 12:30:00,28.23,28.29,28.17,28.27,15200.0,28.23,28.29,28.17,28.27,15200.0
2014-03-12 13:00:00,28.27,28.28,28.19,28.2,15600.0,28.27,28.28,28.19,28.2,15600.0
2014-03-12 13:30:00,28.21,28.24,28.18,28.19,15200.0,28.21,28.24,28.18,28.19,15200.0
2014-03-12 14:00:00,28.17,28.29,28.17,28.29,18600.0,28.17,28.29,28.17,28.29,18600.0
2014-03-12 14:30:00,28.28,28.31,28.22,28.24,25900.0,28.28,28.31,28.22,28.24,25900.0
2014-03-12 15:00:00,28.25,28.28,28.2,28.22,27000.0,28.25,28.28,28.2,28.22,27000.0
2014-03-12 15:30:00,28.24,28.4,28.23,28.37,101000.0,28.24,28.4,28.23,28.37,101000.0
2014-03-13 09:30:00,28.4,28.52,28.17,28.32,9000.0,28.4,28.52,28.17,28.32,9000.0
2014-03-13 10:00:00,28.25,28.27,28.01,28.16,16100.0,28.25,28.27,28.01,28.16,16100.0
2014-03-13 10:30:00,28.19,28.28,28.03,28.11,21700.0,28.19,28.28,28.03,28.11,21700.0
2014-03-13 11:00:00,28.11,28.28,28.11,28.23,12600.0,28.11,28.28,28.11,28.23,12600.0
2014-03-13 11:30:00,28.23,28.35,28.19,28.27,22300.0,28.23,28.35,28.19,28.27,22300.0
2014-03-13 12:00:00,28.3,28.31,28.21,28.28,24700.0,28.3,28.31,28.21,28.28,24700.0
2014-03-13 12:30:00,28.28,28.33,28.24,28.3,24100.0,28.28,28.33,28.24,28.3,24100.0
2014-03-13 13:00:00,28.3,28.41,28.27,28.41,54200.0,28.3,28.41,28.27,28.41,54200.0
2014-03-13 13:30:00,28.41,28.41,28.28,28.36,54400.0,28.41,28.41,28.28,28.36,54400.0
2014-03-13 14:00:00,28.37,28.54,28.35,28.49,87000.0,28.37,28.54,28.35,28.49,87000.0
2014-03-13 14:30:00,28.48,28.5,28.31,28.32,35600.0,28.48,28.5,28.31,28.32,35600.0
2014-03-13 15:00:00,28.31,28.38,28.26,28.33,53900.0,28.31,28.38,28.26,28.33,53900.0
2014-03-13 15:30:00,28.33,28.38,28.3,28.32,100200.0,28.33,28.38,28.3,28.32,100200.0
2014-03-14 09:30:00,28.23,28.57,28.23,28.27,10600.0,28.23,28.57,28.23,28.27,10600.0
2014-03-14 10:00:00,28.3,28.56,28.3,28.34,19800.0,28.3,28.56,28.3,28.34,19800.0
2014-03-14 10:30:00,28.35,28.39,28.28,28.32,23400.0,28.35,28.39,28.28,28.32,23400.0
2014-03-14 11:00:00,28.28,28.32,28.23,28.31,33700.0,28.28,28.32,28.23,28.31,33700.0
2014-03-14 11:30:00,28.32,28.35,28.27,28.33,18200.0,28.32,28.35,28.27,28.33,18200.0
2014-03-14 12:00:00,28.33,28.33,28.25,28.3,21100.0,28.33,28.33,28.25,28.3,21100.0
2014-03-14 12:30:00,28.3,28.35,28.27,28.34,15500.0,28.3,28.35,28.27,28.34,15500.0
2014-03-14 13:00:00,28.31,28.34,28.26,28.33,8500.0,28.31,28.34,28.26,28.33,8500.0
2014-03-14 13:30:00,28.32,28.35,28.28,28.32,18500.0,28.32,28.35,28.28,28.32,18500.0
2014-03-14 14:00:00,28.3,28.34,28.3,28.34,15700.0,28.3,28.34,28.3,28.34,15700.0
2014-03-14 14:30:00,28.34,28.34,28.25,28.27,24400.0,28.34,28.34,28.25,28.27,24400.0
2014-03-14 15:00:00,28.26,28.31,28.2,28.24,19900.0,28.26,28.31,28.2,28.24,19900.0
2014-03-14 15:30:00,28.23,28.31,28.2,28.29,49300.0,28.23,28.31,28.2,28.29,49300.0
2014-03-17 09:30:00,28.38,28.76,28.38,28.65,17300.0,28.38,28.76,28.38,28.65,17300.0
2014-03-17 10:00:00,28.65,28.71,28.51,28.55,18000.0,28.65,28.71,28.51,28.55,18000.0
2014-03-17 10:30:00,28.53,28.59,28.37,28.48,17800.0,28.53,28.59,28.37,28.48,17800.0
2014-03-17 11:00:00,28.5,28.5,28.26,28.28,9400.0,28.5,28.5,28.26,28.28,9400.0
2014-03-17 11:30:00,28.3,28.34,28.23,28.33,5800.0,28.3,28.34,28.23,28.33,5800.0
2014-03-17 12:00:00,28.35,28.43,28.3,28.41,12000.0,28.35,28.43,28.3,28.41,12000.0
2014-03-17 12:30:00,28.41,28.46,28.32,28.33,15400.0,28.41,28.46,28.32,28.33,15400.0
2014-03-17 13:00:00,28.35,28.36,28.26,28.28,8600.0,28.35,28.36,28.26,28.28,8600.0
2014-03-17 13:30:00,28.29,28.35,28.27,28.35,9500.0,28.29,28.35,28.27,28.35,9500.0
2014-03-17 14:00:00,28.34,28.44,28.29,28.36,15000.0,28.34,28.44,28.29,28.36,15000.0
2014-03-17 14:30:00,28.38,28.39,28.33,28.38,8000.0,28.38,28.39,28.33,28.38,8000.0
2014-03-17 15:00:00,28.38,28.38,28.3,28.32,12700.0,28.38,28.38,28.3,28.32,12700.0
2014-03-17 15:30:00,28.33,28.45,28.29,28.42,44700.0,28.33,28.45,28.29,28.42,44700.0
2014-03-18 09:30:00,28.53,28.7,28.35,28.48,14400.0,28.53,28.7,28.35,28.48,14400.0
2014-03-18 10:00:00,28.48,28.54,28.42,28.53,22000.0,28.48,28.54,28.42,28.53,22000.0
2014-03-18 10:30:00,28.54,28.65,28.51,28.56,25100.0,28.54,28.65,28.51,28.56,25100.0
2014-03-18 11:00:00,28.55,28.64,28.53,28.6,12700.0,28.55,28.64,28.53,28.6,12700.0
2014-03-18 11:30:00,28.57,28.64,28.56,28.6,13400.0,28.57,28.64,28.56,28.6,13400.0
2014-03-18 12:00:00,28.58,28.69,28.58,28.64,17400.0,28.58,28.69,28.58,28.64,17400.0
2014-03-18 12:30:00,28.62,28.65,28.55,28.55,8900.0,28.62,28.65,28.55,28.55,8900.0
2014-03-18 13:00:00,28.53,28.53,28.45,28.47,10100.0,28.53,28.53,28.45,28.47,10100.0
2014-03-18 13:30:00,28.5,28.56,28.48,28.56,13000.0,28.5,28.56,28.48,28.56,13000.0
2014-03-18 14:00:00,28.55,28.57,28.49,28.52,7100.0,28.55,28.57,28.49,28.52,7100.0
2014-03-18 14:30:00,28.51,28.55,28.5,28.55,11500.0,28.51,28.55,28.5,28.55,11500.0
2014-03-18 15:00:00,28.55,28.58,28.52,28.53,10300.0,28.55,28.58,28.52,28.53,10300.0
2014-03-18 15:30:00,28.52,28.59,28.48,28.59,36200.0,28.52,28.59,28.48,28.59,36200.0
2014-03-19 09:30:00,28.51,28.53,28.3,28.48,8900.0,28.51,28.53,28.3,28.48,8900.0
2014-03-19 10:00:00,28.52,28.52,28.32,28.4,30100.0,28.52,28.52,28.32,28.4,30100.0
2014-03-19 10:30:00,28.38,28.42,28.3,28.37,20900.0,28.38,28.42,28.3,28.37,20900.0
2014-03-19 11:00:00,28.39,28.44,28.3,28.32,42400.0,28.39,28.44,28.3,28.32,42400.0
2014-03-19 11:30:00,28.31,28.33,28.26,28.3,22700.0,28.31,28.33,28.26,28.3,22700.0
2014-03-19 12:00:00,28.3,28.35,28.25,28.28,19300.0,28.3,28.35,28.25,28.28,19300.0
2014-03-19 12:30:00,28.3,28.3,28.25,28.3,12400.0,28.3,28.3,28.25,28.3,12400.0
2014-03-19 13:00:00,28.29,28.31,28.25,28.25,22900.0,28.29,28.31,28.25,28.25,22900.0
2014-03-19 13:30:00,28.26,28.28,28.2,28.26,27400.0,28.26,28.28,28.2,28.26,27400.0
2014-03-19 14:00:00,28.25,28.25,28.1,28.14,35000.0,28.25,28.25,28.1,28.14,35000.0
2014-03-19 14:30:00,28.12,28.19,28.06,28.12,37900.0,28.12,28.19,28.06,28.12,37900.0
2014-03-19 15:00:00,28.12,28.2,27.96,28.1,58400.0,28.12,28.2,27.96,28.1,58400.0
2014-03-19 15:30:00,28.1,28.13,28.0,28.01,75000.0,28.1,28.13,28.0,28.01,75000.0
2014-03-20 09:30:00,27.87,28.0,27.53,27.7,32100.0,27.87,28.0,27.53,27.7,32100.0
2014-03-20 10:00:00,27.71,27.84,27.62,27.75,24700.0,27.71,27.84,27.62,27.75,24700.0
2014-03-20 10:30:00,27.75,27.8,27.69,27.71,19900.0,27.75,27.8,27.69,27.71,19900.0
2014-03-20 11:00:00,27.73,27.75,27.53,27.55,18700.0,27.73,27.75,27.53,27.55,18700.0
2014-03-20 11:30:00,27.55,27.59,27.54,27.58,9200.0,27.55,27.59,27.54,27.58,9200.0
2014-03-20 12:00:00,27.57,27.69,27.55,27.62,7400.0,27.57,27.69,27.55,27.62,7400.0
2014-03-20 12:30:00,27.63,27.78,27.63,27.67,9400.0,27.63,27.78,27.63,27.67,9400.0
2014-03-20 13:00:00,27.67,27.67,27.56,27.57,19800.0,27.67,27.67,27.56,27.57,19800.0
2014-03-20 13:30:00,27.58,27.65,27.56,27.65,8600.0,27.58,27.65,27.56,27.65,8600.0
2014-03-20 14:00:00,27.66,27.77,27.62,27.7,12100.0,27.66,27.77,27.62,27.7,12100.0
2014-03-20 14:30:00,27.71,27.72,27.65,27.69,15800.0,27.71,27.72,27.65,27.69,15800.0
2014-03-20 15:00:00,27.69,27.73,27.58,27.6,19700.0,27.69,27.73,27.58,27.6,19700.0
2014-03-20 15:30:00,27.6,27.67,27.58,27.62,53200.0,27.6,27.67,27.58,27.62,53200.0
2014-03-21 09:30:00,27.77,27.82,27.52,27.61,106900.0,27.77,27.82,27.52,27.61,106900.0
2014-03-21 10:00:00,27.55,27.62,27.42,27.49,10500.0,27.55,27.62,27.42,27.49,10500.0
2014-03-21 10:30:00,27.46,27.69,27.44,27.65,12600.0,27.46,27.69,27.44,27.65,12600.0
2014-03-21 11:00:00,27.7,27.9,27.67,27.88,32500.0,27.7,27.9,27.67,27.88,32500.0
2014-03-21 11:30:00,27.87,27.98,27.87,27.88,16700.0,27.87,27.98,27.87,27.88,16700.0
2014-03-21 12:00:00,27.89,27.89,27.82,27.82,8600.0,27.89,27.89,27.82,27.82,8600.0
2014-03-21 12:30:00,27.83,27.87,27.8,27.8,15800.0,27.83,27.87,27.8,27.8,15800.0
2014-03-21 13:00:00,27.8,27.8,27.59,27.6,22600.0,27.8,27.8,27.59,27.6,22600.0
2014-03-21 13:30:00,27.6,27.62,27.48,27.55,12800.0,27.6,27.62,27.48,27.55,12800.0
2014-03-21 14:00:00,27.55,27.63,27.43,27.43,7200.0,27.55,27.63,27.43,27.43,7200.0
2014-03-21 14:30:00,27.4,27.52,27.35,27.47,11500.0,27.4,27.52,27.35,27.47,11500.0
2014-03-21 15:00:00,27.45,27.52,27.4,27.5,12700.0,27.45,27.52,27.4,27.5,12700.0
2014-03-21 15:30:00,27.49,27.54,27.42,27.47,66500.0,27.49,27.54,27.42,27.47,66500.0
2014-03-24 09:30:00,27.54,27.54,27.27,27.47,37300.0,27.54,27.54,27.27,27.47,37300.0
2014-03-24 10:00:00,27.36,27.36,27.14,27.28,20100.0,27.36,27.36,27.14,27.28,20100.0
2014-03-24 10:30:00,27.12,27.39,27.07,27.25,17600.0,27.12,27.39,27.07,27.25,17600.0
2014-03-24 11:00:00,27.21,27.28,27.12,27.18,33600.0,27.21,27.28,27.12,27.18,33600.0
2014-03-24 11:30:00,27.17,27.26,27.16,27.24,17300.0,27.17,27.26,27.16,27.24,17300.0
2014-03-24 12:00:00,27.24,27.25,27.17,27.22,8500.0,27.24,27.25,27.17,27.22,8500.0
2014-03-24 12:30:00,27.22,27.27,27.18,27.26,11100.0,27.22,27.27,27.18,27.26,11100.0
2014-03-24 13:00:00,27.21,27.28,27.18,27.18,5300.0,27.21,27.28,27.18,27.18,5300.0
2014-03-24 13:30:00,27.17,27.3,27.17,27.22,3900.0,27.17,27.3,27.17,27.22,3900.0
2014-03-24 14:00:00,27.25,27.32,27.23,27.32,7800.0,27.25,27.32,27.23,27.32,7800.0
2014-03-24 14:30:00,27.31,27.58,27.3,27.5,27600.0,27.31,27.58,27.3,27.5,27600.0
2014-03-24 15:00:00,27.5,27.7,27.48,27.69,51000.0,27.5,27.7,27.48,27.69,51000.0
2014-03-24 15:30:00,27.7,27.84,27.59,27.6,101600.0,27.7,27.84,27.59,27.6,101600.0
2014-03-25 09:30:00,27.7,27.95,27.63,27.68,12700.0,27.7,27.95,27.63,27.68,12700.0
2014-03-25 10:00:00,27.7,27.84,27.62,27.64,13500.0,27.7,27.84,27.62,27.64,13500.0
2014-03-25 10:30:00,27.63,27.63,27.29,27.3,32100.0,27.63,27.63,27.29,27.3,32100.0
2014-03-25 11:00:00,27.31,27.48,27.27,27.3,13900.0,27.31,27.48,27.27,27.3,13900.0
2014-03-25 11:30:00,27.32,27.32,27.11,27.13,10300.0,27.32,27.32,27.11,27.13,10300.0
2014-03-25 12:00:00,27.17,27.23,27.08,27.18,10800.0,27.17,27.23,27.08,27.18,10800.0
2014-03-25 12:30:00,27.2,27.35,27.19,27.34,4900.0,27.2,27.35,27.19,27.34,4900.0
2014-03-25 13:00:00,27.31,27.42,27.2,27.42,7500.0,27.31,27.42,27.2,27.42,7500.0
2014-03-25 13:30:00,27.43,27.43,27.27,27.3,9600.0,27.43,27.43,27.27,27.3,9600.0
2014-03-25 14:00:00,27.3,27.43,27.28,27.31,10400.0,27.3,27.43,27.28,27.31,10400.0
2014-03-25 14:30:00,27.31,27.33,27.2,27.24,10200.0,27.31,27.33,27.2,27.24,10200.0
2014-03-25 15:00:00,27.22,27.36,27.2,27.28,9600.0,27.22,27.36,27.2,27.28,9600.0
2014-03-25 15:30:00,27.33,27.49,27.29,27.46,79300.0,27.33,27.49,27.29,27.46,79300.0
2014-03-26 09:30:00,27.67,27.86,27.53,27.63,23700.0,27.67,27.86,27.53,27.63,23700.0
2014-03-26 10:00:00,27.6,27.82,27.53,27.66,13800.0,27.6,27.82,27.53,27.66,13800.0
2014-03-26 10:30:00,27.69,27.77,27.6,27.64,20800.0,27.69,27.77,27.6,27.64,20800.0
2014-03-26 11:00:00,27.66,27.84,27.63,27.73,51700.0,27.66,27.84,27.63,27.73,51700.0
2014-03-26 11:30:00,27.72,27.72,27.44,27.59,9800.0,27.72,27.72,27.44,27.59,9800.0
2014-03-26 12:00:00,27.6,27.6,27.46,27.52,12600.0,27.6,27.6,27.46,27.52,12600.0
2014-03-26 12:30:00,27.52,27.62,27.52,27.56,3900.0,27.52,27.62,27.52,27.56,3900.0
2014-03-26 13:00:00,27.56,27.63,27.4,27.4,9900.0,27.56,27.63,27.4,27.4,9900.0
2014-03-26 13:30:00,27.37,27.45,27.19,27.32,33300.0,27.37,27.45,27.19,27.32,33300.0
2014-03-26 14:00:00,27.33,27.39,27.26,27.37,20800.0,27.33,27.39,27.26,27.37,20800.0
2014-03-26 14:30:00,27.37,27.51,27.33,27.49,8900.0,27.37,27.51,27.33,27.49,8900.0
2014-03-26 15:00:00,27.51,27.51,27.29,27.29,12300.0,27.51,27.51,27.29,27.29,12300.0
2014-03-26 15:30:00,27.36,27.41,27.17,27.17,41600.0,27.36,27.41,27.17,27.17,41600.0
2014-03-27 09:30:00,27.16,27.21,26.94,27.05,12200.0,27.16,27.21,26.94,27.05,12200.0
2014-03-27 10:00:00,27.06,27.25,27.02,27.17,7700.0,27.06,27.25,27.02,27.17,7700.0
2014-03-27 10:30:00,27.14,27.16,27.01,27.05,6000.0,27.14,27.16,27.01,27.05,6000.0
2014-03-27 11:00:00,27.05,27.05,26.85,26.93,9100.0,27.05,27.05,26.85,26.93,9100.0
2014-03-27 11:30:00,26.91,26.91,26.79,26.88,19900.0,26.91,26.91,26.79,26.88,19900.0
2014-03-27 12:00:00,26.89,27.0,26.82,27.0,7600.0,26.89,27.0,26.82,27.0,7600.0
2014-03-27 12:30:00,27.03,27.06,26.89,27.04,33600.0,27.03,27.06,26.89,27.04,33600.0
2014-03-27 13:00:00,27.0,27.18,27.0,27.06,21300.0,27.0,27.18,27.0,27.06,21300.0
2014-03-27 13:30:00,27.06,27.07,26.94,27.01,10100.0,27.06,27.07,26.94,27.01,10100.0
2014-03-27 14:00:00,27.01,27.04,26.87,27.02,6600.0,27.01,27.04,26.87,27.02,6600.0
2014-03-27 14:30:00,27.03,27.03,26.83,26.85,29200.0,27.03,27.03,26.83,26.85,29200.0
2014-03-27 15:00:00,26.85,26.9,26.81,26.85,11300.0,26.85,26.9,26.81,26.85,11300.0
2014-03-27 15:30:00,26.86,26.9,26.71,26.81,105500.0,26.86,26.9,26.71,26.81,105500.0
2014-03-28 09:30:00,26.81,27.04,26.74,27.02,9700.0,26.81,27.04,26.74,27.02,9700.0
2014-03-28 10:00:00,27.11,27.18,26.96,26.96,9400.0,27.11,27.18,26.96,26.96,9400.0
2014-03-28 10:30:00,27.03,27.16,27.02,27.1,21600.0,27.03,27.16,27.02,27.1,21600.0
2014-03-28 11:00:00,27.11,27.16,26.98,26.99,12800.0,27.11,27.16,26.98,26.99,12800.0
2014-03-28 11:30:00,26.97,27.04,26.95,27.04,8400.0,26.97,27.04,26.95,27.04,8400.0
2014-03-28 12:00:00,27.06,27.06,26.92,26.92,12900.0,27.06,27.06,26.92,26.92,12900.0
2014-03-28 12:30:00,26.94,26.94,26.84,26.84,8000.0,26.94,26.94,26.84,26.84,8000.0
2014-03-28 13:00:00,26.84,26.85,26.78,26.84,4200.0,26.84,26.85,26.78,26.84,4200.0
2014-03-28 13:30:00,26.84,26.92,26.79,26.85,18800.0,26.84,26.92,26.79,26.85,18800.0
2014-03-28 14:00:00,26.82,26.82,26.57,26.7,9800.0,26.82,26.82,26.57,26.7,9800.0
2014-03-28 14:30:00,26.68,26.7,26.6,26.65,10800.0,26.68,26.7,26.6,26.65,10800.0
2014-03-28 15:00:00,26.66,26.68,26.52,26.59,21300.0,26.66,26.68,26.52,26.59,21300.0
2014-03-28 15:30:00,26.58,26.64,26.56,26.62,62800.0,26.58,26.64,26.56,26.62,62800.0
2014-03-31 09:30:00,26.82,27.11,26.65,26.69,13300.0,26.82,27.11,26.65,26.69,13300.0
2014-03-31 10:00:00,26.69,26.81,26.59,26.73,30900.0,26.69,26.81,26.59,26.73,30900.0
2014-03-31 10:30:00,26.79,26.9,26.75,26.83,16700.0,26.79,26.9,26.75,26.83,16700.0
2014-03-31 11:00:00,26.82,26.94,26.82,26.9,14000.0,26.82,26.94,26.82,26.9,14000.0
2014-03-31 11:30:00,26.9,27.04,26.81,27.01,11400.0,26.9,27.04,26.81,27.01,11400.0
2014-03-31 12:00:00,26.98,27.24,26.96,27.15,16700.0,26.98,27.24,26.96,27.15,16700.0
2014-03-31 12:30:00,27.15,27.28,27.14,27.18,15600.0,27.15,27.28,27.14,27.18,15600.0
2014-03-31 13:00:00,27.2,27.31,27.19,27.29,26900.0,27.2,27.31,27.19,27.29,26900.0
2014-03-31 13:30:00,27.28,27.37,27.25,27.29,23100.0,27.28,27.37,27.25,27.29,23100.0
2014-03-31 14:00:00,27.3,27.44,27.29,27.41,21200.0,27.3,27.44,27.29,27.41,21200.0
2014-03-31 14:30:00,27.4,27.4,27.23,27.24,47400.0,27.4,27.4,27.23,27.24,47400.0
2014-03-31 15:00:00,27.26,27.36,27.24,27.32,44800.0,27.26,27.36,27.24,27.32,44800.0
2014-03-31 15:30:00,27.32,27.37,27.24,27.31,62200.0,27.32,27.37,27.24,27.31,62200.0
2014-04-01 09:30:00,27.42,27.69,27.29,27.51,10000.0,27.42,27.69,27.29,27.51,10000.0
2014-04-01 10:00:00,27.6,27.79,27.6,27.72,16700.0,27.6,27.79,27.6,27.72,16700.0
2014-04-01 10:30:00,27.7,27.7,27.52,27.53,7800.0,27.7,27.7,27.52,27.53,7800.0
2014-04-01 11:00:00,27.54,27.59,27.44,27.49,22600.0,27.54,27.59,27.44,27.49,22600.0
2014-04-01 11:30:00,27.51,27.57,27.46,27.47,6400.0,27.51,27.57,27.46,27.47,6400.0
2014-04-01 12:00:00,27.43,27.51,27.42,27.5,5400.0,27.43,27.51,27.42,27.5,5400.0
2014-04-01 12:30:00,27.53,27.57,27.49,27.52,3400.0,27.53,27.57,27.49,27.52,3400.0
2014-04-01 13:00:00,27.52,27.52,27.43,27.49,9000.0,27.52,27.52,27.43,27.49,9000.0
2014-04-01 13:30:00,27.51,27.57,27.51,27.56,3700.0,27.51,27.57,27.51,27.56,3700.0
2014-04-01 14:00:00,27.57,27.79,27.57,27.75,14700.0,27.57,27.79,27.57,27.75,14700.0
2014-04-01 14:30:00,27.77,27.81,27.75,27.79,10200.0,27.77,27.81,27.75,27.79,10200.0
2014-04-01 15:00:00,27.81,27.84,27.75,27.8,44300.0,27.81,27.84,27.75,27.8,44300.0
2014-04-01 15:30:00,27.8,27.91,27.75,27.87,73200.0,27.8,27.91,27.75,27.87,73200.0
2014-04-02 09:30:00,27.86,27.86,27.56,27.72,6600.0,27.86,27.86,27.56,27.72,6600.0
2014-04-02 10:00:00,27.72,27.81,27.66,27.68,7300.0,27.72,27.81,27.66,27.68,7300.0
2014-04-02 10:30:00,27.73,27.9,27.7,27.87,6000.0,27.73,27.9,27.7,27.87,6000.0
2014-04-02 11:00:00,27.9,27.91,27.74,27.86,9000.0,27.9,27.91,27.74,27.86,9000.0
2014-04-02 11:30:00,27.85,27.9,27.8,27.87,8800.0,27.85,27.9,27.8,27.87,8800.0
2014-04-02 12:00:00,27.89,27.89,27.73,27.77,7400.0,27.89,27.89,27.73,27.77,7400.0
2014-04-02 12:30:00,27.77,27.77,27.73,27.75,8300.0,27.77,27.77,27.73,27.75,8300.0
2014-04-02 13:00:00,27.74,27.74,27.63,27.66,4900.0,27.74,27.74,27.63,27.66,4900.0
2014-04-02 13:30:00,27.67,27.67,27.57,27.59,12600.0,27.67,27.67,27.57,27.59,12600.0
2014-04-02 14:00:00,27.6,27.62,27.53,27.54,22600.0,27.6,27.62,27.53,27.54,22600.0
2014-04-02 14:30:00,27.54,27.56,27.48,27.5,24100.0,27.54,27.56,27.48,27.5,24100.0
2014-04-02 15:00:00,27.5,27.73,27.46,27.73,46600.0,27.5,27.73,27.46,27.73,46600.0
2014-04-02 15:30:00,27.72,27.75,27.64,27.74,78300.0,27.72,27.75,27.64,27.74,78300.0
2014-04-03 09:30:00,27.83,27.98,27.74,27.94,23800.0,27.83,27.98,27.74,27.94,23800.0
2014-04-03 10:00:00,27.94,27.97,27.83,27.84,12500.0,27.94,27.97,27.83,27.84,12500.0
2014-04-03 10:30:00,27.84,27.84,27.69,27.78,16000.0,27.84,27.84,27.69,27.78,16000.0
2014-04-03 11:00:00,27.79,27.83,27.74,27.75,32900.0,27.79,27.83,27.74,27.75,32900.0
2014-04-03 11:30:00,27.75,27.81,27.65,27.78,16700.0,27.75,27.81,27.65,27.78,16700.0
2014-04-03 12:00:00,27.79,27.86,27.76,27.8,28400.0,27.79,27.86,27.76,27.8,28400.0
2014-04-03 12:30:00,27.8,27.8,27.62,27.76,29600.0,27.8,27.8,27.62,27.76,29600.0
2014-04-03 13:00:00,27.77,27.77,27.69,27.75,16700.0,27.77,27.77,27.69,27.75,16700.0
2014-04-03 13:30:00,27.75,27.77,27.71,27.73,11200.0,27.75,27.77,27.71,27.73,11200.0
2014-04-03 14:00:00,27.73,27.73,27.66,27.7,22700.0,27.73,27.73,27.66,27.7,22700.0
2014-04-03 14:30:00,27.7,27.75,27.63,27.75,22300.0,27.7,27.75,27.63,27.75,22300.0
2014-04-03 15:00:00,27.75,27.84,27.73,27.81,30700.0,27.75,27.84,27.73,27.81,30700.0
2014-04-03 15:30:00,27.82,27.98,27.81,27.9,45600.0,27.82,27.98,27.81,27.9,45600.0
2014-04-04 09:30:00,28.19,28.23,27.98,28.2,18400.0,28.19,28.23,27.98,28.2,18400.0
2014-04-04 10:00:00,28.2,28.47,28.2,28.45,36000.0,28.2,28.47,28.2,28.45,36000.0
2014-04-04 10:30:00,28.46,28.65,28.46,28.53,60400.0,28.46,28.65,28.46,28.53,60400.0
2014-04-04 11:00:00,28.52,28.56,28.35,28.4,33700.0,28.52,28.56,28.35,28.4,33700.0
2014-04-04 11:30:00,28.4,28.47,28.14,28.19,31100.0,28.4,28.47,28.14,28.19,31100.0
2014-04-04 12:00:00,28.17,28.17,27.79,27.92,54300.0,28.17,28.17,27.79,27.92,54300.0
2014-04-04 12:30:00,27.94,28.01,27.84,27.92,28700.0,27.94,28.01,27.84,27.92,28700.0
2014-04-04 13:00:00,27.93,28.1,27.88,28.05,29100.0,27.93,28.1,27.88,28.05,29100.0
2014-04-04 13:30:00,28.0,28.06,27.94,27.99,20100.0,28.0,28.06,27.94,27.99,20100.0
2014-04-04 14:00:00,27.99,28.01,27.87,27.89,22000.0,27.99,28.01,27.87,27.89,22000.0
2014-04-04 14:30:00,27.89,27.93,27.74,27.76,22700.0,27.89,27.93,27.74,27.76,22700.0
2014-04-04 15:00:00,27.79,27.83,27.72,27.83,31800.0,27.79,27.83,27.72,27.83,31800.0
2014-04-04 15:30:00,27.8,27.8,27.7,27.73,83800.0,27.8,27.8,27.7,27.73,83800.0
2014-04-07 09:30:00,27.59,27.59,27.03,27.16,23600.0,27.59,27.59,27.03,27.16,23600.0
2014-04-07 10:00:00,27.16,27.25,26.97,27.11,9300.0,27.16,27.25,26.97,27.11,9300.0
2014-04-07 10:30:00,27.12,27.13,26.69,26.69,27000.0,27.12,27.13,26.69,26.69,27000.0
2014-04-07 11:00:00,26.67,26.73,26.44,26.46,22100.0,26.67,26.73,26.44,26.46,22100.0
2014-04-07 11:30:00,26.49,26.58,26.37,26.45,18700.0,26.49,26.58,26.37,26.45,18700.0
2014-04-07 12:00:00,26.46,26.66,26.46,26.66,13000.0,26.46,26.66,26.46,26.66,13000.0
2014-04-07 12:30:00,26.61,26.8,26.59,26.8,11000.0,26.61,26.8,26.59,26.8,11000.0
2014-04-07 13:00:00,26.8,26.8,26.66,26.7,9800.0,26.8,26.8,26.66,26.7,9800.0
2014-04-07 13:30:00,26.72,26.79,26.67,26.7,15000.0,26.72,26.79,26.67,26.7,15000.0
2014-04-07 14:00:00,26.66,26.73,26.64,26.72,12500.0,26.66,26.73,26.64,26.72,12500.0
2014-04-07 14:30:00,26.69,26.92,26.69,26.88,14500.0,26.69,26.92,26.69,26.88,14500.0
2014-04-07 15:00:00,26.9,26.99,26.82,26.99,17000.0,26.9,26.99,26.82,26.99,17000.0
2014-04-07 15:30:00,26.99,27.0,26.66,26.69,81600.0,26.99,27.0,26.66,26.69,81600.0
2014-04-08 09:30:00,26.69,26.7,26.41,26.44,12700.0,26.69,26.7,26.41,26.44,12700.0
2014-04-08 10:00:00,26.43,26.49,26.19,26.24,13200.0,26.43,26.49,26.19,26.24,13200.0
2014-04-08 10:30:00,26.24,26.52,26.24,26.47,18500.0,26.24,26.52,26.24,26.47,18500.0
2014-04-08 11:00:00,26.49,26.65,26.49,26.57,17100.0,26.49,26.65,26.49,26.57,17100.0
2014-04-08 11:30:00,26.6,26.62,26.46,26.46,15600.0,26.6,26.62,26.46,26.46,15600.0
2014-04-08 12:00:00,26.48,26.6,26.46,26.6,18000.0,26.48,26.6,26.46,26.6,18000.0
2014-04-08 12:30:00,26.61,26.68,26.54,26.59,8100.0,26.61,26.68,26.54,26.59,8100.0
2014-04-08 13:00:00,26.57,26.73,26.53,26.7,26400.0,26.57,26.73,26.53,26.7,26400.0
2014-04-08 13:30:00,26.71,26.71,26.65,26.71,10600.0,26.71,26.71,26.65,26.71,10600.0
2014-04-08 14:00:00,26.68,26.71,26.48,26.49,12500.0,26.68,26.71,26.48,26.49,12500.0
2014-04-08 14:30:00,26.48,26.58,26.45,26.53,7700.0,26.48,26.58,26.45,26.53,7700.0
2014-04-08 15:00:00,26.51,26.59,26.5,26.56,6500.0,26.51,26.59,26.5,26.56,6500.0
2014-04-08 15:30:00,26.56,26.61,26.5,26.53,32400.0,26.56,26.61,26.5,26.53,32400.0
2014-04-09 09:30:00,26.63,26.63,26.37,26.45,12500.0,26.63,26.63,26.37,26.45,12500.0
2014-04-09 10:00:00,26.47,26.55,26.38,26.45,11900.0,26.47,26.55,26.38,26.45,11900.0
2014-04-09 10:30:00,26.51,26.56,26.42,26.45,7200.0,26.51,26.56,26.42,26.45,7200.0
2014-04-09 11:00:00,26.42,26.54,26.36,26.5,11100.0,26.42,26.54,26.36,26.5,11100.0
2014-04-09 11:30:00,26.47,26.58,26.42,26.55,14700.0,26.47,26.58,26.42,26.55,14700.0
2014-04-09 12:00:00,26.54,26.82,26.52,26.8,23100.0,26.54,26.82,26.52,26.8,23100.0
2014-04-09 12:30:00,26.75,26.77,26.62,26.64,7500.0,26.75,26.77,26.62,26.64,7500.0
2014-04-09 13:00:00,26.65,26.76,26.65,26.66,3400.0,26.65,26.76,26.65,26.66,3400.0
2014-04-09 13:30:00,26.67,26.67,26.56,26.58,3500.0,26.67,26.67,26.56,26.58,3500.0
2014-04-09 14:00:00,26.6,26.85,26.6,26.85,16400.0,26.6,26.85,26.6,26.85,16400.0
2014-04-09 14:30:00,26.86,26.92,26.67,26.7,8700.0,26.86,26.92,26.67,26.7,8700.0
2014-04-09 15:00:00,26.7,26.83,26.7,26.81,16200.0,26.7,26.83,26.7,26.81,16200.0
2014-04-09 15:30:00,26.81,26.92,26.78,26.9,23700.0,26.81,26.92,26.78,26.9,23700.0
2014-04-10 09:30:00,26.89,26.93,26.65,26.71,14800.0,26.89,26.93,26.65,26.71,14800.0
2014-04-10 10:00:00,26.67,26.98,26.67,26.87,43600.0,26.67,26.98,26.67,26.87,43600.0
2014-04-10 10:30:00,26.87,26.91,26.66,26.66,18600.0,26.87,26.91,26.66,26.66,18600.0
2014-04-10 11:00:00,26.66,26.72,26.42,26.42,33000.0,26.66,26.72,26.42,26.42,33000.0
2014-04-10 11:30:00,26.46,26.52,26.25,26.32,18700.0,26.46,26.52,26.25,26.32,18700.0
2014-04-10 12:00:00,26.34,26.35,26.14,26.25,12600.0,26.34,26.35,26.14,26.25,12600.0
2014-04-10 12:30:00,26.23,26.28,26.09,26.18,13700.0,26.23,26.28,26.09,26.18,13700.0
2014-04-10 13:00:00,26.16,26.26,26.08,26.13,20700.0,26.16,26.26,26.08,26.13,20700.0
2014-04-10 13:30:00,26.15,26.22,26.07,26.16,13000.0,26.15,26.22,26.07,26.16,13000.0
2014-04-10 14:00:00,26.17,26.22,26.09,26.13,16200.0,26.17,26.22,26.09,26.13,16200.0
2014-04-10 14:30:00,26.11,26.11,26.03,26.04,10700.0,26.11,26.11,26.03,26.04,10700.0
2014-04-10 15:00:00,26.04,26.09,25.94,26.02,23900.0,26.04,26.09,25.94,26.02,23900.0
2014-04-10 15:30:00,26.01,26.23,25.99,26.17,80300.0,26.01,26.23,25.99,26.17,80300.0
2014-04-11 09:30:00,25.9,26.4,25.8,26.18,15000.0,25.9,26.4,25.8,26.18,15000.0
2014-04-11 10:00:00,26.17,26.34,25.93,26.08,19300.0,26.17,26.34,25.93,26.08,19300.0
2014-04-11 10:30:00,26.09,26.35,25.99,26.3,11300.0,26.09,26.35,25.99,26.3,11300.0
2014-04-11 11:00:00,26.29,26.38,26.24,26.3,10900.0,26.29,26.38,26.24,26.3,10900.0
2014-04-11 11:30:00,26.28,26.37,26.2,26.31,31800.0,26.28,26.37,26.2,26.31,31800.0
2014-04-11 12:00:00,26.31,26.32,26.15,26.23,10600.0,26.31,26.32,26.15,26.23,10600.0
2014-04-11 12:30:00,26.22,26.3,26.2,26.27,7600.0,26.22,26.3,26.2,26.27,7600.0
2014-04-11 13:00:00,26.3,26.3,26.15,26.21,9500.0,26.3,26.3,26.15,26.21,9500.0
2014-04-11 13:30:00,26.23,26.32,26.16,26.2,6500.0,26.23,26.32,26.16,26.2,6500.0
2014-04-11 14:00:00,26.2,26.36,26.16,26.17,23600.0,26.2,26.36,26.16,26.17,23600.0
2014-04-11 14:30:00,26.16,26.18,25.96,26.07,20900.0,26.16,26.18,25.96,26.07,20900.0
2014-04-11 15:00:00,26.07,26.19,26.02,26.17,16000.0,26.07,26.19,26.02,26.17,16000.0
2014-04-11 15:30:00,26.15,26.25,26.14,26.14,51600.0,26.15,26.25,26.14,26.14,51600.0
2014-04-14 09:30:00,26.3,26.5,26.19,26.29,16000.0,26.3,26.5,26.19,26.29,16000.0
2014-04-14 10:00:00,26.26,26.39,26.24,26.24,6400.0,26.26,26.39,26.24,26.24,6400.0
2014-04-14 10:30:00,26.28,26.6,26.28,26.58,19000.0,26.28,26.6,26.28,26.58,19000.0
2014-04-14 11:00:00,26.58,26.58,26.38,26.49,17800.0,26.58,26.58,26.38,26.49,17800.0
2014-04-14 11:30:00,26.51,26.51,26.38,26.46,15500.0,26.51,26.51,26.38,26.46,15500.0
2014-04-14 12:00:00,26.46,26.57,26.43,26.57,6200.0,26.46,26.57,26.43,26.57,6200.0
2014-04-14 12:30:00,26.58,26.61,26.57,26.58,3300.0,26.58,26.61,26.57,26.58,3300.0
2014-04-14 13:00:00,26.58,26.58,26.49,26.5,5400.0,26.58,26.58,26.49,26.5,5400.0
2014-04-14 13:30:00,26.49,26.57,26.45,26.49,17700.0,26.49,26.57,26.45,26.49,17700.0
2014-04-14 14:00:00,26.45,26.48,26.25,26.25,9100.0,26.45,26.48,26.25,26.25,9100.0
2014-04-14 14:30:00,26.25,26.37,26.23,26.34,11700.0,26.25,26.37,26.23,26.34,11700.0
2014-04-14 15:00:00,26.31,26.31,26.11,26.26,20100.0,26.31,26.31,26.11,26.26,20100.0
2014-04-14 15:30:00,26.28,26.45,26.28,26.39,29400.0,26.28,26.45,26.28,26.39,29400.0
2014-04-15 09:30:00,26.46,26.52,26.39,26.39,11900.0,26.46,26.52,26.39,26.39,11900.0
2014-04-15 10:00:00,26.4,26.45,25.87,25.99,20900.0,26.4,26.45,25.87,25.99,20900.0
2014-04-15 10:30:00,25.96,26.05,25.81,25.98,18800.0,25.96,26.05,25.81,25.98,18800.0
2014-04-15 11:00:00,25.93,26.12,25.81,25.95,26800.0,25.93,26.12,25.81,25.95,26800.0
2014-04-15 11:30:00,25.98,26.08,25.83,25.9,22200.0,25.98,26.08,25.83,25.9,22200.0
2014-04-15 12:00:00,25.88,25.89,25.65,25.77,45600.0,25.88,25.89,25.65,25.77,45600.0
2014-04-15 12:30:00,25.75,25.82,25.68,25.72,63400.0,25.75,25.82,25.68,25.72,63400.0
2014-04-15 13:00:00,25.72,25.87,25.66,25.87,26900.0,25.72,25.87,25.66,25.87,26900.0
2014-04-15 13:30:00,25.86,26.06,25.84,26.04,13300.0,25.86,26.06,25.84,26.04,13300.0
2014-04-15 14:00:00,26.02,26.25,26.02,26.22,15800.0,26.02,26.25,26.02,26.22,15800.0
2014-04-15 14:30:00,26.21,26.48,26.2,26.4,13700.0,26.21,26.48,26.2,26.4,13700.0
2014-04-15 15:00:00,26.4,26.63,26.33,26.59,20900.0,26.4,26.63,26.33,26.59,20900.0
2014-04-15 15:30:00,26.58,26.6,26.44,26.52,55900.0,26.58,26.6,26.44,26.52,55900.0
2014-04-16 09:30:00,26.69,26.69,26.46,26.46,2700.0,26.69,26.69,26.46,26.46,2700.0
2014-04-16 10:00:00,26.49,26.55,26.33,26.43,14900.0,26.49,26.55,26.33,26.43,14900.0
2014-04-16 10:30:00,26.34,26.41,26.26,26.34,9400.0,26.34,26.41,26.26,26.34,9400.0
2014-04-16 11:00:00,26.33,26.5,26.24,26.4,20700.0,26.33,26.5,26.24,26.4,20700.0
2014-04-16 11:30:00,26.4,26.43,26.3,26.35,8100.0,26.4,26.43,26.3,26.35,8100.0
2014-04-16 12:00:00,26.34,26.42,26.28,26.3,26000.0,26.34,26.42,26.28,26.3,26000.0
2014-04-16 12:30:00,26.33,26.45,26.31,26.34,8100.0,26.33,26.45,26.31,26.34,8100.0
2014-04-16 13:00:00,26.32,26.44,26.23,26.41,11800.0,26.32,26.44,26.23,26.41,11800.0
2014-04-16 13:30:00,26.4,26.52,26.3,26.31,9300.0,26.4,26.52,26.3,26.31,9300.0
2014-04-16 14:00:00,26.34,26.37,26.27,26.27,8500.0,26.34,26.37,26.27,26.27,8500.0
2014-04-16 14:30:00,26.31,26.34,26.18,26.23,18300.0,26.31,26.34,26.18,26.23,18300.0
2014-04-16 15:00:00,26.21,26.3,26.11,26.23,49800.0,26.21,26.3,26.11,26.23,49800.0
2014-04-16 15:30:00,26.25,26.37,26.17,26.33,51200.0,26.25,26.37,26.17,26.33,51200.0
2014-04-17 09:30:00,26.28,26.4,26.05,26.21,27500.0,26.28,26.4,26.05,26.21,27500.0
2014-04-17 10:00:00,26.21,26.51,26.15,26.45,29800.0,26.21,26.51,26.15,26.45,29800.0
2014-04-17 10:30:00,26.51,26.6,26.38,26.49,9700.0,26.51,26.6,26.38,26.49,9700.0
2014-04-17 11:00:00,26.46,26.53,26.34,26.36,5300.0,26.46,26.53,26.34,26.36,5300.0
2014-04-17 11:30:00,26.31,26.38,26.2,26.32,8800.0,26.31,26.38,26.2,26.32,8800.0
2014-04-17 12:00:00,26.28,26.43,26.25,26.42,10400.0,26.28,26.43,26.25,26.42,10400.0
2014-04-17 12:30:00,26.41,26.46,26.37,26.45,6400.0,26.41,26.46,26.37,26.45,6400.0
2014-04-17 13:00:00,26.44,26.55,26.44,26.55,9900.0,26.44,26.55,26.44,26.55,9900.0
2014-04-17 13:30:00,26.53,26.63,26.51,26.62,13500.0,26.53,26.63,26.51,26.62,13500.0
2014-04-17 14:00:00,26.59,26.7,26.58,26.7,7000.0,26.59,26.7,26.58,26.7,7000.0
2014-04-17 14:30:00,26.71,26.71,26.65,26.69,6800.0,26.71,26.71,26.65,26.69,6800.0
2014-04-17 15:00:00,26.69,26.8,26.67,26.68,16300.0,26.69,26.8,26.67,26.68,16300.0
2014-04-17 15:30:00,26.68,26.75,26.56,26.59,40100.0,26.68,26.75,26.56,26.59,40100.0
2014-04-21 09:30:00,26.57,26.82,26.56,26.8,9300.0,26.57,26.82,26.56,26.8,9300.0
2014-04-21 10:00:00,26.76,26.86,26.66,26.71,19100.0,26.76,26.86,26.66,26.71,19100.0
2014-04-21 10:30:00,26.71,26.72,26.6,26.71,9000.0,26.71,26.72,26.6,26.71,9000.0
2014-04-21 11:00:00,26.73,26.82,26.71,26.74,12400.0,26.73,26.82,26.71,26.74,12400.0
2014-04-21 11:30:00,26.74,26.93,26.67,26.88,7100.0,26.74,26.93,26.67,26.88,7100.0
2014-04-21 12:00:00,26.87,26.96,26.87,26.96,6500.0,26.87,26.96,26.87,26.96,6500.0
2014-04-21 12:30:00,26.94,26.94,26.85,26.9,7000.0,26.94,26.94,26.85,26.9,7000.0
2014-04-21 13:00:00,26.91,26.96,26.89,26.95,2700.0,26.91,26.96,26.89,26.95,2700.0
2014-04-21 13:30:00,26.94,26.95,26.87,26.95,7000.0,26.94,26.95,26.87,26.95,7000.0
2014-04-21 14:00:00,26.94,26.95,26.9,26.93,5100.0,26.94,26.95,26.9,26.93,5100.0
2014-04-21 14:30:00,26.93,26.94,26.89,26.94,6700.0,26.93,26.94,26.89,26.94,6700.0
2014-04-21 15:00:00,26.92,26.94,26.87,26.92,13000.0,26.92,26.94,26.87,26.92,13000.0
2014-04-21 15:30:00,26.91,27.04,26.91,27.03,26700.0,26.91,27.04,26.91,27.03,26700.0
2014-04-22 09:30:00,27.1,27.45,27.1,27.32,17600.0,27.1,27.45,27.1,27.32,17600.0
2014-04-22 10:00:00,27.33,27.53,27.28,27.42,31300.0,27.33,27.53,27.28,27.42,31300.0
2014-04-22 10:30:00,27.39,27.59,27.3,27.44,21600.0,27.39,27.59,27.3,27.44,21600.0
2014-04-22 11:00:00,27.42,27.59,27.42,27.57,16000.0,27.42,27.59,27.42,27.57,16000.0
2014-04-22 11:30:00,27.59,27.59,27.54,27.55,9000.0,27.59,27.59,27.54,27.55,9000.0
2014-04-22 12:00:00,27.56,27.63,27.55,27.62,12400.0,27.56,27.63,27.55,27.62,12400.0
2014-04-22 12:30:00,27.62,27.7,27.61,27.62,10600.0,27.62,27.7,27.61,27.62,10600.0
2014-04-22 13:00:00,27.59,27.66,27.55,27.64,9100.0,27.59,27.66,27.55,27.64,9100.0
2014-04-22 13:30:00,27.6,27.68,27.59,27.66,15100.0,27.6,27.68,27.59,27.66,15100.0
2014-04-22 14:00:00,27.64,27.67,27.55,27.56,12600.0,27.64,27.67,27.55,27.56,12600.0
2014-04-22 14:30:00,27.56,27.63,27.55,27.55,13200.0,27.56,27.63,27.55,27.55,13200.0
2014-04-22 15:00:00,27.55,27.66,27.55,27.58,34000.0,27.55,27.66,27.55,27.58,34000.0
2014-04-22 15:30:00,27.59,27.62,27.54,27.56,41300.0,27.59,27.62,27.54,27.56,41300.0
2014-04-23 09:30:00,27.58,27.58,27.21,27.21,11900.0,27.58,27.58,27.21,27.21,11900.0
2014-04-23 10:00:00,27.1,27.27,27.03,27.11,9900.0,27.1,27.27,27.03,27.11,9900.0
2014-04-23 10:30:00,27.13,27.34,27.1,27.18,11400.0,27.13,27.34,27.1,27.18,11400.0
2014-04-23 11:00:00,27.13,27.17,26.96,26.96,9900.0,27.13,27.17,26.96,26.96,9900.0
2014-04-23 11:30:00,26.99,27.14,26.99,27.14,16500.0,26.99,27.14,26.99,27.14,16500.0
2014-04-23 12:00:00,27.1,27.11,26.95,27.08,9200.0,27.1,27.11,26.95,27.08,9200.0
2014-04-23 12:30:00,27.08,27.18,27.01,27.14,11100.0,27.08,27.18,27.01,27.14,11100.0
2014-04-23 13:00:00,27.13,27.21,27.05,27.2,5600.0,27.13,27.21,27.05,27.2,5600.0
2014-04-23 13:30:00,27.19,27.19,27.01,27.03,15800.0,27.19,27.19,27.01,27.03,15800.0
2014-04-23 14:00:00,27.02,27.02,26.9,26.93,21700.0,27.02,27.02,26.9,26.93,21700.0
2014-04-23 14:30:00,26.95,26.96,26.86,26.89,15100.0,26.95,26.96,26.86,26.89,15100.0
2014-04-23 15:00:00,26.88,26.91,26.84,26.85,20200.0,26.88,26.91,26.84,26.85,20200.0
2014-04-23 15:30:00,26.87,26.87,26.76,26.79,58400.0,26.87,26.87,26.76,26.79,58400.0
2014-04-24 09:30:00,26.9,26.96,26.5,26.54,12800.0,26.9,26.96,26.5,26.54,12800.0
2014-04-24 10:00:00,26.54,26.71,26.38,26.65,6500.0,26.54,26.71,26.38,26.65,6500.0
2014-04-24 10:30:00,26.66,26.74,26.59,26.69,9700.0,26.66,26.74,26.59,26.69,9700.0
2014-04-24 11:00:00,26.69,26.8,26.61,26.75,8000.0,26.69,26.8,26.61,26.75,8000.0
2014-04-24 11:30:00,26.78,26.78,26.67,26.71,4400.0,26.78,26.78,26.67,26.71,4400.0
2014-04-24 12:00:00,26.75,26.79,26.68,26.73,12100.0,26.75,26.79,26.68,26.73,12100.0
2014-04-24 12:30:00,26.77,26.86,26.76,26.86,4900.0,26.77,26.86,26.76,26.86,4900.0
2014-04-24 13:00:00,26.84,26.88,26.78,26.8,3600.0,26.84,26.88,26.78,26.8,3600.0
2014-04-24 13:30:00,26.83,26.83,26.59,26.64,12700.0,26.83,26.83,26.59,26.64,12700.0
2014-04-24 14:00:00,26.63,26.77,26.59,26.72,17900.0,26.63,26.77,26.59,26.72,17900.0
2014-04-24 14:30:00,26.65,26.71,26.58,26.59,4300.0,26.65,26.71,26.58,26.59,4300.0
2014-04-24 15:00:00,26.59,26.68,26.56,26.6,6800.0,26.59,26.68,26.56,26.6,6800.0
2014-04-24 15:30:00,26.62,26.63,26.51,26.53,39700.0,26.62,26.63,26.51,26.53,39700.0
2014-04-25 09:30:00,26.34,26.71,26.34,26.46,15800.0,26.34,26.71,26.34,26.46,15800.0
2014-04-25 10:00:00,26.48,26.72,26.42,26.66,28000.0,26.48,26.72,26.42,26.66,28000.0
2014-04-25 10:30:00,26.67,26.74,26.43,26.5,17400.0,26.67,26.74,26.43,26.5,17400.0
2014-04-25 11:00:00,26.49,26.5,26.29,26.34,9400.0,26.49,26.5,26.29,26.34,9400.0
2014-04-25 11:30:00,26.35,26.5,26.26,26.36,18400.0,26.35,26.5,26.26,26.36,18400.0
2014-04-25 12:00:00,26.36,26.48,26.35,26.36,16500.0,26.36,26.48,26.35,26.36,16500.0
2014-04-25 12:30:00,26.41,26.41,26.26,26.27,10100.0,26.41,26.41,26.26,26.27,10100.0
2014-04-25 13:00:00,26.27,26.3,26.15,26.17,12500.0,26.27,26.3,26.15,26.17,12500.0
2014-04-25 13:30:00,26.17,26.23,26.05,26.05,13700.0,26.17,26.23,26.05,26.05,13700.0
2014-04-25 14:00:00,26.1,26.12,25.99,26.06,10400.0,26.1,26.12,25.99,26.06,10400.0
2014-04-25 14:30:00,26.03,26.07,26.0,26.0,7700.0,26.03,26.07,26.0,26.0,7700.0
2014-04-25 15:00:00,25.96,26.07,25.95,26.0,11900.0,25.96,26.07,25.95,26.0,11900.0
2014-04-25 15:30:00,26.02,26.11,25.98,26.05,34200.0,26.02,26.11,25.98,26.05,34200.0
2014-04-28 09:30:00,26.18,26.38,25.91,26.27,5900.0,26.18,26.38,25.91,26.27,5900.0
2014-04-28 10:00:00,26.28,26.53,26.22,26.46,6900.0,26.28,26.53,26.22,26.46,6900.0
2014-04-28 10:30:00,26.46,26.54,26.32,26.34,10900.0,26.46,26.54,26.32,26.34,10900.0
2014-04-28 11:00:00,26.36,26.38,26.06,26.14,13700.0,26.36,26.38,26.06,26.14,13700.0
2014-04-28 11:30:00,26.1,26.26,25.98,25.98,7200.0,26.1,26.26,25.98,25.98,7200.0
2014-04-28 12:00:00,25.95,26.07,25.83,26.02,7000.0,25.95,26.07,25.83,26.02,7000.0
2014-04-28 12:30:00,26.02,26.02,25.95,25.98,4200.0,26.02,26.02,25.95,25.98,4200.0
2014-04-28 13:00:00,25.97,25.97,25.75,25.78,6000.0,25.97,25.97,25.75,25.78,6000.0
2014-04-28 13:30:00,25.81,26.02,25.81,25.84,7000.0,25.81,26.02,25.81,25.84,7000.0
2014-04-28 14:00:00,25.83,26.01,25.82,25.99,4900.0,25.83,26.01,25.82,25.99,4900.0
2014-04-28 14:30:00,25.97,26.16,25.94,26.08,7900.0,25.97,26.16,25.94,26.08,7900.0
2014-04-28 15:00:00,26.08,26.35,26.06,26.34,25700.0,26.08,26.35,26.06,26.34,25700.0
2014-04-28 15:30:00,26.31,26.45,26.29,26.32,22300.0,26.31,26.45,26.29,26.32,22300.0
2014-04-29 09:30:00,26.49,28.78,26.09,26.47,8900.0,26.49,28.78,26.09,26.47,8900.0
2014-04-29 10:00:00,26.42,26.45,26.23,26.24,5800.0,26.42,26.45,26.23,26.24,5800.0
2014-04-29 10:30:00,26.25,26.33,26.19,26.3,12500.0,26.25,26.33,26.19,26.3,12500.0
2014-04-29 11:00:00,26.31,26.33,26.2,26.29,5000.0,26.31,26.33,26.2,26.29,5000.0
2014-04-29 11:30:00,26.3,26.3,26.11,26.18,23300.0,26.3,26.3,26.11,26.18,23300.0
2014-04-29 12:00:00,26.19,26.33,26.15,26.33,48800.0,26.19,26.33,26.15,26.33,48800.0
2014-04-29 12:30:00,26.28,26.34,26.25,26.33,10000.0,26.28,26.34,26.25,26.33,10000.0
2014-04-29 13:00:00,26.32,26.39,26.28,26.38,7100.0,26.32,26.39,26.28,26.38,7100.0
2014-04-29 13:30:00,26.38,26.44,26.36,26.44,13400.0,26.38,26.44,26.36,26.44,13400.0
2014-04-29 14:00:00,26.43,26.43,26.33,26.35,8200.0,26.43,26.43,26.33,26.35,8200.0
2014-04-29 14:30:00,26.35,26.38,26.29,26.36,24300.0,26.35,26.38,26.29,26.36,24300.0
2014-04-29 15:00:00,26.35,26.44,26.33,26.44,12800.0,26.35,26.44,26.33,26.44,12800.0
2014-04-29 15:30:00,26.42,26.42,26.29,26.35,69400.0,26.42,26.42,26.29,26.35,69400.0
2014-04-30 09:30:00,26.24,26.51,26.07,26.24,31200.0,26.24,26.51,26.07,26.24,31200.0
2014-04-30 10:00:00,26.25,26.69,26.19,26.62,41500.0,26.25,26.69,26.19,26.62,41500.0
2014-04-30 10:30:00,26.66,26.76,26.56,26.71,45000.0,26.66,26.76,26.56,26.71,45000.0
2014-04-30 11:00:00,26.71,26.71,26.47,26.53,10700.0,26.71,26.71,26.47,26.53,10700.0
2014-04-30 11:30:00,26.56,26.62,26.27,26.29,14700.0,26.56,26.62,26.27,26.29,14700.0
2014-04-30 12:00:00,26.32,26.47,26.27,26.34,24800.0,26.32,26.47,26.27,26.34,24800.0
2014-04-30 12:30:00,26.34,26.48,26.28,26.48,10800.0,26.34,26.48,26.28,26.48,10800.0
2014-04-30 13:00:00,26.48,26.56,26.46,26.5,18900.0,26.48,26.56,26.46,26.5,18900.0
2014-04-30 13:30:00,26.5,26.5,26.4,26.42,8800.0,26.5,26.5,26.4,26.42,8800.0
2014-04-30 14:00:00,26.34,26.53,26.21,26.4,49200.0,26.34,26.53,26.21,26.4,49200.0
2014-04-30 14:30:00,26.44,26.92,26.43,26.76,32300.0,26.44,26.92,26.43,26.76,32300.0
2014-04-30 15:00:00,26.76,26.83,26.64,26.71,21100.0,26.76,26.83,26.64,26.71,21100.0
2014-04-30 15:30:00,26.77,26.79,26.58,26.76,62900.0,26.77,26.79,26.58,26.76,62900.0
2014-05-01 09:30:00,26.29,26.29,24.05,24.76,378300.0,26.29,26.29,24.05,24.76,378300.0
2014-05-01 10:00:00,24.77,24.79,24.02,24.04,170800.0,24.77,24.79,24.02,24.04,170800.0
2014-05-01 10:30:00,24.05,24.51,23.96,24.43,194600.0,24.05,24.51,23.96,24.43,194600.0
2014-05-01 11:00:00,24.44,24.49,24.09,24.12,152800.0,24.44,24.49,24.09,24.12,152800.0
2014-05-01 11:30:00,24.12,24.36,24.11,24.32,139400.0,24.12,24.36,24.11,24.32,139400.0
2014-05-01 12:00:00,24.32,24.39,23.85,23.86,95100.0,24.32,24.39,23.85,23.86,95100.0
2014-05-01 12:30:00,23.86,24.25,23.71,24.15,320900.0,23.86,24.25,23.71,24.15,320900.0
2014-05-01 13:00:00,24.14,24.14,23.76,23.76,27300.0,24.14,24.14,23.76,23.76,27300.0
2014-05-01 13:30:00,23.75,23.97,23.52,23.85,82000.0,23.75,23.97,23.52,23.85,82000.0
2014-05-01 14:00:00,23.86,23.95,23.75,23.79,69200.0,23.86,23.95,23.75,23.79,69200.0
2014-05-01 14:30:00,23.79,23.92,23.79,23.91,67100.0,23.79,23.92,23.79,23.91,67100.0
2014-05-01 15:00:00,23.91,24.01,23.9,24.0,129400.0,23.91,24.01,23.9,24.0,129400.0
2014-05-01 15:30:00,23.99,24.01,23.92,23.94,166700.0,23.99,24.01,23.92,23.94,166700.0
2014-05-02 09:30:00,24.0,24.12,23.81,24.0,87800.0,24.0,24.12,23.81,24.0,87800.0
2014-05-02 10:00:00,23.99,24.04,23.96,23.96,55500.0,23.99,24.04,23.96,23.96,55500.0
2014-05-02 10:30:00,23.96,24.03,23.9,23.96,61500.0,23.96,24.03,23.9,23.96,61500.0
2014-05-02 11:00:00,23.95,24.03,23.94,23.99,59100.0,23.95,24.03,23.94,23.99,59100.0
2014-05-02 11:30:00,24.0,24.11,24.0,24.02,87900.0,24.0,24.11,24.0,24.02,87900.0
2014-05-02 12:00:00,24.01,24.02,23.89,23.89,22300.0,24.01,24.02,23.89,23.89,22300.0
2014-05-02 12:30:00,23.89,23.9,23.82,23.82,21400.0,23.89,23.9,23.82,23.82,21400.0
2014-05-02 13:00:00,23.81,23.89,23.77,23.86,24300.0,23.81,23.89,23.77,23.86,24300.0
2014-05-02 13:30:00,23.86,23.89,23.67,23.71,39700.0,23.86,23.89,23.67,23.71,39700.0
2014-05-02 14:00:00,23.7,23.74,23.64,23.66,28600.0,23.7,23.74,23.64,23.66,28600.0
2014-05-02 14:30:00,23.65,23.66,23.63,23.66,40000.0,23.65,23.66,23.63,23.66,40000.0
2014-05-02 15:00:00,23.66,23.77,23.66,23.7,40000.0,23.66,23.77,23.66,23.7,40000.0
2014-05-02 15:30:00,23.7,23.73,23.69,23.69,69000.0,23.7,23.73,23.69,23.69,69000.0
2014-05-05 09:30:00,23.53,23.68,22.84,23.05,93700.0,23.53,23.68,22.84,23.05,93700.0
2014-05-05 10:00:00,23.05,23.07,22.77,22.81,58600.0,23.05,23.07,22.77,22.81,58600.0
2014-05-05 10:30:00,22.78,23.03,22.7,22.96,82300.0,22.78,23.03,22.7,22.96,82300.0
2014-05-05 11:00:00,22.96,23.11,22.9,22.99,105900.0,22.96,23.11,22.9,22.99,105900.0
2014-05-05 11:30:00,23.0,23.07,22.97,23.05,196800.0,23.0,23.07,22.97,23.05,196800.0
2014-05-05 12:00:00,23.05,23.07,22.93,23.04,58800.0,23.05,23.07,22.93,23.04,58800.0
2014-05-05 12:30:00,23.02,23.14,23.02,23.1,75400.0,23.02,23.14,23.02,23.1,75400.0
2014-05-05 13:00:00,23.1,23.26,23.08,23.2,80600.0,23.1,23.26,23.08,23.2,80600.0
2014-05-05 13:30:00,23.2,23.26,23.19,23.24,54600.0,23.2,23.26,23.19,23.24,54600.0
2014-05-05 14:00:00,23.24,23.27,23.16,23.18,57600.0,23.24,23.27,23.16,23.18,57600.0
2014-05-05 14:30:00,23.18,23.22,23.15,23.19,80400.0,23.18,23.22,23.15,23.19,80400.0
2014-05-05 15:00:00,23.18,23.34,23.17,23.22,69700.0,23.18,23.34,23.17,23.22,69700.0
2014-05-05 15:30:00,23.22,23.25,23.02,23.04,142700.0,23.22,23.25,23.02,23.04,142700.0
2014-05-06 09:30:00,22.88,23.35,22.85,23.27,125600.0,22.88,23.35,22.85,23.27,125600.0
2014-05-06 10:00:00,23.23,23.42,23.1,23.35,96700.0,23.23,23.42,23.1,23.35,96700.0
2014-05-06 10:30:00,23.33,23.44,23.15,23.3,79500.0,23.33,23.44,23.15,23.3,79500.0
2014-05-06 11:00:00,23.29,23.35,23.16,23.27,45800.0,23.29,23.35,23.16,23.27,45800.0
2014-05-06 11:30:00,23.26,23.35,23.25,23.34,44600.0,23.26,23.35,23.25,23.34,44600.0
2014-05-06 12:00:00,23.33,23.46,23.28,23.43,89600.0,23.33,23.46,23.28,23.43,89600.0
2014-05-06 12:30:00,23.42,23.54,23.42,23.47,51800.0,23.42,23.54,23.42,23.47,51800.0
2014-05-06 13:00:00,23.49,23.53,23.39,23.4,51600.0,23.49,23.53,23.39,23.4,51600.0
2014-05-06 13:30:00,23.39,23.48,23.27,23.28,35100.0,23.39,23.48,23.27,23.28,35100.0
2014-05-06 14:00:00,23.28,23.32,23.19,23.22,38800.0,23.28,23.32,23.19,23.22,38800.0
2014-05-06 14:30:00,23.22,23.28,23.18,23.24,36900.0,23.22,23.28,23.18,23.24,36900.0
2014-05-06 15:00:00,23.23,23.45,23.21,23.4,39300.0,23.23,23.45,23.21,23.4,39300.0
2014-05-06 15:30:00,23.4,23.4,23.22,23.31,107600.0,23.4,23.4,23.22,23.31,107600.0
2014-05-07 09:30:00,23.46,23.82,22.96,22.99,104600.0,23.46,23.82,22.96,22.99,104600.0
2014-05-07 10:00:00,23.0,23.13,22.6,22.71,55800.0,23.0,23.13,22.6,22.71,55800.0
2014-05-07 10:30:00,22.72,22.92,22.71,22.71,15800.0,22.72,22.92,22.71,22.71,15800.0
2014-05-07 11:00:00,22.74,22.86,22.6,22.62,48300.0,22.74,22.86,22.6,22.62,48300.0
2014-05-07 11:30:00,22.61,22.78,22.59,22.62,39400.0,22.61,22.78,22.59,22.62,39400.0
2014-05-07 12:00:00,22.64,22.82,22.61,22.8,18500.0,22.64,22.82,22.61,22.8,18500.0
2014-05-07 12:30:00,22.82,22.89,22.72,22.74,35700.0,22.82,22.89,22.72,22.74,35700.0
2014-05-07 13:00:00,22.73,22.88,22.69,22.71,22500.0,22.73,22.88,22.69,22.71,22500.0
2014-05-07 13:30:00,22.71,22.86,22.65,22.65,27200.0,22.71,22.86,22.65,22.65,27200.0
2014-05-07 14:00:00,22.66,22.78,22.65,22.72,32200.0,22.66,22.78,22.65,22.72,32200.0
2014-05-07 14:30:00,22.71,22.95,22.71,22.95,40300.0,22.71,22.95,22.71,22.95,40300.0
2014-05-07 15:00:00,22.97,23.03,22.9,22.96,28400.0,22.97,23.03,22.9,22.96,28400.0
2014-05-07 15:30:00,22.97,23.03,22.95,22.99,80300.0,22.97,23.03,22.95,22.99,80300.0
2014-05-08 09:30:00,22.91,23.1,22.62,23.06,56700.0,22.91,23.1,22.62,23.06,56700.0
2014-05-08 10:00:00,23.05,23.08,22.95,23.01,45700.0,23.05,23.08,22.95,23.01,45700.0
2014-05-08 10:30:00,23.02,23.09,23.0,23.05,24600.0,23.02,23.09,23.0,23.05,24600.0
2014-05-08 11:00:00,23.03,23.16,23.02,23.05,35300.0,23.03,23.16,23.02,23.05,35300.0
2014-05-08 11:30:00,23.05,23.11,23.01,23.04,31200.0,23.05,23.11,23.01,23.04,31200.0
2014-05-08 12:00:00,23.04,23.04,22.99,23.0,28900.0,23.04,23.04,22.99,23.0,28900.0
2014-05-08 12:30:00,23.01,23.01,22.76,22.8,59600.0,23.01,23.01,22.76,22.8,59600.0
2014-05-08 13:00:00,22.81,22.94,22.78,22.84,22000.0,22.81,22.94,22.78,22.84,22000.0
2014-05-08 13:30:00,22.84,22.87,22.67,22.7,37700.0,22.84,22.87,22.67,22.7,37700.0
2014-05-08 14:00:00,22.71,22.77,22.6,22.75,50700.0,22.71,22.77,22.6,22.75,50700.0
2014-05-08 14:30:00,22.75,22.75,22.55,22.6,37000.0,22.75,22.75,22.55,22.6,37000.0
2014-05-08 15:00:00,22.6,22.71,22.56,22.67,37200.0,22.6,22.71,22.56,22.67,37200.0
2014-05-08 15:30:00,22.66,22.68,22.56,22.58,106600.0,22.66,22.68,22.56,22.58,106600.0
2014-05-09 09:30:00,22.2,22.34,21.53,21.62,135400.0,22.2,22.34,21.53,21.62,135400.0
2014-05-09 10:00:00,21.62,21.73,21.46,21.59,134100.0,21.62,21.73,21.46,21.59,134100.0
2014-05-09 10:30:00,21.59,21.67,21.45,21.65,84700.0,21.59,21.67,21.45,21.65,84700.0
2014-05-09 11:00:00,21.65,21.66,21.55,21.6,80600.0,21.65,21.66,21.55,21.6,80600.0
2014-05-09 11:30:00,21.6,21.74,21.57,21.74,63300.0,21.6,21.74,21.57,21.74,63300.0
2014-05-09 12:00:00,21.75,21.99,21.75,21.89,56600.0,21.75,21.99,21.75,21.89,56600.0
2014-05-09 12:30:00,21.9,22.03,21.81,21.82,44900.0,21.9,22.03,21.81,21.82,44900.0
2014-05-09 13:00:00,21.86,21.9,21.74,21.75,36300.0,21.86,21.9,21.74,21.75,36300.0
2014-05-09 13:30:00,21.76,21.79,21.69,21.75,27800.0,21.76,21.79,21.69,21.75,27800.0
2014-05-09 14:00:00,21.73,21.8,21.72,21.76,34400.0,21.73,21.8,21.72,21.76,34400.0
2014-05-09 14:30:00,21.76,21.93,21.75,21.93,63000.0,21.76,21.93,21.75,21.93,63000.0
2014-05-09 15:00:00,21.93,21.96,21.88,21.91,45100.0,21.93,21.96,21.88,21.91,45100.0
2014-05-09 15:30:00,21.91,22.06,21.85,22.03,89700.0,21.91,22.06,21.85,22.03,89700.0
2014-05-12 09:30:00,22.22,23.0,22.22,23.0,35000.0,22.22,23.0,22.22,23.0,35000.0
2014-05-12 10:00:00,23.0,23.22,22.88,23.22,41900.0,23.0,23.22,22.88,23.22,41900.0
2014-05-12 10:30:00,23.22,23.36,23.18,23.29,31200.0,23.22,23.36,23.18,23.29,31200.0
2014-05-12 11:00:00,23.28,23.38,23.23,23.32,64200.0,23.28,23.38,23.23,23.32,64200.0
2014-05-12 11:30:00,23.35,23.46,23.35,23.36,26000.0,23.35,23.46,23.35,23.36,26000.0
2014-05-12 12:00:00,23.36,23.63,23.34,23.62,62200.0,23.36,23.63,23.34,23.62,62200.0
2014-05-12 12:30:00,23.62,23.69,23.58,23.65,22700.0,23.62,23.69,23.58,23.65,22700.0
2014-05-12 13:00:00,23.64,23.74,23.53,23.73,23000.0,23.64,23.74,23.53,23.73,23000.0
2014-05-12 13:30:00,23.72,23.76,23.67,23.7,59000.0,23.72,23.76,23.67,23.7,59000.0
2014-05-12 14:00:00,23.7,23.83,23.7,23.8,24100.0,23.7,23.83,23.7,23.8,24100.0
2014-05-12 14:30:00,23.8,23.9,23.76,23.79,22600.0,23.8,23.9,23.76,23.79,22600.0
2014-05-12 15:00:00,23.79,23.83,23.71,23.73,74700.0,23.79,23.83,23.71,23.73,74700.0
2014-05-12 15:30:00,23.73,23.85,23.73,23.79,96600.0,23.73,23.85,23.73,23.79,96600.0
2014-05-13 09:30:00,23.77,24.09,23.39,23.39,46900.0,23.77,24.09,23.39,23.39,46900.0
2014-05-13 10:00:00,23.44,23.5,23.38,23.39,29600.0,23.44,23.5,23.38,23.39,29600.0
2014-05-13 10:30:00,23.42,23.42,23.25,23.25,27300.0,23.42,23.42,23.25,23.25,27300.0
2014-05-13 11:00:00,23.25,23.35,23.2,23.33,28000.0,23.25,23.35,23.2,23.33,28000.0
2014-05-13 11:30:00,23.35,23.38,23.13,23.18,39200.0,23.35,23.38,23.13,23.18,39200.0
2014-05-13 12:00:00,23.18,23.28,23.03,23.08,37800.0,23.18,23.28,23.03,23.08,37800.0
2014-05-13 12:30:00,23.08,23.1,23.0,23.06,25700.0,23.08,23.1,23.0,23.06,25700.0
2014-05-13 13:00:00,23.06,23.2,23.0,23.2,21800.0,23.06,23.2,23.0,23.2,21800.0
2014-05-13 13:30:00,23.2,23.2,23.05,23.14,23600.0,23.2,23.2,23.05,23.14,23600.0
2014-05-13 14:00:00,23.17,23.34,23.17,23.31,37400.0,23.17,23.34,23.17,23.31,37400.0
2014-05-13 14:30:00,23.32,23.44,23.31,23.42,32700.0,23.32,23.44,23.31,23.42,32700.0
2014-05-13 15:00:00,23.42,23.79,23.42,23.76,111700.0,23.42,23.79,23.42,23.76,111700.0
2014-05-13 15:30:00,23.76,23.77,23.58,23.64,188400.0,23.76,23.77,23.58,23.64,188400.0
2014-05-14 09:30:00,23.54,23.77,23.36,23.77,21600.0,23.54,23.77,23.36,23.77,21600.0
2014-05-14 10:00:00,23.78,23.82,23.55,23.63,23300.0,23.78,23.82,23.55,23.63,23300.0
2014-05-14 10:30:00,23.67,23.74,23.63,23.66,20800.0,23.67,23.74,23.63,23.66,20800.0
2014-05-14 11:00:00,23.66,23.81,23.66,23.81,17200.0,23.66,23.81,23.66,23.81,17200.0
2014-05-14 11:30:00,23.83,23.89,23.75,23.75,55500.0,23.83,23.89,23.75,23.75,55500.0
2014-05-14 12:00:00,23.76,23.84,23.75,23.75,10800.0,23.76,23.84,23.75,23.75,10800.0
2014-05-14 12:30:00,23.74,23.76,23.7,23.72,8100.0,23.74,23.76,23.7,23.72,8100.0
2014-05-14 13:00:00,23.7,23.71,23.64,23.7,14900.0,23.7,23.71,23.64,23.7,14900.0
2014-05-14 13:30:00,23.7,23.76,23.69,23.76,16000.0,23.7,23.76,23.69,23.76,16000.0
2014-05-14 14:00:00,23.76,24.0,23.76,23.9,65700.0,23.76,24.0,23.76,23.9,65700.0
2014-05-14 14:30:00,23.91,23.91,23.76,23.82,33900.0,23.91,23.91,23.76,23.82,33900.0
2014-05-14 15:00:00,23.82,23.87,23.8,23.86,33700.0,23.82,23.87,23.8,23.86,33700.0
2014-05-14 15:30:00,23.86,23.86,23.62,23.65,70400.0,23.86,23.86,23.62,23.65,70400.0
2014-05-15 09:30:00,23.46,23.8,23.41,23.57,54200.0,23.46,23.8,23.41,23.57,54200.0
2014-05-15 10:00:00,23.54,23.54,23.26,23.3,252300.0,23.54,23.54,23.26,23.3,252300.0
2014-05-15 10:30:00,23.3,23.34,23.17,23.28,15100.0,23.3,23.34,23.17,23.28,15100.0
2014-05-15 11:00:00,23.28,23.34,23.23,23.31,20200.0,23.28,23.34,23.23,23.31,20200.0
2014-05-15 11:30:00,23.36,23.45,23.35,23.39,16000.0,23.36,23.45,23.35,23.39,16000.0
2014-05-15 12:00:00,23.38,23.46,23.34,23.39,8200.0,23.38,23.46,23.34,23.39,8200.0
2014-05-15 12:30:00,23.41,23.48,23.36,23.46,7200.0,23.41,23.48,23.36,23.46,7200.0
2014-05-15 13:00:00,23.46,23.56,23.45,23.52,172000.0,23.46,23.56,23.45,23.52,172000.0
2014-05-15 13:30:00,23.53,23.81,23.53,23.76,49600.0,23.53,23.81,23.53,23.76,49600.0
2014-05-15 14:00:00,23.76,23.81,23.74,23.79,23300.0,23.76,23.81,23.74,23.79,23300.0
2014-05-15 14:30:00,23.8,23.9,23.8,23.87,30300.0,23.8,23.9,23.8,23.87,30300.0
2014-05-15 15:00:00,23.87,23.93,23.85,23.91,31400.0,23.87,23.93,23.85,23.91,31400.0
2014-05-15 15:30:00,23.91,24.01,23.8,23.84,171600.0,23.91,24.01,23.8,23.84,171600.0
2014-05-16 09:30:00,23.77,23.97,23.62,23.91,23600.0,23.77,23.97,23.62,23.91,23600.0
2014-05-16 10:00:00,23.86,24.0,23.74,23.83,30600.0,23.86,24.0,23.74,23.83,30600.0
2014-05-16 10:30:00,23.83,23.83,23.64,23.66,223300.0,23.83,23.83,23.64,23.66,223300.0
2014-05-16 11:00:00,23.66,23.66,23.56,23.64,11700.0,23.66,23.66,23.56,23.64,11700.0
2014-05-16 11:30:00,23.64,23.7,23.64,23.68,13700.0,23.64,23.7,23.64,23.68,13700.0
2014-05-16 12:00:00,23.69,23.76,23.65,23.76,18000.0,23.69,23.76,23.65,23.76,18000.0
2014-05-16 12:30:00,23.77,23.81,23.74,23.78,13500.0,23.77,23.81,23.74,23.78,13500.0
2014-05-16 13:00:00,23.78,23.79,23.75,23.76,16600.0,23.78,23.79,23.75,23.76,16600.0
2014-05-16 13:30:00,23.77,23.82,23.69,23.73,85100.0,23.77,23.82,23.69,23.73,85100.0
2014-05-16 14:00:00,23.73,23.73,23.67,23.71,28200.0,23.73,23.73,23.67,23.71,28200.0
2014-05-16 14:30:00,23.71,23.99,23.71,23.99,28700.0,23.71,23.99,23.71,23.99,28700.0
2014-05-16 15:00:00,23.98,24.17,23.97,24.1,97800.0,23.98,24.17,23.97,24.1,97800.0
2014-05-16 15:30:00,24.11,24.11,23.97,24.07,69400.0,24.11,24.11,23.97,24.07,69400.0
2014-05-19 09:30:00,24.05,24.26,23.84,24.2,16800.0,24.05,24.26,23.84,24.2,16800.0
2014-05-19 10:00:00,24.22,24.46,24.21,24.45,46700.0,24.22,24.46,24.21,24.45,46700.0
2014-05-19 10:30:00,24.46,24.46,24.28,24.39,32000.0,24.46,24.46,24.28,24.39,32000.0
2014-05-19 11:00:00,24.42,24.54,24.42,24.46,30700.0,24.42,24.54,24.42,24.46,30700.0
2014-05-19 11:30:00,24.48,24.6,24.48,24.55,36800.0,24.48,24.6,24.48,24.55,36800.0
2014-05-19 12:00:00,24.55,24.58,24.5,24.53,21100.0,24.55,24.58,24.5,24.53,21100.0
2014-05-19 12:30:00,24.53,24.54,24.44,24.44,31200.0,24.53,24.54,24.44,24.44,31200.0
2014-05-19 13:00:00,24.44,24.44,24.39,24.4,19100.0,24.44,24.44,24.39,24.4,19100.0
2014-05-19 13:30:00,24.4,24.4,24.33,24.36,22000.0,24.4,24.4,24.33,24.36,22000.0
2014-05-19 14:00:00,24.36,24.37,24.32,24.37,25400.0,24.36,24.37,24.32,24.37,25400.0
2014-05-19 14:30:00,24.37,24.43,24.35,24.4,32800.0,24.37,24.43,24.35,24.4,32800.0
2014-05-19 15:00:00,24.4,24.4,24.26,24.33,54000.0,24.4,24.4,24.26,24.33,54000.0
2014-05-19 15:30:00,24.33,24.35,24.27,24.28,66000.0,24.33,24.35,24.27,24.28,66000.0
2014-05-20 09:30:00,24.15,24.15,23.91,23.95,30400.0,24.15,24.15,23.91,23.95,30400.0
2014-05-20 10:00:00,23.95,24.09,23.95,24.01,24100.0,23.95,24.09,23.95,24.01,24100.0
2014-05-20 10:30:00,24.01,24.1,24.01,24.07,37100.0,24.01,24.1,24.01,24.07,37100.0
2014-05-20 11:00:00,24.07,24.13,24.03,24.12,22500.0,24.07,24.13,24.03,24.12,22500.0
2014-05-20 11:30:00,24.15,24.38,24.15,24.33,40500.0,24.15,24.38,24.15,24.33,40500.0
2014-05-20 12:00:00,24.33,24.33,24.13,24.2,20100.0,24.33,24.33,24.13,24.2,20100.0
2014-05-20 12:30:00,24.2,24.21,24.13,24.2,19800.0,24.2,24.21,24.13,24.2,19800.0
2014-05-20 13:00:00,24.2,24.22,24.12,24.13,20300.0,24.2,24.22,24.12,24.13,20300.0
2014-05-20 13:30:00,24.14,24.19,24.14,24.15,21000.0,24.14,24.19,24.14,24.15,21000.0
2014-05-20 14:00:00,24.19,24.2,24.07,24.07,8900.0,24.19,24.2,24.07,24.07,8900.0
2014-05-20 14:30:00,24.1,24.17,24.08,24.16,22000.0,24.1,24.17,24.08,24.16,22000.0
2014-05-20 15:00:00,24.16,24.38,24.16,24.33,51200.0,24.16,24.38,24.16,24.33,51200.0
2014-05-20 15:30:00,24.33,24.41,24.23,24.24,53200.0,24.33,24.41,24.23,24.24,53200.0
2014-05-21 09:30:00,24.43,24.79,24.41,24.46,39300.0,24.43,24.79,24.41,24.46,39300.0
2014-05-21 10:00:00,24.46,24.53,24.45,24.5,35700.0,24.46,24.53,24.45,24.5,35700.0
2014-05-21 10:30:00,24.52,24.54,24.45,24.46,27700.0,24.52,24.54,24.45,24.46,27700.0
2014-05-21 11:00:00,24.46,24.51,24.37,24.38,19200.0,24.46,24.51,24.37,24.38,19200.0
2014-05-21 11:30:00,24.36,24.44,24.32,24.35,17100.0,24.36,24.44,24.32,24.35,17100.0
2014-05-21 12:00:00,24.36,24.5,24.32,24.48,15900.0,24.36,24.5,24.32,24.48,15900.0
2014-05-21 12:30:00,24.5,24.63,24.5,24.6,23700.0,24.5,24.63,24.5,24.6,23700.0
2014-05-21 13:00:00,24.59,24.74,24.59,24.72,27300.0,24.59,24.74,24.59,24.72,27300.0
2014-05-21 13:30:00,24.72,24.73,24.7,24.71,16300.0,24.72,24.73,24.7,24.71,16300.0
2014-05-21 14:00:00,24.72,24.73,24.54,24.62,28600.0,24.72,24.73,24.54,24.62,28600.0
2014-05-21 14:30:00,24.63,24.71,24.58,24.59,25900.0,24.63,24.71,24.58,24.59,25900.0
2014-05-21 15:00:00,24.6,24.69,24.6,24.63,34500.0,24.6,24.69,24.6,24.63,34500.0
2014-05-21 15:30:00,24.63,24.66,24.37,24.41,68300.0,24.63,24.66,24.37,24.41,68300.0
2014-05-22 09:30:00,24.58,24.85,24.53,24.76,24600.0,24.58,24.85,24.53,24.76,24600.0
2014-05-22 10:00:00,24.75,24.93,24.64,24.91,43600.0,24.75,24.93,24.64,24.91,43600.0
2014-05-22 10:30:00,24.92,25.1,24.92,25.08,29600.0,24.92,25.1,24.92,25.08,29600.0
2014-05-22 11:00:00,25.1,25.13,24.96,24.97,22300.0,25.1,25.13,24.96,24.97,22300.0
2014-05-22 11:30:00,25.0,25.04,24.98,25.0,11900.0,25.0,25.04,24.98,25.0,11900.0
2014-05-22 12:00:00,25.0,25.0,24.87,24.88,23900.0,25.0,25.0,24.87,24.88,23900.0
2014-05-22 12:30:00,24.9,24.9,24.67,24.67,45200.0,24.9,24.9,24.67,24.67,45200.0
2014-05-22 13:00:00,24.64,24.78,24.64,24.78,8500.0,24.64,24.78,24.64,24.78,8500.0
2014-05-22 13:30:00,24.79,24.8,24.74,24.78,12900.0,24.79,24.8,24.74,24.78,12900.0
2014-05-22 14:00:00,24.79,24.8,24.77,24.77,5800.0,24.79,24.8,24.77,24.77,5800.0
2014-05-22 14:30:00,24.79,24.81,24.77,24.81,11500.0,24.79,24.81,24.77,24.81,11500.0
2014-05-22 15:00:00,24.8,24.83,24.8,24.83,35000.0,24.8,24.83,24.8,24.83,35000.0
2014-05-22 15:30:00,24.83,24.85,24.65,24.68,84900.0,24.83,24.85,24.65,24.68,84900.0
2014-05-23 09:30:00,24.73,24.74,24.64,24.73,21300.0,24.73,24.74,24.64,24.73,21300.0
2014-05-23 10:00:00,24.73,24.77,24.65,24.68,20900.0,24.73,24.77,24.65,24.68,20900.0
2014-05-23 10:30:00,24.7,24.72,24.62,24.64,21000.0,24.7,24.72,24.62,24.64,21000.0
2014-05-23 11:00:00,24.65,24.72,24.65,24.68,8200.0,24.65,24.72,24.65,24.68,8200.0
2014-05-23 11:30:00,24.63,24.72,24.63,24.7,23300.0,24.63,24.72,24.63,24.7,23300.0
2014-05-23 12:00:00,24.72,24.75,24.71,24.74,13000.0,24.72,24.75,24.71,24.74,13000.0
2014-05-23 12:30:00,24.75,24.75,24.67,24.71,13600.0,24.75,24.75,24.67,24.71,13600.0
2014-05-23 13:00:00,24.71,24.71,24.68,24.69,5500.0,24.71,24.71,24.68,24.69,5500.0
2014-05-23 13:30:00,24.69,24.71,24.65,24.7,19500.0,24.69,24.71,24.65,24.7,19500.0
2014-05-23 14:00:00,24.7,24.72,24.66,24.7,11600.0,24.7,24.72,24.66,24.7,11600.0
2014-05-23 14:30:00,24.69,24.71,24.65,24.65,39100.0,24.69,24.71,24.65,24.65,39100.0
2014-05-23 15:00:00,24.66,24.67,24.57,24.67,37900.0,24.66,24.67,24.57,24.67,37900.0
2014-05-23 15:30:00,24.68,24.7,24.55,24.58,88400.0,24.68,24.7,24.55,24.58,88400.0
2014-05-27 09:30:00,24.82,25.01,24.77,24.82,37400.0,24.82,25.01,24.77,24.82,37400.0
2014-05-27 10:00:00,24.85,24.92,24.77,24.89,29600.0,24.85,24.92,24.77,24.89,29600.0
2014-05-27 10:30:00,24.91,24.92,24.75,24.77,18700.0,24.91,24.92,24.75,24.77,18700.0
2014-05-27 11:00:00,24.76,24.79,24.66,24.67,80500.0,24.76,24.79,24.66,24.67,80500.0
2014-05-27 11:30:00,24.68,24.71,24.62,24.64,11100.0,24.68,24.71,24.62,24.64,11100.0
2014-05-27 12:00:00,24.65,24.71,24.65,24.71,10700.0,24.65,24.71,24.65,24.71,10700.0
2014-05-27 12:30:00,24.71,24.75,24.7,24.75,15900.0,24.71,24.75,24.7,24.75,15900.0
2014-05-27 13:00:00,24.74,24.75,24.71,24.71,8700.0,24.74,24.75,24.71,24.71,8700.0
2014-05-27 13:30:00,24.7,24.76,24.68,24.75,23100.0,24.7,24.76,24.68,24.75,23100.0
2014-05-27 14:00:00,24.75,24.77,24.73,24.77,7100.0,24.75,24.77,24.73,24.77,7100.0
2014-05-27 14:30:00,24.78,24.85,24.75,24.75,23600.0,24.78,24.85,24.75,24.75,23600.0
2014-05-27 15:00:00,24.75,24.89,24.73,24.89,26900.0,24.75,24.89,24.73,24.89,26900.0
2014-05-27 15:30:00,24.9,24.91,24.77,24.8,73400.0,24.9,24.91,24.77,24.8,73400.0
2014-05-28 09:30:00,24.83,24.94,24.73,24.73,18700.0,24.83,24.94,24.73,24.73,18700.0
2014-05-28 10:00:00,24.71,24.77,24.65,24.77,13500.0,24.71,24.77,24.65,24.77,13500.0
2014-05-28 10:30:00,24.77,24.79,24.57,24.62,35900.0,24.77,24.79,24.57,24.62,35900.0
2014-05-28 11:00:00,24.63,24.75,24.62,24.69,37600.0,24.63,24.75,24.62,24.69,37600.0
2014-05-28 11:30:00,24.7,24.71,24.67,24.68,17300.0,24.7,24.71,24.67,24.68,17300.0
2014-05-28 12:00:00,24.69,24.76,24.68,24.73,29900.0,24.69,24.76,24.68,24.73,29900.0
2014-05-28 12:30:00,24.73,24.75,24.71,24.73,22900.0,24.73,24.75,24.71,24.73,22900.0
2014-05-28 13:00:00,24.73,24.75,24.72,24.74,18100.0,24.73,24.75,24.72,24.74,18100.0
2014-05-28 13:30:00,24.75,24.77,24.74,24.74,48900.0,24.75,24.77,24.74,24.74,48900.0
2014-05-28 14:00:00,24.73,24.74,24.71,24.74,28100.0,24.73,24.74,24.71,24.74,28100.0
2014-05-28 14:30:00,24.73,24.75,24.71,24.73,17800.0,24.73,24.75,24.71,24.73,17800.0
2014-05-28 15:00:00,24.74,24.82,24.72,24.79,23600.0,24.74,24.82,24.72,24.79,23600.0
2014-05-28 15:30:00,24.79,24.83,24.7,24.71,80800.0,24.79,24.83,24.7,24.71,80800.0
2014-05-29 09:30:00,25.01,25.01,24.85,24.92,47600.0,25.01,25.01,24.85,24.92,47600.0
2014-05-29 10:00:00,24.92,24.92,24.82,24.88,22800.0,24.92,24.92,24.82,24.88,22800.0
2014-05-29 10:30:00,24.87,24.9,24.77,24.77,31300.0,24.87,24.9,24.77,24.77,31300.0
2014-05-29 11:00:00,24.77,24.8,24.77,24.8,72700.0,24.77,24.8,24.77,24.8,72700.0
2014-05-29 11:30:00,24.8,24.84,24.79,24.81,21800.0,24.8,24.84,24.79,24.81,21800.0
2014-05-29 12:00:00,24.82,24.82,24.77,24.77,23200.0,24.82,24.82,24.77,24.77,23200.0
2014-05-29 12:30:00,24.78,24.78,24.69,24.7,21500.0,24.78,24.78,24.69,24.7,21500.0
2014-05-29 13:00:00,24.7,24.71,24.66,24.68,18100.0,24.7,24.71,24.66,24.68,18100.0
2014-05-29 13:30:00,24.69,24.81,24.68,24.8,21700.0,24.69,24.81,24.68,24.8,21700.0
2014-05-29 14:00:00,24.8,24.8,24.71,24.75,20000.0,24.8,24.8,24.71,24.75,20000.0
2014-05-29 14:30:00,24.75,24.78,24.73,24.73,19200.0,24.75,24.78,24.73,24.73,19200.0
2014-05-29 15:00:00,24.73,24.8,24.72,24.79,35000.0,24.73,24.8,24.72,24.79,35000.0
2014-05-29 15:30:00,24.8,24.83,24.71,24.75,55000.0,24.8,24.83,24.71,24.75,55000.0
2014-05-30 09:30:00,24.85,24.9,24.69,24.89,63500.0,24.85,24.9,24.69,24.89,63500.0
2014-05-30 10:00:00,24.82,24.87,24.67,24.68,8400.0,24.82,24.87,24.67,24.68,8400.0
2014-05-30 10:30:00,24.68,24.69,24.5,24.65,16900.0,24.68,24.69,24.5,24.65,16900.0
2014-05-30 11:00:00,24.67,24.77,24.67,24.72,5200.0,24.67,24.77,24.67,24.72,5200.0
2014-05-30 11:30:00,24.73,24.73,24.65,24.68,6200.0,24.73,24.73,24.65,24.68,6200.0
2014-05-30 12:00:00,24.69,24.69,24.6,24.68,4200.0,24.69,24.69,24.6,24.68,4200.0
2014-05-30 12:30:00,24.68,24.71,24.6,24.66,8300.0,24.68,24.71,24.6,24.66,8300.0
2014-05-30 13:00:00,24.67,24.76,24.66,24.66,7500.0,24.67,24.76,24.66,24.66,7500.0
2014-05-30 13:30:00,24.66,24.66,24.58,24.61,7500.0,24.66,24.66,24.58,24.61,7500.0
2014-05-30 14:00:00,24.61,24.67,24.61,24.67,7700.0,24.61,24.67,24.61,24.67,7700.0
2014-05-30 14:30:00,24.67,24.69,24.59,24.59,12500.0,24.67,24.69,24.59,24.59,12500.0
2014-05-30 15:00:00,24.59,24.65,24.58,24.59,10600.0,24.59,24.65,24.58,24.59,10600.0
2014-05-30 15:30:00,24.59,24.67,24.59,24.64,56600.0,24.59,24.67,24.59,24.64,56600.0
2014-06-02 09:30:00,24.63,24.63,24.21,24.24,9500.0,24.63,24.63,24.21,24.24,9500.0
2014-06-02 10:00:00,24.21,24.21,24.08,24.13,11700.0,24.21,24.21,24.08,24.13,11700.0
2014-06-02 10:30:00,24.17,24.25,24.1,24.18,8400.0,24.17,24.25,24.1,24.18,8400.0
2014-06-02 11:00:00,24.2,24.43,24.2,24.43,6400.0,24.2,24.43,24.2,24.43,6400.0
2014-06-02 11:30:00,24.44,24.46,24.37,24.4,4600.0,24.44,24.46,24.37,24.4,4600.0
2014-06-02 12:00:00,24.39,24.42,24.37,24.39,5100.0,24.39,24.42,24.37,24.39,5100.0
2014-06-02 12:30:00,24.41,24.44,24.34,24.34,20900.0,24.41,24.44,24.34,24.34,20900.0
2014-06-02 13:00:00,24.33,24.33,24.26,24.3,12800.0,24.33,24.33,24.26,24.3,12800.0
2014-06-02 13:30:00,24.31,24.36,24.29,24.36,8300.0,24.31,24.36,24.29,24.36,8300.0
2014-06-02 14:00:00,24.35,24.35,24.25,24.29,18000.0,24.35,24.35,24.25,24.29,18000.0
2014-06-02 14:30:00,24.29,24.33,24.28,24.28,10400.0,24.29,24.33,24.28,24.28,10400.0
2014-06-02 15:00:00,24.28,24.29,24.21,24.21,23800.0,24.28,24.29,24.21,24.21,23800.0
2014-06-02 15:30:00,24.21,24.22,24.0,24.04,125200.0,24.21,24.22,24.0,24.04,125200.0
2014-06-03 09:30:00,23.95,24.09,23.81,23.98,19500.0,23.95,24.09,23.81,23.98,19500.0
2014-06-03 10:00:00,23.98,23.99,23.89,23.92,24600.0,23.98,23.99,23.89,23.92,24600.0
2014-06-03 10:30:00,23.92,23.93,23.8,23.86,13400.0,23.92,23.93,23.8,23.86,13400.0
2014-06-03 11:00:00,23.87,23.95,23.81,23.81,17700.0,23.87,23.95,23.81,23.81,17700.0
2014-06-03 11:30:00,23.81,23.84,23.72,23.8,14800.0,23.81,23.84,23.72,23.8,14800.0
2014-06-03 12:00:00,23.81,23.96,23.81,23.96,6700.0,23.81,23.96,23.81,23.96,6700.0
2014-06-03 12:30:00,23.96,23.98,23.9,23.9,13000.0,23.96,23.98,23.9,23.9,13000.0
2014-06-03 13:00:00,23.9,24.01,23.9,23.99,10000.0,23.9,24.01,23.9,23.99,10000.0
2014-06-03 13:30:00,24.02,24.09,23.99,24.09,6300.0,24.02,24.09,23.99,24.09,6300.0
2014-06-03 14:00:00,24.09,24.12,24.03,24.11,12900.0,24.09,24.12,24.03,24.11,12900.0
2014-06-03 14:30:00,24.11,24.12,24.04,24.04,8600.0,24.11,24.12,24.04,24.04,8600.0
2014-06-03 15:00:00,24.04,24.06,23.97,24.01,36900.0,24.04,24.06,23.97,24.01,36900.0
2014-06-03 15:30:00,24.01,24.01,23.92,23.97,70700.0,24.01,24.01,23.92,23.97,70700.0
2014-06-04 09:30:00,23.88,24.05,23.77,23.94,15000.0,23.88,24.05,23.77,23.94,15000.0
2014-06-04 10:00:00,23.94,23.96,23.86,23.87,10500.0,23.94,23.96,23.86,23.87,10500.0
2014-06-04 10:30:00,23.86,24.04,23.86,24.04,13800.0,23.86,24.04,23.86,24.04,13800.0
2014-06-04 11:00:00,24.04,24.06,24.0,24.06,9800.0,24.04,24.06,24.0,24.06,9800.0
2014-06-04 11:30:00,24.05,24.06,24.0,24.03,5600.0,24.05,24.06,24.0,24.03,5600.0
2014-06-04 12:00:00,24.03,24.03,23.98,24.0,9900.0,24.03,24.03,23.98,24.0,9900.0
2014-06-04 12:30:00,23.99,23.99,23.89,23.9,14900.0,23.99,23.99,23.89,23.9,14900.0
2014-06-04 13:00:00,23.9,23.91,23.87,23.87,5600.0,23.9,23.91,23.87,23.87,5600.0
2014-06-04 13:30:00,23.87,23.95,23.87,23.93,11600.0,23.87,23.95,23.87,23.93,11600.0
2014-06-04 14:00:00,23.94,23.96,23.9,23.9,43300.0,23.94,23.96,23.9,23.9,43300.0
2014-06-04 14:30:00,23.9,23.94,23.86,23.9,13000.0,23.9,23.94,23.86,23.9,13000.0
2014-06-04 15:00:00,23.91,23.99,23.91,23.99,13000.0,23.91,23.99,23.91,23.99,13000.0
2014-06-04 15:30:00,23.99,24.0,23.91,23.94,41100.0,23.99,24.0,23.91,23.94,41100.0
2014-06-05 09:30:00,24.02,24.07,23.82,23.86,6300.0,24.02,24.07,23.82,23.86,6300.0
2014-06-05 10:00:00,23.88,23.94,23.77,23.82,11300.0,23.88,23.94,23.77,23.82,11300.0
2014-06-05 10:30:00,23.85,23.88,23.76,23.85,22400.0,23.85,23.88,23.76,23.85,22400.0
2014-06-05 11:00:00,23.88,23.95,23.84,23.85,99400.0,23.88,23.95,23.84,23.85,99400.0
2014-06-05 11:30:00,23.87,24.1,23.86,24.04,52300.0,23.87,24.1,23.86,24.04,52300.0
2014-06-05 12:00:00,24.05,24.13,24.04,24.12,33000.0,24.05,24.13,24.04,24.12,33000.0
2014-06-05 12:30:00,24.12,24.15,24.04,24.05,23500.0,24.12,24.15,24.04,24.05,23500.0
2014-06-05 13:00:00,24.05,24.06,23.95,23.98,17300.0,24.05,24.06,23.95,23.98,17300.0
2014-06-05 13:30:00,23.98,23.99,23.93,23.96,11100.0,23.98,23.99,23.93,23.96,11100.0
2014-06-05 14:00:00,23.96,24.03,23.93,23.96,28600.0,23.96,24.03,23.93,23.96,28600.0
2014-06-05 14:30:00,23.99,24.01,23.94,23.95,40800.0,23.99,24.01,23.94,23.95,40800.0
2014-06-05 15:00:00,23.95,23.97,23.92,23.92,29900.0,23.95,23.97,23.92,23.92,29900.0
2014-06-05 15:30:00,23.91,23.97,23.91,23.96,75900.0,23.91,23.97,23.91,23.96,75900.0
2014-06-06 09:30:00,24.18,24.2,24.08,24.18,28400.0,24.18,24.2,24.08,24.18,28400.0
2014-06-06 10:00:00,24.2,24.26,24.16,24.22,28600.0,24.2,24.26,24.16,24.22,28600.0
2014-06-06 10:30:00,24.25,24.28,24.16,24.19,16100.0,24.25,24.28,24.16,24.19,16100.0
2014-06-06 11:00:00,24.18,24.26,24.18,24.2,12400.0,24.18,24.26,24.18,24.2,12400.0
2014-06-06 11:30:00,24.21,24.24,24.2,24.21,21700.0,24.21,24.24,24.2,24.21,21700.0
2014-06-06 12:00:00,24.21,24.25,24.2,24.21,12900.0,24.21,24.25,24.2,24.21,12900.0
2014-06-06 12:30:00,24.22,24.26,24.21,24.22,13100.0,24.22,24.26,24.21,24.22,13100.0
2014-06-06 13:00:00,24.22,24.22,24.17,24.19,6300.0,24.22,24.22,24.17,24.19,6300.0
2014-06-06 13:30:00,24.19,24.21,24.16,24.17,10900.0,24.19,24.21,24.16,24.17,10900.0
2014-06-06 14:00:00,24.18,24.22,24.17,24.18,18300.0,24.18,24.22,24.17,24.18,18300.0
2014-06-06 14:30:00,24.18,24.19,24.13,24.15,15900.0,24.18,24.19,24.13,24.15,15900.0
2014-06-06 15:00:00,24.16,24.19,24.14,24.18,22400.0,24.16,24.19,24.14,24.18,22400.0
2014-06-06 15:30:00,24.18,24.18,24.12,24.16,53600.0,24.18,24.18,24.12,24.16,53600.0
2014-06-09 09:30:00,24.07,24.3,24.07,24.26,27600.0,24.07,24.3,24.07,24.26,27600.0
2014-06-09 10:00:00,24.25,24.29,24.21,24.24,34000.0,24.25,24.29,24.21,24.24,34000.0
2014-06-09 10:30:00,24.23,24.23,24.06,24.06,16100.0,24.23,24.23,24.06,24.06,16100.0
2014-06-09 11:00:00,24.06,24.27,24.06,24.25,24200.0,24.06,24.27,24.06,24.25,24200.0
2014-06-09 11:30:00,24.27,24.46,24.26,24.42,32300.0,24.27,24.46,24.26,24.42,32300.0
2014-06-09 12:00:00,24.42,24.42,24.37,24.38,7300.0,24.42,24.42,24.37,24.38,7300.0
2014-06-09 12:30:00,24.38,24.4,24.35,24.39,11100.0,24.38,24.4,24.35,24.39,11100.0
2014-06-09 13:00:00,24.39,24.42,24.36,24.37,11400.0,24.39,24.42,24.36,24.37,11400.0
2014-06-09 13:30:00,24.37,24.39,24.35,24.37,16300.0,24.37,24.39,24.35,24.37,16300.0
2014-06-09 14:00:00,24.35,24.36,24.25,24.25,3400.0,24.35,24.36,24.25,24.25,3400.0
2014-06-09 14:30:00,24.25,24.29,24.24,24.27,7500.0,24.25,24.29,24.24,24.27,7500.0
2014-06-09 15:00:00,24.27,24.36,24.26,24.33,25600.0,24.27,24.36,24.26,24.33,25600.0
2014-06-09 15:30:00,24.34,24.4,24.31,24.39,88000.0,24.34,24.4,24.31,24.39,88000.0
2014-06-10 09:30:00,24.39,24.39,24.01,24.08,28600.0,24.39,24.39,24.01,24.08,28600.0
2014-06-10 10:00:00,24.03,24.18,23.93,24.13,27900.0,24.03,24.18,23.93,24.13,27900.0
2014-06-10 10:30:00,24.14,24.16,24.03,24.05,24000.0,24.14,24.16,24.03,24.05,24000.0
2014-06-10 11:00:00,24.05,24.14,24.05,24.09,14100.0,24.05,24.14,24.05,24.09,14100.0
2014-06-10 11:30:00,24.07,24.09,23.96,23.97,16600.0,24.07,24.09,23.96,23.97,16600.0
2014-06-10 12:00:00,23.98,24.08,23.93,24.08,5400.0,23.98,24.08,23.93,24.08,5400.0
2014-06-10 12:30:00,24.07,24.11,24.07,24.1,7600.0,24.07,24.11,24.07,24.1,7600.0
2014-06-10 13:00:00,24.11,24.13,24.05,24.06,12000.0,24.11,24.13,24.05,24.06,12000.0
2014-06-10 13:30:00,24.07,24.15,24.07,24.13,10300.0,24.07,24.15,24.07,24.13,10300.0
2014-06-10 14:00:00,24.13,24.19,24.11,24.13,14100.0,24.13,24.19,24.11,24.13,14100.0
2014-06-10 14:30:00,24.13,24.14,24.08,24.09,10600.0,24.13,24.14,24.08,24.09,10600.0
2014-06-10 15:00:00,24.1,24.2,24.1,24.19,22000.0,24.1,24.2,24.1,24.19,22000.0
2014-06-10 15:30:00,24.19,24.21,24.1,24.1,26600.0,24.19,24.21,24.1,24.1,26600.0
2014-06-11 09:30:00,24.02,24.13,23.96,24.03,6000.0,24.02,24.13,23.96,24.03,6000.0
2014-06-11 10:00:00,24.03,24.07,23.97,23.99,4600.0,24.03,24.07,23.97,23.99,4600.0
2014-06-11 10:30:00,23.96,24.05,23.89,24.05,10300.0,23.96,24.05,23.89,24.05,10300.0
2014-06-11 11:00:00,24.05,24.1,23.99,24.06,4600.0,24.05,24.1,23.99,24.06,4600.0
2014-06-11 11:30:00,24.07,24.1,23.94,24.0,11600.0,24.07,24.1,23.94,24.0,11600.0
2014-06-11 12:00:00,24.0,24.0,23.94,24.0,16600.0,24.0,24.0,23.94,24.0,16600.0
2014-06-11 12:30:00,23.99,24.07,23.98,24.07,3600.0,23.99,24.07,23.98,24.07,3600.0
2014-06-11 13:00:00,24.06,24.09,24.02,24.09,6600.0,24.06,24.09,24.02,24.09,6600.0
2014-06-11 13:30:00,24.1,24.1,24.06,24.08,2300.0,24.1,24.1,24.06,24.08,2300.0
2014-06-11 14:00:00,24.06,24.08,23.94,23.99,9900.0,24.06,24.08,23.94,23.99,9900.0
2014-06-11 14:30:00,23.97,24.02,23.94,23.94,8900.0,23.97,24.02,23.94,23.94,8900.0
2014-06-11 15:00:00,23.96,24.01,23.96,24.01,6900.0,23.96,24.01,23.96,24.01,6900.0
2014-06-11 15:30:00,24.01,24.02,23.94,23.97,28200.0,24.01,24.02,23.94,23.97,28200.0
2014-06-12 09:30:00,23.95,23.95,23.65,23.81,11900.0,23.95,23.95,23.65,23.81,11900.0
2014-06-12 10:00:00,23.81,23.87,23.76,23.76,4400.0,23.81,23.87,23.76,23.76,4400.0
2014-06-12 10:30:00,23.74,23.9,23.67,23.87,5600.0,23.74,23.9,23.67,23.87,5600.0
2014-06-12 11:00:00,23.88,24.0,23.83,23.99,15500.0,23.88,24.0,23.83,23.99,15500.0
2014-06-12 11:30:00,24.02,24.04,23.96,23.99,8600.0,24.02,24.04,23.96,23.99,8600.0
2014-06-12 12:00:00,23.96,24.02,23.96,24.0,9900.0,23.96,24.02,23.96,24.0,9900.0
2014-06-12 12:30:00,24.0,24.0,23.91,23.95,9700.0,24.0,24.0,23.91,23.95,9700.0
2014-06-12 13:00:00,23.93,23.95,23.81,23.84,8100.0,23.93,23.95,23.81,23.84,8100.0
2014-06-12 13:30:00,23.83,23.86,23.77,23.77,9300.0,23.83,23.86,23.77,23.77,9300.0
2014-06-12 14:00:00,23.79,23.88,23.79,23.82,5000.0,23.79,23.88,23.79,23.82,5000.0
2014-06-12 14:30:00,23.81,23.85,23.79,23.8,70400.0,23.81,23.85,23.79,23.8,70400.0
2014-06-12 15:00:00,23.8,23.84,23.73,23.78,22800.0,23.8,23.84,23.73,23.78,22800.0
2014-06-12 15:30:00,23.78,23.89,23.75,23.87,205000.0,23.78,23.89,23.75,23.87,205000.0
2014-06-13 09:30:00,23.66,23.66,23.42,23.43,51400.0,23.66,23.66,23.42,23.43,51400.0
2014-06-13 10:00:00,23.43,23.46,23.26,23.4,39600.0,23.43,23.46,23.26,23.4,39600.0
2014-06-13 10:30:00,23.4,23.49,23.35,23.44,43400.0,23.4,23.49,23.35,23.44,43400.0
2014-06-13 11:00:00,23.44,23.55,23.23,23.23,45300.0,23.44,23.55,23.23,23.23,45300.0
2014-06-13 11:30:00,23.22,23.37,23.1,23.37,66900.0,23.22,23.37,23.1,23.37,66900.0
2014-06-13 12:00:00,23.36,23.46,23.34,23.36,31100.0,23.36,23.46,23.34,23.36,31100.0
2014-06-13 12:30:00,23.37,23.42,23.35,23.39,21500.0,23.37,23.42,23.35,23.39,21500.0
2014-06-13 13:00:00,23.39,23.46,23.37,23.44,19600.0,23.39,23.46,23.37,23.44,19600.0
2014-06-13 13:30:00,23.44,23.46,23.38,23.43,13800.0,23.44,23.46,23.38,23.43,13800.0
2014-06-13 14:00:00,23.41,23.42,23.33,23.35,15200.0,23.41,23.42,23.33,23.35,15200.0
2014-06-13 14:30:00,23.35,23.38,23.28,23.34,24600.0,23.35,23.38,23.28,23.34,24600.0
2014-06-13 15:00:00,23.34,23.36,23.25,23.27,48400.0,23.34,23.36,23.25,23.27,48400.0
2014-06-13 15:30:00,23.28,23.32,23.21,23.27,109600.0,23.28,23.32,23.21,23.27,109600.0
2014-06-16 09:30:00,23.71,23.71,23.06,23.31,26900.0,23.71,23.71,23.06,23.31,26900.0
2014-06-16 10:00:00,23.31,23.53,23.3,23.45,23800.0,23.31,23.53,23.3,23.45,23800.0
2014-06-16 10:30:00,23.45,23.48,23.42,23.48,17800.0,23.45,23.48,23.42,23.48,17800.0
2014-06-16 11:00:00,23.48,23.51,23.28,23.35,15400.0,23.48,23.51,23.28,23.35,15400.0
2014-06-16 11:30:00,23.34,23.35,23.19,23.25,17400.0,23.34,23.35,23.19,23.25,17400.0
2014-06-16 12:00:00,23.25,23.35,23.25,23.29,17200.0,23.25,23.35,23.25,23.29,17200.0
2014-06-16 12:30:00,23.28,23.32,23.23,23.3,15700.0,23.28,23.32,23.23,23.3,15700.0
2014-06-16 13:00:00,23.28,23.32,23.26,23.26,17600.0,23.28,23.32,23.26,23.26,17600.0
2014-06-16 13:30:00,23.27,23.35,23.27,23.29,23700.0,23.27,23.35,23.27,23.29,23700.0
2014-06-16 14:00:00,23.29,23.38,23.27,23.36,23800.0,23.29,23.38,23.27,23.36,23800.0
2014-06-16 14:30:00,23.34,23.39,23.33,23.35,30200.0,23.34,23.39,23.33,23.35,30200.0
2014-06-16 15:00:00,23.34,23.35,23.27,23.31,53800.0,23.34,23.35,23.27,23.31,53800.0
2014-06-16 15:30:00,23.32,23.46,23.32,23.44,101200.0,23.32,23.46,23.32,23.44,101200.0
2014-06-17 09:30:00,23.42,23.56,23.39,23.45,40300.0,23.42,23.56,23.39,23.45,40300.0
2014-06-17 10:00:00,23.45,23.45,23.34,23.39,31100.0,23.45,23.45,23.34,23.39,31100.0
2014-06-17 10:30:00,23.39,23.47,23.32,23.47,27000.0,23.39,23.47,23.32,23.47,27000.0
2014-06-17 11:00:00,23.49,23.55,23.45,23.47,60200.0,23.49,23.55,23.45,23.47,60200.0
2014-06-17 11:30:00,23.47,23.52,23.47,23.5,43500.0,23.47,23.52,23.47,23.5,43500.0
2014-06-17 12:00:00,23.51,23.51,23.41,23.47,34200.0,23.51,23.51,23.41,23.47,34200.0
2014-06-17 12:30:00,23.47,23.49,23.4,23.41,36000.0,23.47,23.49,23.4,23.41,36000.0
2014-06-17 13:00:00,23.42,23.43,23.36,23.37,28400.0,23.42,23.43,23.36,23.37,28400.0
2014-06-17 13:30:00,23.36,23.42,23.36,23.39,27100.0,23.36,23.42,23.36,23.39,27100.0
2014-06-17 14:00:00,23.38,23.44,23.33,23.4,20600.0,23.38,23.44,23.33,23.4,20600.0
2014-06-17 14:30:00,23.41,23.43,23.35,23.4,22000.0,23.41,23.43,23.35,23.4,22000.0
2014-06-17 15:00:00,23.4,23.41,23.36,23.37,33900.0,23.4,23.41,23.36,23.37,33900.0
2014-06-17 15:30:00,23.37,23.43,23.34,23.36,85600.0,23.37,23.43,23.34,23.36,85600.0
2014-06-18 09:30:00,23.4,23.56,23.32,23.42,9000.0,23.4,23.56,23.32,23.42,9000.0
2014-06-18 10:00:00,23.37,23.41,23.28,23.32,10700.0,23.37,23.41,23.28,23.32,10700.0
2014-06-18 10:30:00,23.31,23.35,23.26,23.27,14600.0,23.31,23.35,23.26,23.27,14600.0
2014-06-18 11:00:00,23.27,23.33,23.25,23.26,29600.0,23.27,23.33,23.25,23.26,29600.0
2014-06-18 11:30:00,23.28,23.36,23.26,23.35,12500.0,23.28,23.36,23.26,23.35,12500.0
2014-06-18 12:00:00,23.35,23.39,23.3,23.38,11700.0,23.35,23.39,23.3,23.38,11700.0
2014-06-18 12:30:00,23.39,23.42,23.39,23.4,24000.0,23.39,23.42,23.39,23.4,24000.0
2014-06-18 13:00:00,23.4,23.41,23.38,23.38,10400.0,23.4,23.41,23.38,23.38,10400.0
2014-06-18 13:30:00,23.39,23.41,23.36,23.39,11100.0,23.39,23.41,23.36,23.39,11100.0
2014-06-18 14:00:00,23.38,23.48,23.37,23.38,25500.0,23.38,23.48,23.37,23.38,25500.0
2014-06-18 14:30:00,23.39,23.43,23.37,23.39,14700.0,23.39,23.43,23.37,23.39,14700.0
2014-06-18 15:00:00,23.4,23.43,23.37,23.39,35700.0,23.4,23.43,23.37,23.39,35700.0
2014-06-18 15:30:00,23.4,23.41,23.34,23.38,122700.0,23.4,23.41,23.34,23.38,122700.0
2014-06-19 09:30:00,23.36,23.43,23.09,23.32,13700.0,23.36,23.43,23.09,23.32,13700.0
2014-06-19 10:00:00,23.35,23.4,23.28,23.36,13700.0,23.35,23.4,23.28,23.36,13700.0
2014-06-19 10:30:00,23.37,23.41,23.32,23.32,11700.0,23.37,23.41,23.32,23.32,11700.0
2014-06-19 11:00:00,23.32,23.47,23.32,23.47,22600.0,23.32,23.47,23.32,23.47,22600.0
2014-06-19 11:30:00,23.45,23.52,23.44,23.52,15100.0,23.45,23.52,23.44,23.52,15100.0
2014-06-19 12:00:00,23.52,23.6,23.52,23.54,13900.0,23.52,23.6,23.52,23.54,13900.0
2014-06-19 12:30:00,23.55,23.55,23.45,23.47,30800.0,23.55,23.55,23.45,23.47,30800.0
2014-06-19 13:00:00,23.48,23.58,23.48,23.56,20400.0,23.48,23.58,23.48,23.56,20400.0
2014-06-19 13:30:00,23.58,23.68,23.54,23.57,50300.0,23.58,23.68,23.54,23.57,50300.0
2014-06-19 14:00:00,23.57,23.59,23.44,23.44,43400.0,23.57,23.59,23.44,23.44,43400.0
2014-06-19 14:30:00,23.44,23.48,23.43,23.44,35200.0,23.44,23.48,23.43,23.44,35200.0
2014-06-19 15:00:00,23.45,23.48,23.39,23.45,60500.0,23.45,23.48,23.39,23.45,60500.0
2014-06-19 15:30:00,23.46,23.5,23.37,23.49,117300.0,23.46,23.5,23.37,23.49,117300.0
2014-06-20 09:30:00,23.54,23.75,23.46,23.69,160400.0,23.54,23.75,23.46,23.69,160400.0
2014-06-20 10:00:00,23.71,23.88,23.65,23.7,60600.0,23.71,23.88,23.65,23.7,60600.0
2014-06-20 10:30:00,23.71,23.71,23.63,23.67,26300.0,23.71,23.71,23.63,23.67,26300.0
2014-06-20 11:00:00,23.7,23.7,23.63,23.63,21300.0,23.7,23.7,23.63,23.63,21300.0
2014-06-20 11:30:00,23.64,23.7,23.59,23.61,22700.0,23.64,23.7,23.59,23.61,22700.0
2014-06-20 12:00:00,23.63,23.65,23.51,23.51,26700.0,23.63,23.65,23.51,23.51,26700.0
2014-06-20 12:30:00,23.5,23.65,23.5,23.57,444600.0,23.5,23.65,23.5,23.57,444600.0
2014-06-20 13:00:00,23.57,23.66,23.52,23.66,26300.0,23.57,23.66,23.52,23.66,26300.0
2014-06-20 13:30:00,23.66,23.71,23.6,23.6,30600.0,23.66,23.71,23.6,23.6,30600.0
2014-06-20 14:00:00,23.6,23.62,23.46,23.46,36700.0,23.6,23.62,23.46,23.46,36700.0
2014-06-20 14:30:00,23.48,23.49,23.32,23.42,50100.0,23.48,23.49,23.32,23.42,50100.0
2014-06-20 15:00:00,23.42,23.52,23.42,23.51,69900.0,23.42,23.52,23.42,23.51,69900.0
2014-06-20 15:30:00,23.52,23.78,23.52,23.57,611900.0,23.52,23.78,23.52,23.57,611900.0
2014-06-23 09:30:00,23.6,24.12,23.6,24.03,69000.0,23.6,24.12,23.6,24.03,69000.0
2014-06-23 10:00:00,24.03,24.18,24.03,24.08,57500.0,24.03,24.18,24.03,24.08,57500.0
2014-06-23 10:30:00,24.08,24.12,24.06,24.12,19900.0,24.08,24.12,24.06,24.12,19900.0
2014-06-23 11:00:00,24.11,24.12,24.01,24.01,83000.0,24.11,24.12,24.01,24.01,83000.0
2014-06-23 11:30:00,24.02,24.04,23.95,23.95,57700.0,24.02,24.04,23.95,23.95,57700.0
2014-06-23 12:00:00,23.94,23.95,23.84,23.9,21400.0,23.94,23.95,23.84,23.9,21400.0
2014-06-23 12:30:00,23.9,23.94,23.89,23.89,31100.0,23.9,23.94,23.89,23.89,31100.0
2014-06-23 13:00:00,23.89,23.92,23.75,23.77,29200.0,23.89,23.92,23.75,23.77,29200.0
2014-06-23 13:30:00,23.77,23.81,23.74,23.79,20000.0,23.77,23.81,23.74,23.79,20000.0
2014-06-23 14:00:00,23.78,23.9,23.78,23.86,21000.0,23.78,23.9,23.78,23.86,21000.0
2014-06-23 14:30:00,23.86,23.87,23.79,23.85,19900.0,23.86,23.87,23.79,23.85,19900.0
2014-06-23 15:00:00,23.85,23.92,23.84,23.87,29700.0,23.85,23.92,23.84,23.87,29700.0
2014-06-23 15:30:00,23.87,23.89,23.82,23.84,55400.0,23.87,23.89,23.82,23.84,55400.0
2014-06-24 09:30:00,23.88,23.89,23.66,23.71,18000.0,23.88,23.89,23.66,23.71,18000.0
2014-06-24 10:00:00,23.71,23.78,23.67,23.71,46900.0,23.71,23.78,23.67,23.71,46900.0
2014-06-24 10:30:00,23.74,23.79,23.72,23.76,26000.0,23.74,23.79,23.72,23.76,26000.0
2014-06-24 11:00:00,23.77,23.79,23.7,23.71,19400.0,23.77,23.79,23.7,23.71,19400.0
2014-06-24 11:30:00,23.73,23.79,23.71,23.76,37800.0,23.73,23.79,23.71,23.76,37800.0
2014-06-24 12:00:00,23.75,23.76,23.7,23.73,17700.0,23.75,23.76,23.7,23.73,17700.0
2014-06-24 12:30:00,23.75,23.76,23.7,23.71,9400.0,23.75,23.76,23.7,23.71,9400.0
2014-06-24 13:00:00,23.72,23.72,23.44,23.45,44100.0,23.72,23.72,23.44,23.45,44100.0
2014-06-24 13:30:00,23.45,23.48,23.31,23.32,54600.0,23.45,23.48,23.31,23.32,54600.0
2014-06-24 14:00:00,23.33,23.39,23.22,23.24,44000.0,23.33,23.39,23.22,23.24,44000.0
2014-06-24 14:30:00,23.25,23.26,23.18,23.19,48800.0,23.25,23.26,23.18,23.19,48800.0
2014-06-24 15:00:00,23.18,23.21,22.94,23.03,138300.0,23.18,23.21,22.94,23.03,138300.0
2014-06-24 15:30:00,23.03,23.08,23.01,23.03,100600.0,23.03,23.08,23.01,23.03,100600.0
2014-06-25 09:30:00,22.89,23.51,22.76,23.38,27700.0,22.89,23.51,22.76,23.38,27700.0
2014-06-25 10:00:00,23.38,23.45,23.26,23.34,23900.0,23.38,23.45,23.26,23.34,23900.0
2014-06-25 10:30:00,23.38,23.45,23.3,23.42,48400.0,23.38,23.45,23.3,23.42,48400.0
2014-06-25 11:00:00,23.42,23.44,23.33,23.34,23600.0,23.42,23.44,23.33,23.34,23600.0
2014-06-25 11:30:00,23.33,23.41,23.26,23.37,35400.0,23.33,23.41,23.26,23.37,35400.0
2014-06-25 12:00:00,23.38,23.42,23.31,23.31,32800.0,23.38,23.42,23.31,23.31,32800.0
2014-06-25 12:30:00,23.34,23.4,23.33,23.37,129100.0,23.34,23.4,23.33,23.37,129100.0
2014-06-25 13:00:00,23.39,23.42,23.36,23.37,18600.0,23.39,23.42,23.36,23.37,18600.0
2014-06-25 13:30:00,23.4,23.42,23.36,23.4,23800.0,23.4,23.42,23.36,23.4,23800.0
2014-06-25 14:00:00,23.39,23.42,23.38,23.39,23100.0,23.39,23.42,23.38,23.39,23100.0
2014-06-25 14:30:00,23.4,23.43,23.38,23.4,26200.0,23.4,23.43,23.38,23.4,26200.0
2014-06-25 15:00:00,23.39,23.41,23.37,23.4,28400.0,23.39,23.41,23.37,23.4,28400.0
2014-06-25 15:30:00,23.4,23.49,23.4,23.42,105900.0,23.4,23.49,23.4,23.42,105900.0
2014-06-26 09:30:00,23.4,23.44,23.3,23.36,10200.0,23.4,23.44,23.3,23.36,10200.0
2014-06-26 10:00:00,23.39,23.51,23.32,23.51,18400.0,23.39,23.51,23.32,23.51,18400.0
2014-06-26 10:30:00,23.53,23.61,23.49,23.61,41500.0,23.53,23.61,23.49,23.61,41500.0
2014-06-26 11:00:00,23.61,23.71,23.61,23.62,25200.0,23.61,23.71,23.61,23.62,25200.0
2014-06-26 11:30:00,23.61,23.72,23.6,23.66,32000.0,23.61,23.72,23.6,23.66,32000.0
2014-06-26 12:00:00,23.66,23.69,23.62,23.65,31900.0,23.66,23.69,23.62,23.65,31900.0
2014-06-26 12:30:00,23.65,23.72,23.61,23.63,33800.0,23.65,23.72,23.61,23.63,33800.0
2014-06-26 13:00:00,23.62,23.69,23.61,23.66,25100.0,23.62,23.69,23.61,23.66,25100.0
2014-06-26 13:30:00,23.65,23.67,23.61,23.63,29100.0,23.65,23.67,23.61,23.63,29100.0
2014-06-26 14:00:00,23.63,23.67,23.6,23.67,42100.0,23.63,23.67,23.6,23.67,42100.0
2014-06-26 14:30:00,23.67,23.67,23.61,23.62,43500.0,23.67,23.67,23.61,23.62,43500.0
2014-06-26 15:00:00,23.62,23.69,23.61,23.63,25000.0,23.62,23.69,23.61,23.63,25000.0
2014-06-26 15:30:00,23.63,23.65,23.6,23.63,61000.0,23.63,23.65,23.6,23.63,61000.0
2014-06-27 09:30:00,23.46,23.68,23.29,23.36,31900.0,23.46,23.68,23.29,23.36,31900.0
2014-06-27 10:00:00,23.37,23.59,23.37,23.52,16900.0,23.37,23.59,23.37,23.52,16900.0
2014-06-27 10:30:00,23.53,23.65,23.49,23.65,16000.0,23.53,23.65,23.49,23.65,16000.0
2014-06-27 11:00:00,23.64,23.72,23.64,23.7,16600.0,23.64,23.72,23.64,23.7,16600.0
2014-06-27 11:30:00,23.69,23.71,23.59,23.64,21400.0,23.69,23.71,23.59,23.64,21400.0
2014-06-27 12:00:00,23.63,23.64,23.61,23.62,14000.0,23.63,23.64,23.61,23.62,14000.0
2014-06-27 12:30:00,23.64,23.66,23.59,23.59,10300.0,23.64,23.66,23.59,23.59,10300.0
2014-06-27 13:00:00,23.6,23.6,23.51,23.51,9900.0,23.6,23.6,23.51,23.51,9900.0
2014-06-27 13:30:00,23.54,23.62,23.53,23.56,14200.0,23.54,23.62,23.53,23.56,14200.0
2014-06-27 14:00:00,23.56,23.65,23.52,23.62,20200.0,23.56,23.65,23.52,23.62,20200.0
2014-06-27 14:30:00,23.64,23.7,23.61,23.62,24800.0,23.64,23.7,23.61,23.62,24800.0
2014-06-27 15:00:00,23.6,23.65,23.56,23.62,37300.0,23.6,23.65,23.56,23.62,37300.0
2014-06-27 15:30:00,23.62,23.69,23.62,23.64,92500.0,23.62,23.69,23.62,23.64,92500.0
2014-06-30 09:30:00,23.6,23.6,23.42,23.47,9700.0,23.6,23.6,23.42,23.47,9700.0
2014-06-30 10:00:00,23.5,23.61,23.5,23.57,29500.0,23.5,23.61,23.5,23.57,29500.0
2014-06-30 10:30:00,23.56,23.59,23.5,23.51,4600.0,23.56,23.59,23.5,23.51,4600.0
2014-06-30 11:00:00,23.51,23.51,23.45,23.47,5000.0,23.51,23.51,23.45,23.47,5000.0
2014-06-30 11:30:00,23.48,23.59,23.44,23.58,10200.0,23.48,23.59,23.44,23.58,10200.0
2014-06-30 12:00:00,23.59,23.6,23.51,23.52,12500.0,23.59,23.6,23.51,23.52,12500.0
2014-06-30 12:30:00,23.51,23.53,23.51,23.52,28600.0,23.51,23.53,23.51,23.52,28600.0
2014-06-30 13:00:00,23.51,23.62,23.49,23.62,14800.0,23.51,23.62,23.49,23.62,14800.0
2014-06-30 13:30:00,23.61,23.64,23.59,23.59,12100.0,23.61,23.64,23.59,23.59,12100.0
2014-06-30 14:00:00,23.6,23.61,23.58,23.6,14300.0,23.6,23.61,23.58,23.6,14300.0
2014-06-30 14:30:00,23.59,23.6,23.56,23.56,8100.0,23.59,23.6,23.56,23.56,8100.0
2014-06-30 15:00:00,23.57,23.59,23.55,23.59,17800.0,23.57,23.59,23.55,23.59,17800.0
2014-06-30 15:30:00,23.58,23.69,23.57,23.59,193900.0,23.58,23.69,23.57,23.59,193900.0
2014-07-01 09:30:00,23.61,23.81,23.51,23.56,49600.0,23.61,23.81,23.51,23.56,49600.0
2014-07-01 10:00:00,23.56,23.84,23.56,23.76,22500.0,23.56,23.84,23.56,23.76,22500.0
2014-07-01 10:30:00,23.76,23.96,23.76,23.89,17500.0,23.76,23.96,23.76,23.89,17500.0
2014-07-01 11:00:00,23.9,23.95,23.84,23.91,14300.0,23.9,23.95,23.84,23.91,14300.0
2014-07-01 11:30:00,23.94,23.95,23.85,23.9,12200.0,23.94,23.95,23.85,23.9,12200.0
2014-07-01 12:00:00,23.94,23.95,23.9,23.9,11200.0,23.94,23.95,23.9,23.9,11200.0
2014-07-01 12:30:00,23.9,24.04,23.88,24.04,11300.0,23.9,24.04,23.88,24.04,11300.0
2014-07-01 13:00:00,24.03,24.2,24.03,24.18,19600.0,24.03,24.2,24.03,24.18,19600.0
2014-07-01 13:30:00,24.18,24.19,24.09,24.17,22300.0,24.18,24.19,24.09,24.17,22300.0
2014-07-01 14:00:00,24.16,24.23,24.14,24.21,28100.0,24.16,24.23,24.14,24.21,28100.0
2014-07-01 14:30:00,24.21,24.33,24.2,24.32,38400.0,24.21,24.33,24.2,24.32,38400.0
2014-07-01 15:00:00,24.31,24.38,24.28,24.3,54700.0,24.31,24.38,24.28,24.3,54700.0
2014-07-01 15:30:00,24.3,24.3,24.19,24.22,119800.0,24.3,24.3,24.19,24.22,119800.0
2014-07-02 09:30:00,24.14,24.24,23.82,24.12,15000.0,24.14,24.24,23.82,24.12,15000.0
2014-07-02 10:00:00,24.14,24.16,23.95,24.0,18400.0,24.14,24.16,23.95,24.0,18400.0
2014-07-02 10:30:00,24.04,24.08,24.0,24.04,24200.0,24.04,24.08,24.0,24.04,24200.0
2014-07-02 11:00:00,24.04,24.28,23.97,24.18,45600.0,24.04,24.28,23.97,24.18,45600.0
2014-07-02 11:30:00,24.18,24.19,24.02,24.02,15400.0,24.18,24.19,24.02,24.02,15400.0
2014-07-02 12:00:00,24.02,24.21,24.0,24.14,27700.0,24.02,24.21,24.0,24.14,27700.0
2014-07-02 12:30:00,24.14,24.2,24.07,24.19,15100.0,24.14,24.2,24.07,24.19,15100.0
2014-07-02 13:00:00,24.2,24.21,24.13,24.19,30600.0,24.2,24.21,24.13,24.19,30600.0
2014-07-02 13:30:00,24.2,24.21,24.16,24.19,12000.0,24.2,24.21,24.16,24.19,12000.0
2014-07-02 14:00:00,24.19,24.19,24.11,24.12,13800.0,24.19,24.19,24.11,24.12,13800.0
2014-07-02 14:30:00,24.1,24.11,24.03,24.05,12600.0,24.1,24.11,24.03,24.05,12600.0
2014-07-02 15:00:00,24.05,24.08,23.98,24.0,16600.0,24.05,24.08,23.98,24.0,16600.0
2014-07-02 15:30:00,24.0,24.05,23.98,24.01,47200.0,24.0,24.05,23.98,24.01,47200.0
2014-07-03 09:30:00,24.05,24.22,24.05,24.15,9700.0,24.05,24.22,24.05,24.15,9700.0
2014-07-03 10:00:00,24.15,24.22,24.14,24.22,5000.0,24.15,24.22,24.14,24.22,5000.0
2014-07-03 10:30:00,24.19,24.34,24.19,24.34,6900.0,24.19,24.34,24.19,24.34,6900.0
2014-07-03 11:00:00,24.29,24.33,24.24,24.3,9400.0,24.29,24.33,24.24,24.3,9400.0
2014-07-03 11:30:00,24.29,24.32,24.24,24.26,6400.0,24.29,24.32,24.24,24.26,6400.0
2014-07-03 12:00:00,24.24,24.31,24.2,24.2,21000.0,24.24,24.31,24.2,24.2,21000.0
2014-07-03 12:30:00,24.2,24.26,24.14,24.26,29700.0,24.2,24.26,24.14,24.26,29700.0
2014-07-07 09:30:00,24.23,24.23,23.94,23.99,12800.0,24.23,24.23,23.94,23.99,12800.0
2014-07-07 10:00:00,23.99,24.09,23.94,24.02,7700.0,23.99,24.09,23.94,24.02,7700.0
2014-07-07 10:30:00,24.02,24.02,23.79,23.8,8100.0,24.02,24.02,23.79,23.8,8100.0
2014-07-07 11:00:00,23.79,23.81,23.73,23.77,21400.0,23.79,23.81,23.73,23.77,21400.0
2014-07-07 11:30:00,23.75,23.77,23.72,23.76,7500.0,23.75,23.77,23.72,23.76,7500.0
2014-07-07 12:00:00,23.76,23.87,23.76,23.86,9600.0,23.76,23.87,23.76,23.86,9600.0
2014-07-07 12:30:00,23.86,23.9,23.82,23.9,6200.0,23.86,23.9,23.82,23.9,6200.0
2014-07-07 13:00:00,23.89,23.91,23.88,23.9,12900.0,23.89,23.91,23.88,23.9,12900.0
2014-07-07 13:30:00,23.88,23.92,23.87,23.9,8400.0,23.88,23.92,23.87,23.9,8400.0
2014-07-07 14:00:00,23.89,23.96,23.87,23.96,18100.0,23.89,23.96,23.87,23.96,18100.0
2014-07-07 14:30:00,23.95,24.01,23.94,23.99,26100.0,23.95,24.01,23.94,23.99,26100.0
2014-07-07 15:00:00,23.98,24.0,23.95,24.0,28600.0,23.98,24.0,23.95,24.0,28600.0
2014-07-07 15:30:00,23.99,24.03,23.93,23.96,41100.0,23.99,24.03,23.93,23.96,41100.0
2014-07-08 09:30:00,24.36,24.46,23.98,24.1,186700.0,24.36,24.46,23.98,24.1,186700.0
2014-07-08 10:00:00,24.12,24.2,23.98,24.15,40500.0,24.12,24.2,23.98,24.15,40500.0
2014-07-08 10:30:00,24.16,24.33,24.12,24.29,27700.0,24.16,24.33,24.12,24.29,27700.0
2014-07-08 11:00:00,24.29,24.35,24.21,24.27,35300.0,24.29,24.35,24.21,24.27,35300.0
2014-07-08 11:30:00,24.26,24.38,24.24,24.38,20400.0,24.26,24.38,24.24,24.38,20400.0
2014-07-08 12:00:00,24.37,24.39,24.22,24.24,41800.0,24.37,24.39,24.22,24.24,41800.0
2014-07-08 12:30:00,24.25,24.29,24.14,24.25,32900.0,24.25,24.29,24.14,24.25,32900.0
2014-07-08 13:00:00,24.25,24.36,24.2,24.35,19800.0,24.25,24.36,24.2,24.35,19800.0
2014-07-08 13:30:00,24.33,24.38,24.28,24.3,11500.0,24.33,24.38,24.28,24.3,11500.0
2014-07-08 14:00:00,24.29,24.3,24.25,24.29,25200.0,24.29,24.3,24.25,24.29,25200.0
2014-07-08 14:30:00,24.29,24.32,24.25,24.27,23000.0,24.29,24.32,24.25,24.27,23000.0
2014-07-08 15:00:00,24.27,24.34,24.25,24.34,30000.0,24.27,24.34,24.25,24.34,30000.0
2014-07-08 15:30:00,24.33,24.39,24.28,24.29,108100.0,24.33,24.39,24.28,24.29,108100.0
2014-07-09 09:30:00,24.38,24.75,24.14,24.36,29000.0,24.38,24.75,24.14,24.36,29000.0
2014-07-09 10:00:00,24.35,24.43,24.28,24.38,18200.0,24.35,24.43,24.28,24.38,18200.0
2014-07-09 10:30:00,24.37,24.58,24.33,24.49,23300.0,24.37,24.58,24.33,24.49,23300.0
2014-07-09 11:00:00,24.47,24.47,24.33,24.41,24800.0,24.47,24.47,24.33,24.41,24800.0
2014-07-09 11:30:00,24.43,24.43,24.38,24.43,13600.0,24.43,24.43,24.38,24.43,13600.0
2014-07-09 12:00:00,24.43,24.46,24.4,24.41,13900.0,24.43,24.46,24.4,24.41,13900.0
2014-07-09 12:30:00,24.42,24.42,24.33,24.36,7500.0,24.42,24.42,24.33,24.36,7500.0
2014-07-09 13:00:00,24.37,24.4,24.29,24.36,13400.0,24.37,24.4,24.29,24.36,13400.0
2014-07-09 13:30:00,24.36,24.41,24.36,24.39,9100.0,24.36,24.41,24.36,24.39,9100.0
2014-07-09 14:00:00,24.39,24.44,24.34,24.4,22100.0,24.39,24.44,24.34,24.4,22100.0
2014-07-09 14:30:00,24.38,24.41,24.34,24.38,18200.0,24.38,24.41,24.34,24.38,18200.0
2014-07-09 15:00:00,24.38,24.46,24.37,24.41,25300.0,24.38,24.46,24.37,24.41,25300.0
2014-07-09 15:30:00,24.41,24.42,24.38,24.41,49700.0,24.41,24.42,24.38,24.41,49700.0
2014-07-10 09:30:00,24.1,24.34,23.93,23.96,22100.0,24.1,24.34,23.93,23.96,22100.0
2014-07-10 10:00:00,23.94,24.04,23.94,24.0,8800.0,23.94,24.04,23.94,24.0,8800.0
2014-07-10 10:30:00,24.0,24.09,23.98,24.07,14600.0,24.0,24.09,23.98,24.07,14600.0
2014-07-10 11:00:00,24.08,24.2,24.08,24.15,10400.0,24.08,24.2,24.08,24.15,10400.0
2014-07-10 11:30:00,24.13,24.22,24.1,24.15,10700.0,24.13,24.22,24.1,24.15,10700.0
2014-07-10 12:00:00,24.15,24.25,24.14,24.25,22100.0,24.15,24.25,24.14,24.25,22100.0
2014-07-10 12:30:00,24.27,24.29,24.16,24.19,22500.0,24.27,24.29,24.16,24.19,22500.0
2014-07-10 13:00:00,24.2,24.42,24.19,24.38,12800.0,24.2,24.42,24.19,24.38,12800.0
2014-07-10 13:30:00,24.38,24.46,24.36,24.38,22100.0,24.38,24.46,24.36,24.38,22100.0
2014-07-10 14:00:00,24.37,24.42,24.34,24.42,11500.0,24.37,24.42,24.34,24.42,11500.0
2014-07-10 14:30:00,24.42,24.43,24.3,24.31,18300.0,24.42,24.43,24.3,24.31,18300.0
2014-07-10 15:00:00,24.31,24.37,24.24,24.36,18200.0,24.31,24.37,24.24,24.36,18200.0
2014-07-10 15:30:00,24.36,24.4,24.33,24.33,64800.0,24.36,24.4,24.33,24.33,64800.0
2014-07-11 09:30:00,24.26,24.46,24.06,24.23,11400.0,24.26,24.46,24.06,24.23,11400.0
2014-07-11 10:00:00,24.23,24.36,24.19,24.28,7100.0,24.23,24.36,24.19,24.28,7100.0
2014-07-11 10:30:00,24.27,24.3,24.23,24.3,15700.0,24.27,24.3,24.23,24.3,15700.0
2014-07-11 11:00:00,24.29,24.37,24.21,24.29,10200.0,24.29,24.37,24.21,24.29,10200.0
2014-07-11 11:30:00,24.31,24.36,24.24,24.31,11900.0,24.31,24.36,24.24,24.31,11900.0
2014-07-11 12:00:00,24.32,24.4,24.27,24.4,11400.0,24.32,24.4,24.27,24.4,11400.0
2014-07-11 12:30:00,24.41,24.48,24.39,24.45,11000.0,24.41,24.48,24.39,24.45,11000.0
2014-07-11 13:00:00,24.46,24.53,24.46,24.53,6300.0,24.46,24.53,24.46,24.53,6300.0
2014-07-11 13:30:00,24.52,24.53,24.45,24.47,14100.0,24.52,24.53,24.45,24.47,14100.0
2014-07-11 14:00:00,24.47,24.57,24.47,24.55,11300.0,24.47,24.57,24.47,24.55,11300.0
2014-07-11 14:30:00,24.54,24.57,24.54,24.56,11700.0,24.54,24.57,24.54,24.56,11700.0
2014-07-11 15:00:00,24.57,24.57,24.49,24.57,16400.0,24.57,24.57,24.49,24.57,16400.0
2014-07-11 15:30:00,24.58,24.59,24.47,24.49,53200.0,24.58,24.59,24.47,24.49,53200.0
2014-07-14 09:30:00,24.66,24.66,24.37,24.38,14200.0,24.66,24.66,24.37,24.38,14200.0
2014-07-14 10:00:00,24.38,24.43,24.33,24.33,15300.0,24.38,24.43,24.33,24.33,15300.0
2014-07-14 10:30:00,24.34,24.42,24.34,24.38,8900.0,24.34,24.42,24.34,24.38,8900.0
2014-07-14 11:00:00,24.38,24.42,24.32,24.4,13600.0,24.38,24.42,24.32,24.4,13600.0
2014-07-14 11:30:00,24.41,24.42,24.32,24.34,10400.0,24.41,24.42,24.32,24.34,10400.0
2014-07-14 12:00:00,24.32,24.4,24.32,24.38,10900.0,24.32,24.4,24.32,24.38,10900.0
2014-07-14 12:30:00,24.39,24.42,24.36,24.42,12700.0,24.39,24.42,24.36,24.42,12700.0
2014-07-14 13:00:00,24.43,24.55,24.41,24.52,10500.0,24.43,24.55,24.41,24.52,10500.0
2014-07-14 13:30:00,24.51,24.55,24.42,24.55,34700.0,24.51,24.55,24.42,24.55,34700.0
2014-07-14 14:00:00,24.56,24.66,24.52,24.56,27300.0,24.56,24.66,24.52,24.56,27300.0
2014-07-14 14:30:00,24.55,24.55,24.41,24.44,21900.0,24.55,24.55,24.41,24.44,21900.0
2014-07-14 15:00:00,24.43,24.43,24.31,24.39,24400.0,24.43,24.43,24.31,24.39,24400.0
2014-07-14 15:30:00,24.39,24.42,24.35,24.37,42700.0,24.39,24.42,24.35,24.37,42700.0
2014-07-15 09:30:00,24.42,24.46,24.28,24.34,11900.0,24.42,24.46,24.28,24.34,11900.0
2014-07-15 10:00:00,24.35,24.35,24.17,24.28,28400.0,24.35,24.35,24.17,24.28,28400.0
2014-07-15 10:30:00,24.28,24.28,24.05,24.13,18200.0,24.28,24.28,24.05,24.13,18200.0
2014-07-15 11:00:00,24.13,24.29,24.05,24.21,23700.0,24.13,24.29,24.05,24.21,23700.0
2014-07-15 11:30:00,24.19,24.25,24.16,24.19,22900.0,24.19,24.25,24.16,24.19,22900.0
2014-07-15 12:00:00,24.17,24.25,24.12,24.25,64700.0,24.17,24.25,24.12,24.25,64700.0
2014-07-15 12:30:00,24.25,24.3,24.22,24.24,9000.0,24.25,24.3,24.22,24.24,9000.0
2014-07-15 13:00:00,24.25,24.32,24.23,24.3,17600.0,24.25,24.32,24.23,24.3,17600.0
2014-07-15 13:30:00,24.3,24.32,24.22,24.23,33400.0,24.3,24.32,24.22,24.23,33400.0
2014-07-15 14:00:00,24.24,24.27,24.21,24.23,25800.0,24.24,24.27,24.21,24.23,25800.0
2014-07-15 14:30:00,24.24,24.28,24.23,24.26,25500.0,24.24,24.28,24.23,24.26,25500.0
2014-07-15 15:00:00,24.26,24.27,24.24,24.26,33600.0,24.26,24.27,24.24,24.26,33600.0
2014-07-15 15:30:00,24.25,24.31,24.23,24.31,86100.0,24.25,24.31,24.23,24.31,86100.0
2014-07-16 09:30:00,24.48,24.48,24.17,24.19,9700.0,24.48,24.48,24.17,24.19,9700.0
2014-07-16 10:00:00,24.14,24.3,24.14,24.17,13100.0,24.14,24.3,24.14,24.17,13100.0
2014-07-16 10:30:00,24.17,24.2,24.08,24.15,24100.0,24.17,24.2,24.08,24.15,24100.0
2014-07-16 11:00:00,24.14,24.19,24.11,24.13,16200.0,24.14,24.19,24.11,24.13,16200.0
2014-07-16 11:30:00,24.13,24.13,24.0,24.08,7400.0,24.13,24.13,24.0,24.08,7400.0
2014-07-16 12:00:00,24.07,24.21,24.07,24.19,8100.0,24.07,24.21,24.07,24.19,8100.0
2014-07-16 12:30:00,24.19,24.27,24.19,24.27,6600.0,24.19,24.27,24.19,24.27,6600.0
2014-07-16 13:00:00,24.26,24.29,24.21,24.28,7700.0,24.26,24.29,24.21,24.28,7700.0
2014-07-16 13:30:00,24.27,24.37,24.27,24.36,13600.0,24.27,24.37,24.27,24.36,13600.0
2014-07-16 14:00:00,24.36,24.4,24.25,24.25,15500.0,24.36,24.4,24.25,24.25,15500.0
2014-07-16 14:30:00,24.24,24.25,24.13,24.14,21300.0,24.24,24.25,24.13,24.14,21300.0
2014-07-16 15:00:00,24.14,24.19,24.14,24.19,15600.0,24.14,24.19,24.14,24.19,15600.0
2014-07-16 15:30:00,24.19,24.2,24.14,24.15,39800.0,24.19,24.2,24.14,24.15,39800.0
2014-07-17 09:30:00,24.05,24.21,23.89,24.15,13300.0,24.05,24.21,23.89,24.15,13300.0
2014-07-17 10:00:00,24.19,24.29,24.07,24.29,9700.0,24.19,24.29,24.07,24.29,9700.0
2014-07-17 10:30:00,24.29,24.29,24.17,24.23,20900.0,24.29,24.29,24.17,24.23,20900.0
2014-07-17 11:00:00,24.22,24.3,24.16,24.22,24900.0,24.22,24.3,24.16,24.22,24900.0
2014-07-17 11:30:00,24.22,24.32,24.2,24.2,17400.0,24.22,24.32,24.2,24.2,17400.0
2014-07-17 12:00:00,24.21,24.33,24.19,24.32,16000.0,24.21,24.33,24.19,24.32,16000.0
2014-07-17 12:30:00,24.33,24.41,24.31,24.36,20300.0,24.33,24.41,24.31,24.36,20300.0
2014-07-17 13:00:00,24.35,24.46,24.35,24.38,20600.0,24.35,24.46,24.35,24.38,20600.0
2014-07-17 13:30:00,24.39,24.41,24.28,24.28,17200.0,24.39,24.41,24.28,24.28,17200.0
2014-07-17 14:00:00,24.28,24.33,24.23,24.28,25100.0,24.28,24.33,24.23,24.28,25100.0
2014-07-17 14:30:00,24.29,24.33,24.29,24.31,16400.0,24.29,24.33,24.29,24.31,16400.0
2014-07-17 15:00:00,24.3,24.3,24.07,24.1,46800.0,24.3,24.3,24.07,24.1,46800.0
2014-07-17 15:30:00,24.11,24.11,23.98,24.03,77100.0,24.11,24.11,23.98,24.03,77100.0
2014-07-18 09:30:00,23.98,24.05,23.84,23.94,27800.0,23.98,24.05,23.84,23.94,27800.0
2014-07-18 10:00:00,23.96,24.06,23.84,24.02,21300.0,23.96,24.06,23.84,24.02,21300.0
2014-07-18 10:30:00,24.1,24.25,24.08,24.25,16300.0,24.1,24.25,24.08,24.25,16300.0
2014-07-18 11:00:00,24.25,24.25,24.17,24.17,7200.0,24.25,24.25,24.17,24.17,7200.0
2014-07-18 11:30:00,24.17,24.23,24.15,24.16,8200.0,24.17,24.23,24.15,24.16,8200.0
2014-07-18 12:00:00,24.15,24.34,24.14,24.34,10000.0,24.15,24.34,24.14,24.34,10000.0
2014-07-18 12:30:00,24.33,24.33,24.29,24.29,8800.0,24.33,24.33,24.29,24.29,8800.0
2014-07-18 13:00:00,24.28,24.33,24.24,24.3,10900.0,24.28,24.33,24.24,24.3,10900.0
2014-07-18 13:30:00,24.3,24.33,24.26,24.33,9200.0,24.3,24.33,24.26,24.33,9200.0
2014-07-18 14:00:00,24.33,24.4,24.3,24.4,22600.0,24.33,24.4,24.3,24.4,22600.0
2014-07-18 14:30:00,24.4,24.44,24.37,24.37,17200.0,24.4,24.44,24.37,24.37,17200.0
2014-07-18 15:00:00,24.37,24.47,24.35,24.43,19000.0,24.37,24.47,24.35,24.43,19000.0
2014-07-18 15:30:00,24.43,24.46,24.37,24.42,45700.0,24.43,24.46,24.37,24.42,45700.0
2014-07-21 09:30:00,24.35,24.35,24.09,24.2,15700.0,24.35,24.35,24.09,24.2,15700.0
2014-07-21 10:00:00,24.21,24.21,24.05,24.08,8400.0,24.21,24.21,24.05,24.08,8400.0
2014-07-21 10:30:00,24.07,24.07,23.98,24.02,11800.0,24.07,24.07,23.98,24.02,11800.0
2014-07-21 11:00:00,24.01,24.08,24.0,24.06,5800.0,24.01,24.08,24.0,24.06,5800.0
2014-07-21 11:30:00,24.06,24.08,23.97,24.03,10500.0,24.06,24.08,23.97,24.03,10500.0
2014-07-21 12:00:00,24.04,24.04,23.94,23.96,10700.0,24.04,24.04,23.94,23.96,10700.0
2014-07-21 12:30:00,23.97,24.01,23.94,23.95,9400.0,23.97,24.01,23.94,23.95,9400.0
2014-07-21 13:00:00,23.94,24.04,23.94,24.04,7600.0,23.94,24.04,23.94,24.04,7600.0
2014-07-21 13:30:00,24.04,24.05,24.0,24.02,15300.0,24.04,24.05,24.0,24.02,15300.0
2014-07-21 14:00:00,24.02,24.04,23.96,23.96,18900.0,24.02,24.04,23.96,23.96,18900.0
2014-07-21 14:30:00,23.97,23.98,23.94,23.94,14900.0,23.97,23.98,23.94,23.94,14900.0
2014-07-21 15:00:00,23.94,23.96,23.89,23.95,25500.0,23.94,23.96,23.89,23.95,25500.0
2014-07-21 15:30:00,23.95,24.08,23.95,24.03,49800.0,23.95,24.08,23.95,24.03,49800.0
2014-07-22 09:30:00,24.19,24.27,23.91,24.22,21200.0,24.19,24.27,23.91,24.22,21200.0
2014-07-22 10:00:00,24.2,24.5,24.2,24.45,17400.0,24.2,24.5,24.2,24.45,17400.0
2014-07-22 10:30:00,24.45,24.55,24.44,24.47,24900.0,24.45,24.55,24.44,24.47,24900.0
2014-07-22 11:00:00,24.48,24.59,24.47,24.52,22200.0,24.48,24.59,24.47,24.52,22200.0
2014-07-22 11:30:00,24.5,24.55,24.44,24.49,38600.0,24.5,24.55,24.44,24.49,38600.0
2014-07-22 12:00:00,24.48,24.48,24.38,24.43,20200.0,24.48,24.48,24.38,24.43,20200.0
2014-07-22 12:30:00,24.43,24.43,24.3,24.33,16300.0,24.43,24.43,24.3,24.33,16300.0
2014-07-22 13:00:00,24.32,24.38,24.3,24.3,9600.0,24.32,24.38,24.3,24.3,9600.0
2014-07-22 13:30:00,24.31,24.33,24.23,24.33,9500.0,24.31,24.33,24.23,24.33,9500.0
2014-07-22 14:00:00,24.35,24.35,24.29,24.32,12100.0,24.35,24.35,24.29,24.32,12100.0
2014-07-22 14:30:00,24.31,24.32,24.18,24.25,24600.0,24.31,24.32,24.18,24.25,24600.0
2014-07-22 15:00:00,24.24,24.24,24.19,24.23,26000.0,24.24,24.24,24.19,24.23,26000.0
2014-07-22 15:30:00,24.23,24.24,24.06,24.12,109300.0,24.23,24.24,24.06,24.12,109300.0
2014-07-23 09:30:00,24.22,24.22,23.93,24.16,13900.0,24.22,24.22,23.93,24.16,13900.0
2014-07-23 10:00:00,24.18,24.23,24.1,24.23,7600.0,24.18,24.23,24.1,24.23,7600.0
2014-07-23 10:30:00,24.27,24.36,24.27,24.31,18100.0,24.27,24.36,24.27,24.31,18100.0
2014-07-23 11:00:00,24.3,24.39,24.3,24.35,8600.0,24.3,24.39,24.3,24.35,8600.0
2014-07-23 11:30:00,24.36,24.52,24.36,24.46,17300.0,24.36,24.52,24.36,24.46,17300.0
2014-07-23 12:00:00,24.46,24.51,24.45,24.46,9900.0,24.46,24.51,24.45,24.46,9900.0
2014-07-23 12:30:00,24.46,24.47,24.38,24.44,10700.0,24.46,24.47,24.38,24.44,10700.0
2014-07-23 13:00:00,24.43,24.51,24.43,24.49,8300.0,24.43,24.51,24.43,24.49,8300.0
2014-07-23 13:30:00,24.48,24.54,24.48,24.52,8400.0,24.48,24.54,24.48,24.52,8400.0
2014-07-23 14:00:00,24.52,24.57,24.49,24.52,15000.0,24.52,24.57,24.49,24.52,15000.0
2014-07-23 14:30:00,24.52,24.54,24.47,24.51,18800.0,24.52,24.54,24.47,24.51,18800.0
2014-07-23 15:00:00,24.51,24.52,24.44,24.5,18800.0,24.51,24.52,24.44,24.5,18800.0
2014-07-23 15:30:00,24.49,24.5,24.41,24.42,34500.0,24.49,24.5,24.41,24.42,34500.0
2014-07-24 09:30:00,24.46,24.5,24.35,24.37,9300.0,24.46,24.5,24.35,24.37,9300.0
2014-07-24 10:00:00,24.35,24.42,24.27,24.4,7100.0,24.35,24.42,24.27,24.4,7100.0
2014-07-24 10:30:00,24.41,24.42,24.33,24.35,6500.0,24.41,24.42,24.33,24.35,6500.0
2014-07-24 11:00:00,24.37,24.4,24.33,24.38,12100.0,24.37,24.4,24.33,24.38,12100.0
2014-07-24 11:30:00,24.37,24.37,24.3,24.32,10500.0,24.37,24.37,24.3,24.32,10500.0
2014-07-24 12:00:00,24.32,24.33,24.22,24.27,11900.0,24.32,24.33,24.22,24.27,11900.0
2014-07-24 12:30:00,24.27,24.31,24.25,24.29,15000.0,24.27,24.31,24.25,24.29,15000.0
2014-07-24 13:00:00,24.29,24.3,24.16,24.22,16100.0,24.29,24.3,24.16,24.22,16100.0
2014-07-24 13:30:00,24.24,24.39,24.21,24.37,16600.0,24.24,24.39,24.21,24.37,16600.0
2014-07-24 14:00:00,24.37,24.41,24.35,24.36,18900.0,24.37,24.41,24.35,24.36,18900.0
2014-07-24 14:30:00,24.35,24.37,24.3,24.31,18300.0,24.35,24.37,24.3,24.31,18300.0
2014-07-24 15:00:00,24.3,24.39,24.26,24.35,32600.0,24.3,24.39,24.26,24.35,32600.0
2014-07-24 15:30:00,24.35,24.44,24.34,24.34,42300.0,24.35,24.44,24.34,24.34,42300.0
2014-07-25 09:30:00,24.18,24.18,23.92,23.93,11900.0,24.18,24.18,23.92,23.93,11900.0
2014-07-25 10:00:00,23.91,24.05,23.88,24.0,13500.0,23.91,24.05,23.88,24.0,13500.0
2014-07-25 10:30:00,24.0,24.17,23.98,24.15,33300.0,24.0,24.17,23.98,24.15,33300.0
2014-07-25 11:00:00,24.15,24.21,24.14,24.18,17700.0,24.15,24.21,24.14,24.18,17700.0
2014-07-25 11:30:00,24.18,24.37,24.18,24.36,15500.0,24.18,24.37,24.18,24.36,15500.0
2014-07-25 12:00:00,24.36,24.52,24.36,24.41,33300.0,24.36,24.52,24.36,24.41,33300.0
2014-07-25 12:30:00,24.41,24.43,24.37,24.37,11500.0,24.41,24.43,24.37,24.37,11500.0
2014-07-25 13:00:00,24.37,24.37,24.26,24.36,13400.0,24.37,24.37,24.26,24.36,13400.0
2014-07-25 13:30:00,24.35,24.35,24.23,24.26,16800.0,24.35,24.35,24.23,24.26,16800.0
2014-07-25 14:00:00,24.25,24.35,24.23,24.28,10100.0,24.25,24.35,24.23,24.28,10100.0
2014-07-25 14:30:00,24.31,24.33,24.23,24.29,15100.0,24.31,24.33,24.23,24.29,15100.0
2014-07-25 15:00:00,24.29,24.29,24.2,24.23,21700.0,24.29,24.29,24.2,24.23,21700.0
2014-07-25 15:30:00,24.22,24.22,24.1,24.15,52700.0,24.22,24.22,24.1,24.15,52700.0
2014-07-28 09:30:00,24.11,24.26,23.89,24.02,22400.0,24.11,24.26,23.89,24.02,22400.0
2014-07-28 10:00:00,23.98,24.03,23.84,23.94,12000.0,23.98,24.03,23.84,23.94,12000.0
2014-07-28 10:30:00,23.92,24.01,23.85,23.85,17000.0,23.92,24.01,23.85,23.85,17000.0
2014-07-28 11:00:00,23.85,23.88,23.78,23.83,17400.0,23.85,23.88,23.78,23.83,17400.0
2014-07-28 11:30:00,23.83,23.89,23.74,23.89,11400.0,23.83,23.89,23.74,23.89,11400.0
2014-07-28 12:00:00,23.88,23.91,23.83,23.87,7400.0,23.88,23.91,23.83,23.87,7400.0
2014-07-28 12:30:00,23.86,23.92,23.84,23.92,8600.0,23.86,23.92,23.84,23.92,8600.0
2014-07-28 13:00:00,23.92,24.06,23.88,24.03,9700.0,23.92,24.06,23.88,24.03,9700.0
2014-07-28 13:30:00,24.02,24.14,24.02,24.12,8400.0,24.02,24.14,24.02,24.12,8400.0
2014-07-28 14:00:00,24.14,24.17,24.11,24.14,8600.0,24.14,24.17,24.11,24.14,8600.0
2014-07-28 14:30:00,24.15,24.15,24.1,24.13,11600.0,24.15,24.15,24.1,24.13,11600.0
2014-07-28 15:00:00,24.12,24.19,24.09,24.16,13000.0,24.12,24.19,24.09,24.16,13000.0
2014-07-28 15:30:00,24.15,24.17,24.08,24.08,45700.0,24.15,24.17,24.08,24.08,45700.0
2014-07-29 09:30:00,24.1,24.13,23.82,24.13,10000.0,24.1,24.13,23.82,24.13,10000.0
2014-07-29 10:00:00,24.13,24.19,24.01,24.1,27300.0,24.13,24.19,24.01,24.1,27300.0
2014-07-29 10:30:00,24.1,24.1,23.99,23.99,12400.0,24.1,24.1,23.99,23.99,12400.0
2014-07-29 11:00:00,24.02,24.02,23.83,23.89,15100.0,24.02,24.02,23.83,23.89,15100.0
2014-07-29 11:30:00,23.87,24.01,23.79,24.01,13200.0,23.87,24.01,23.79,24.01,13200.0
2014-07-29 12:00:00,24.01,24.04,23.96,24.03,4100.0,24.01,24.04,23.96,24.03,4100.0
2014-07-29 12:30:00,24.06,24.11,24.02,24.09,19300.0,24.06,24.11,24.02,24.09,19300.0
2014-07-29 13:00:00,24.11,24.11,24.05,24.09,11000.0,24.11,24.11,24.05,24.09,11000.0
2014-07-29 13:30:00,24.09,24.13,24.08,24.13,6800.0,24.09,24.13,24.08,24.13,6800.0
2014-07-29 14:00:00,24.11,24.2,24.08,24.1,20000.0,24.11,24.2,24.08,24.1,20000.0
2014-07-29 14:30:00,24.13,24.2,24.11,24.16,10500.0,24.13,24.2,24.11,24.16,10500.0
2014-07-29 15:00:00,24.15,24.29,24.13,24.29,10700.0,24.15,24.29,24.13,24.29,10700.0
2014-07-29 15:30:00,24.26,24.26,24.11,24.14,43000.0,24.26,24.26,24.11,24.14,43000.0
2014-07-30 09:30:00,24.27,24.39,24.11,24.23,9700.0,24.27,24.39,24.11,24.23,9700.0
2014-07-30 10:00:00,24.24,24.3,24.14,24.3,9100.0,24.24,24.3,24.14,24.3,9100.0
2014-07-30 10:30:00,24.29,24.36,24.27,24.29,13900.0,24.29,24.36,24.27,24.29,13900.0
2014-07-30 11:00:00,24.29,24.38,24.28,24.38,6100.0,24.29,24.38,24.28,24.38,6100.0
2014-07-30 11:30:00,24.38,24.56,24.37,24.55,77700.0,24.38,24.56,24.37,24.55,77700.0
2014-07-30 12:00:00,24.55,24.7,24.54,24.63,15500.0,24.55,24.7,24.54,24.63,15500.0
2014-07-30 12:30:00,24.63,24.66,24.62,24.62,6500.0,24.63,24.66,24.62,24.62,6500.0
2014-07-30 13:00:00,24.62,24.62,24.55,24.56,11900.0,24.62,24.62,24.55,24.56,11900.0
2014-07-30 13:30:00,24.57,24.62,24.55,24.58,5000.0,24.57,24.62,24.55,24.58,5000.0
2014-07-30 14:00:00,24.56,24.64,24.53,24.61,10500.0,24.56,24.64,24.53,24.61,10500.0
2014-07-30 14:30:00,24.62,24.66,24.59,24.65,18400.0,24.62,24.66,24.59,24.65,18400.0
2014-07-30 15:00:00,24.64,24.67,24.6,24.66,17600.0,24.64,24.67,24.6,24.66,17600.0
2014-07-30 15:30:00,24.68,24.7,24.59,24.64,73600.0,24.68,24.7,24.59,24.64,73600.0
2014-07-31 09:30:00,24.39,24.43,24.07,24.38,24100.0,24.39,24.43,24.07,24.38,24100.0
2014-07-31 10:00:00,24.37,24.53,24.34,24.41,35600.0,24.37,24.53,24.34,24.41,35600.0
2014-07-31 10:30:00,24.42,24.42,24.22,24.22,74700.0,24.42,24.42,24.22,24.22,74700.0
2014-07-31 11:00:00,24.25,24.31,24.24,24.25,19900.0,24.25,24.31,24.24,24.25,19900.0
2014-07-31 11:30:00,24.24,24.29,24.23,24.26,18600.0,24.24,24.29,24.23,24.26,18600.0
2014-07-31 12:00:00,24.25,24.29,24.18,24.22,12100.0,24.25,24.29,24.18,24.22,12100.0
2014-07-31 12:30:00,24.23,24.32,24.23,24.27,12500.0,24.23,24.32,24.23,24.27,12500.0
2014-07-31 13:00:00,24.26,24.31,24.26,24.31,11400.0,24.26,24.31,24.26,24.31,11400.0
2014-07-31 13:30:00,24.32,24.32,24.26,24.3,17200.0,24.32,24.32,24.26,24.3,17200.0
2014-07-31 14:00:00,24.29,24.32,24.26,24.3,13700.0,24.29,24.32,24.26,24.3,13700.0
2014-07-31 14:30:00,24.3,24.3,24.24,24.25,17200.0,24.3,24.3,24.24,24.25,17200.0
2014-07-31 15:00:00,24.23,24.24,24.1,24.12,14800.0,24.23,24.24,24.1,24.12,14800.0
2014-07-31 15:30:00,24.12,24.19,24.06,24.07,48100.0,24.12,24.19,24.06,24.07,48100.0
2014-08-01 09:30:00,24.04,24.21,24.0,24.19,8400.0,24.04,24.21,24.0,24.19,8400.0
2014-08-01 10:00:00,24.16,24.21,23.96,24.07,15300.0,24.16,24.21,23.96,24.07,15300.0
2014-08-01 10:30:00,24.09,24.1,24.0,24.1,14200.0,24.09,24.1,24.0,24.1,14200.0
2014-08-01 11:00:00,24.09,24.11,23.96,24.09,72000.0,24.09,24.11,23.96,24.09,72000.0
2014-08-01 11:30:00,24.07,24.08,23.86,23.86,5500.0,24.07,24.08,23.86,23.86,5500.0
2014-08-01 12:00:00,23.87,23.92,23.82,23.91,9200.0,23.87,23.92,23.82,23.91,9200.0
2014-08-01 12:30:00,23.91,23.95,23.9,23.91,4700.0,23.91,23.95,23.9,23.91,4700.0
2014-08-01 13:00:00,23.96,24.0,23.91,23.99,5600.0,23.96,24.0,23.91,23.99,5600.0
2014-08-01 13:30:00,24.03,24.06,23.96,23.98,12600.0,24.03,24.06,23.96,23.98,12600.0
2014-08-01 14:00:00,23.98,24.1,23.97,23.99,9700.0,23.98,24.1,23.97,23.99,9700.0
2014-08-01 14:30:00,23.99,24.0,23.97,23.97,10200.0,23.99,24.0,23.97,23.97,10200.0
2014-08-01 15:00:00,23.97,23.98,23.9,23.91,14900.0,23.97,23.98,23.9,23.91,14900.0
2014-08-01 15:30:00,23.91,24.1,23.89,24.05,73300.0,23.91,24.1,23.89,24.05,73300.0
2014-08-04 09:30:00,24.12,24.22,23.83,23.91,15600.0,24.12,24.22,23.83,23.91,15600.0
2014-08-04 10:00:00,23.89,23.92,23.75,23.76,12000.0,23.89,23.92,23.75,23.76,12000.0
2014-08-04 10:30:00,23.76,23.76,23.59,23.61,10300.0,23.76,23.76,23.59,23.61,10300.0
2014-08-04 11:00:00,23.57,23.63,23.53,23.6,10400.0,23.57,23.63,23.53,23.6,10400.0
2014-08-04 11:30:00,23.6,23.66,23.57,23.66,7300.0,23.6,23.66,23.57,23.66,7300.0
2014-08-04 12:00:00,23.68,23.79,23.63,23.79,6900.0,23.68,23.79,23.63,23.79,6900.0
2014-08-04 12:30:00,23.78,23.78,23.7,23.75,5800.0,23.78,23.78,23.7,23.75,5800.0
2014-08-04 13:00:00,23.74,23.78,23.71,23.72,18600.0,23.74,23.78,23.71,23.72,18600.0
2014-08-04 13:30:00,23.72,23.88,23.71,23.86,16300.0,23.72,23.88,23.71,23.86,16300.0
2014-08-04 14:00:00,23.88,23.9,23.85,23.89,6500.0,23.88,23.9,23.85,23.89,6500.0
2014-08-04 14:30:00,23.89,23.89,23.8,23.84,36200.0,23.89,23.89,23.8,23.84,36200.0
2014-08-04 15:00:00,23.84,24.07,23.84,23.99,17700.0,23.84,24.07,23.84,23.99,17700.0
2014-08-04 15:30:00,24.0,24.16,23.97,24.04,65900.0,24.0,24.16,23.97,24.04,65900.0
2014-08-05 09:30:00,23.91,24.05,23.86,23.98,11200.0,23.91,24.05,23.86,23.98,11200.0
2014-08-05 10:00:00,23.95,24.03,23.93,24.02,13200.0,23.95,24.03,23.93,24.02,13200.0
2014-08-05 10:30:00,24.07,24.19,24.04,24.08,18800.0,24.07,24.19,24.04,24.08,18800.0
2014-08-05 11:00:00,24.07,24.21,24.03,24.15,30000.0,24.07,24.21,24.03,24.15,30000.0
2014-08-05 11:30:00,24.15,24.19,24.08,24.14,16300.0,24.15,24.19,24.08,24.14,16300.0
2014-08-05 12:00:00,24.16,24.18,24.04,24.04,13300.0,24.16,24.18,24.04,24.04,13300.0
2014-08-05 12:30:00,24.07,24.15,24.01,24.12,12800.0,24.07,24.15,24.01,24.12,12800.0
2014-08-05 13:00:00,24.14,24.18,24.13,24.13,17300.0,24.14,24.18,24.13,24.13,17300.0
2014-08-05 13:30:00,24.13,24.13,23.99,24.06,12200.0,24.13,24.13,23.99,24.06,12200.0
2014-08-05 14:00:00,24.03,24.05,23.94,23.97,15400.0,24.03,24.05,23.94,23.97,15400.0
2014-08-05 14:30:00,23.98,24.03,23.98,23.99,8900.0,23.98,24.03,23.98,23.99,8900.0
2014-08-05 15:00:00,23.98,24.04,23.94,23.99,12800.0,23.98,24.04,23.94,23.99,12800.0
2014-08-05 15:30:00,23.99,24.19,23.98,24.14,51000.0,23.99,24.19,23.98,24.14,51000.0
2014-08-06 09:30:00,24.0,24.3,23.81,24.15,25300.0,24.0,24.3,23.81,24.15,25300.0
2014-08-06 10:00:00,24.17,24.37,24.17,24.28,13300.0,24.17,24.37,24.17,24.28,13300.0
2014-08-06 10:30:00,24.29,24.29,24.1,24.26,13600.0,24.29,24.29,24.1,24.26,13600.0
2014-08-06 11:00:00,24.27,24.27,24.2,24.24,11500.0,24.27,24.27,24.2,24.24,11500.0
2014-08-06 11:30:00,24.25,24.36,24.24,24.32,12600.0,24.25,24.36,24.24,24.32,12600.0
2014-08-06 12:00:00,24.34,24.41,24.33,24.36,5800.0,24.34,24.41,24.33,24.36,5800.0
2014-08-06 12:30:00,24.38,24.39,24.32,24.38,5000.0,24.38,24.39,24.32,24.38,5000.0
2014-08-06 13:00:00,24.35,24.36,24.28,24.32,5300.0,24.35,24.36,24.28,24.32,5300.0
2014-08-06 13:30:00,24.29,24.32,24.24,24.24,7000.0,24.29,24.32,24.24,24.24,7000.0
2014-08-06 14:00:00,24.23,24.26,24.18,24.23,7900.0,24.23,24.26,24.18,24.23,7900.0
2014-08-06 14:30:00,24.25,24.38,24.22,24.36,20300.0,24.25,24.38,24.22,24.36,20300.0
2014-08-06 15:00:00,24.35,24.53,24.35,24.53,34900.0,24.35,24.53,24.35,24.53,34900.0
2014-08-06 15:30:00,24.52,24.55,24.43,24.47,101700.0,24.52,24.55,24.43,24.47,101700.0
2014-08-07 09:30:00,24.5,24.59,24.32,24.41,9500.0,24.5,24.59,24.32,24.41,9500.0
2014-08-07 10:00:00,24.47,24.54,24.43,24.51,20600.0,24.47,24.54,24.43,24.51,20600.0
2014-08-07 10:30:00,24.5,24.56,24.39,24.45,11600.0,24.5,24.56,24.39,24.45,11600.0
2014-08-07 11:00:00,24.45,24.51,24.36,24.4,17200.0,24.45,24.51,24.36,24.4,17200.0
2014-08-07 11:30:00,24.39,24.44,24.32,24.38,16500.0,24.39,24.44,24.32,24.38,16500.0
2014-08-07 12:00:00,24.38,24.46,24.35,24.4,15900.0,24.38,24.46,24.35,24.4,15900.0
2014-08-07 12:30:00,24.39,24.4,24.31,24.34,7700.0,24.39,24.4,24.31,24.34,7700.0
2014-08-07 13:00:00,24.33,24.4,24.27,24.39,21600.0,24.33,24.4,24.27,24.39,21600.0
2014-08-07 13:30:00,24.38,24.47,24.36,24.42,15600.0,24.38,24.47,24.36,24.42,15600.0
2014-08-07 14:00:00,24.41,24.45,24.33,24.33,22500.0,24.41,24.45,24.33,24.33,22500.0
2014-08-07 14:30:00,24.31,24.31,24.23,24.23,7100.0,24.31,24.31,24.23,24.23,7100.0
2014-08-07 15:00:00,24.24,24.25,24.11,24.16,23700.0,24.24,24.25,24.11,24.16,23700.0
2014-08-07 15:30:00,24.17,24.3,24.13,24.24,42100.0,24.17,24.3,24.13,24.24,42100.0
2014-08-08 09:30:00,19.3,23.15,19.3,22.76,269100.0,19.3,23.15,19.3,22.76,269100.0
2014-08-08 10:00:00,22.76,22.78,22.03,22.07,163700.0,22.76,22.78,22.03,22.07,163700.0
2014-08-08 10:30:00,22.07,22.09,21.61,21.69,75000.0,22.07,22.09,21.61,21.69,75000.0
2014-08-08 11:00:00,21.69,21.78,21.52,21.78,188500.0,21.69,21.78,21.52,21.78,188500.0
2014-08-08 11:30:00,21.76,21.87,21.41,21.51,77200.0,21.76,21.87,21.41,21.51,77200.0
2014-08-08 12:00:00,21.52,21.52,21.35,21.36,59900.0,21.52,21.52,21.35,21.36,59900.0
2014-08-08 12:30:00,21.35,21.36,21.06,21.06,64200.0,21.35,21.36,21.06,21.06,64200.0
2014-08-08 13:00:00,21.07,21.65,21.06,21.42,348000.0,21.07,21.65,21.06,21.42,348000.0
2014-08-08 13:30:00,21.43,21.49,21.34,21.45,73000.0,21.43,21.49,21.34,21.45,73000.0
2014-08-08 14:00:00,21.45,21.74,21.42,21.69,146600.0,21.45,21.74,21.42,21.69,146600.0
2014-08-08 14:30:00,21.69,21.89,21.67,21.85,75800.0,21.69,21.89,21.67,21.85,75800.0
2014-08-08 15:00:00,21.84,21.84,21.66,21.68,81600.0,21.84,21.84,21.66,21.68,81600.0
2014-08-08 15:30:00,21.68,21.77,21.65,21.73,189200.0,21.68,21.77,21.65,21.73,189200.0
2014-08-11 09:30:00,21.86,21.97,21.56,21.97,65300.0,21.86,21.97,21.56,21.97,65300.0
2014-08-11 10:00:00,21.98,22.21,21.96,22.07,70000.0,21.98,22.21,21.96,22.07,70000.0
2014-08-11 10:30:00,22.08,22.34,22.08,22.3,48000.0,22.08,22.34,22.08,22.3,48000.0
2014-08-11 11:00:00,22.3,22.47,22.24,22.37,42200.0,22.3,22.47,22.24,22.37,42200.0
2014-08-11 11:30:00,22.37,22.48,22.35,22.43,44600.0,22.37,22.48,22.35,22.43,44600.0
2014-08-11 12:00:00,22.43,22.45,22.35,22.43,33300.0,22.43,22.45,22.35,22.43,33300.0
2014-08-11 12:30:00,22.43,22.43,22.34,22.34,23300.0,22.43,22.43,22.34,22.34,23300.0
2014-08-11 13:00:00,22.35,22.37,22.26,22.26,25700.0,22.35,22.37,22.26,22.26,25700.0
2014-08-11 13:30:00,22.26,22.27,22.23,22.26,28800.0,22.26,22.27,22.23,22.26,28800.0
2014-08-11 14:00:00,22.26,22.3,22.25,22.25,27200.0,22.26,22.3,22.25,22.25,27200.0
2014-08-11 14:30:00,22.25,22.29,22.24,22.26,18200.0,22.25,22.29,22.24,22.26,18200.0
2014-08-11 15:00:00,22.25,22.27,22.25,22.25,41300.0,22.25,22.27,22.25,22.25,41300.0
2014-08-11 15:30:00,22.26,22.26,22.2,22.21,108300.0,22.26,22.26,22.2,22.21,108300.0
2014-08-12 09:30:00,22.12,22.4,22.12,22.31,24800.0,22.12,22.4,22.12,22.31,24800.0
2014-08-12 10:00:00,22.29,22.43,22.26,22.43,39600.0,22.29,22.43,22.26,22.43,39600.0
2014-08-12 10:30:00,22.41,22.41,22.26,22.27,23300.0,22.41,22.41,22.26,22.27,23300.0
2014-08-12 11:00:00,22.27,22.27,22.2,22.24,23600.0,22.27,22.27,22.2,22.24,23600.0
2014-08-12 11:30:00,22.25,22.25,22.17,22.19,20800.0,22.25,22.25,22.17,22.19,20800.0
2014-08-12 12:00:00,22.19,22.28,22.16,22.26,27900.0,22.19,22.28,22.16,22.26,27900.0
2014-08-12 12:30:00,22.26,22.33,22.25,22.25,18500.0,22.26,22.33,22.25,22.25,18500.0
2014-08-12 13:00:00,22.25,22.25,22.08,22.08,15800.0,22.25,22.25,22.08,22.08,15800.0
2014-08-12 13:30:00,22.08,22.08,21.93,21.95,19400.0,22.08,22.08,21.93,21.95,19400.0
2014-08-12 14:00:00,21.95,21.96,21.89,21.9,23800.0,21.95,21.96,21.89,21.9,23800.0
2014-08-12 14:30:00,21.91,21.96,21.87,21.95,20400.0,21.91,21.96,21.87,21.95,20400.0
2014-08-12 15:00:00,21.94,21.95,21.8,21.82,30200.0,21.94,21.95,21.8,21.82,30200.0
2014-08-12 15:30:00,21.82,21.85,21.75,21.78,62500.0,21.82,21.85,21.75,21.78,62500.0
2014-08-13 09:30:00,21.84,22.19,21.84,22.12,35600.0,21.84,22.19,21.84,22.12,35600.0
2014-08-13 10:00:00,22.12,22.3,22.11,22.3,28800.0,22.12,22.3,22.11,22.3,28800.0
2014-08-13 10:30:00,22.28,22.3,22.23,22.27,17000.0,22.28,22.3,22.23,22.27,17000.0
2014-08-13 11:00:00,22.28,22.35,22.28,22.33,23600.0,22.28,22.35,22.28,22.33,23600.0
2014-08-13 11:30:00,22.33,22.43,22.33,22.41,25900.0,22.33,22.43,22.33,22.41,25900.0
2014-08-13 12:00:00,22.41,22.44,22.4,22.44,21300.0,22.41,22.44,22.4,22.44,21300.0
2014-08-13 12:30:00,22.45,22.53,22.45,22.51,25700.0,22.45,22.53,22.45,22.51,25700.0
2014-08-13 13:00:00,22.52,22.56,22.5,22.51,20100.0,22.52,22.56,22.5,22.51,20100.0
2014-08-13 13:30:00,22.51,22.55,22.42,22.42,48700.0,22.51,22.55,22.42,22.42,48700.0
2014-08-13 14:00:00,22.42,22.48,22.38,22.44,34300.0,22.42,22.48,22.38,22.44,34300.0
2014-08-13 14:30:00,22.44,22.55,22.42,22.55,38400.0,22.44,22.55,22.42,22.55,38400.0
2014-08-13 15:00:00,22.54,22.55,22.45,22.47,59400.0,22.54,22.55,22.45,22.47,59400.0
2014-08-13 15:30:00,22.47,22.48,22.4,22.44,47000.0,22.47,22.48,22.4,22.44,47000.0
2014-08-14 09:30:00,22.46,22.63,22.38,22.57,25700.0,22.46,22.63,22.38,22.57,25700.0
2014-08-14 10:00:00,22.57,22.57,22.39,22.48,86900.0,22.57,22.57,22.39,22.48,86900.0
2014-08-14 10:30:00,22.5,22.54,22.46,22.52,22700.0,22.5,22.54,22.46,22.52,22700.0
2014-08-14 11:00:00,22.51,22.52,22.47,22.49,22800.0,22.51,22.52,22.47,22.49,22800.0
2014-08-14 11:30:00,22.48,22.5,22.41,22.42,19900.0,22.48,22.5,22.41,22.42,19900.0
2014-08-14 12:00:00,22.42,22.44,22.34,22.44,17100.0,22.42,22.44,22.34,22.44,17100.0
2014-08-14 12:30:00,22.43,22.43,22.37,22.4,10400.0,22.43,22.43,22.37,22.4,10400.0
2014-08-14 13:00:00,22.41,22.43,22.37,22.4,15900.0,22.41,22.43,22.37,22.4,15900.0
2014-08-14 13:30:00,22.41,22.43,22.38,22.41,27100.0,22.41,22.43,22.38,22.41,27100.0
2014-08-14 14:00:00,22.41,22.42,22.33,22.4,19600.0,22.41,22.42,22.33,22.4,19600.0
2014-08-14 14:30:00,22.4,22.43,22.38,22.4,29800.0,22.4,22.43,22.38,22.4,29800.0
2014-08-14 15:00:00,22.4,22.41,22.33,22.33,31600.0,22.4,22.41,22.33,22.33,31600.0
2014-08-14 15:30:00,22.33,22.42,22.29,22.4,53700.0,22.33,22.42,22.29,22.4,53700.0
2014-08-15 09:30:00,22.28,22.39,22.0,22.24,77500.0,22.28,22.39,22.0,22.24,77500.0
2014-08-15 10:00:00,22.24,22.26,22.23,22.24,46100.0,22.24,22.26,22.23,22.24,46100.0
2014-08-15 10:30:00,22.24,22.25,22.05,22.07,48300.0,22.24,22.25,22.05,22.07,48300.0
2014-08-15 11:00:00,22.07,22.15,22.04,22.1,36200.0,22.07,22.15,22.04,22.1,36200.0
2014-08-15 11:30:00,22.11,22.11,21.92,21.95,31500.0,22.11,22.11,21.92,21.95,31500.0
2014-08-15 12:00:00,21.94,21.96,21.88,21.9,39800.0,21.94,21.96,21.88,21.9,39800.0
2014-08-15 12:30:00,21.91,21.93,21.86,21.92,32600.0,21.91,21.93,21.86,21.92,32600.0
2014-08-15 13:00:00,21.92,21.93,21.86,21.86,25800.0,21.92,21.93,21.86,21.86,25800.0
2014-08-15 13:30:00,21.86,21.87,21.84,21.86,24100.0,21.86,21.87,21.84,21.86,24100.0
2014-08-15 14:00:00,21.85,21.97,21.85,21.97,23300.0,21.85,21.97,21.85,21.97,23300.0
2014-08-15 14:30:00,21.98,22.14,21.98,22.06,34300.0,21.98,22.14,21.98,22.06,34300.0
2014-08-15 15:00:00,22.06,22.07,21.92,21.96,49000.0,22.06,22.07,21.92,21.96,49000.0
2014-08-15 15:30:00,21.96,22.02,21.85,21.91,106600.0,21.96,22.02,21.85,21.91,106600.0
2014-08-18 09:30:00,22.17,22.36,22.05,22.2,43900.0,22.17,22.36,22.05,22.2,43900.0
2014-08-18 10:00:00,22.22,22.22,22.09,22.16,49100.0,22.22,22.22,22.09,22.16,49100.0
2014-08-18 10:30:00,22.16,22.16,22.01,22.03,31500.0,22.16,22.16,22.01,22.03,31500.0
2014-08-18 11:00:00,22.04,22.16,22.03,22.12,39500.0,22.04,22.16,22.03,22.12,39500.0
2014-08-18 11:30:00,22.12,22.37,22.01,22.06,36900.0,22.12,22.37,22.01,22.06,36900.0
2014-08-18 12:00:00,22.05,22.1,22.01,22.1,35800.0,22.05,22.1,22.01,22.1,35800.0
2014-08-18 12:30:00,22.1,22.1,22.06,22.07,10600.0,22.1,22.1,22.06,22.07,10600.0
2014-08-18 13:00:00,22.07,22.18,22.07,22.1,40200.0,22.07,22.18,22.07,22.1,40200.0
2014-08-18 13:30:00,22.1,22.11,21.92,21.93,58000.0,22.1,22.11,21.92,21.93,58000.0
2014-08-18 14:00:00,21.95,22.02,21.95,21.99,27400.0,21.95,22.02,21.95,21.99,27400.0
2014-08-18 14:30:00,22.0,22.0,21.89,21.93,47500.0,22.0,22.0,21.89,21.93,47500.0
2014-08-18 15:00:00,21.94,21.94,21.88,21.91,59000.0,21.94,21.94,21.88,21.91,59000.0
2014-08-18 15:30:00,21.9,21.95,21.9,21.92,95500.0,21.9,21.95,21.9,21.92,95500.0
2014-08-19 09:30:00,21.9,22.09,21.9,21.99,37000.0,21.9,22.09,21.9,21.99,37000.0
2014-08-19 10:00:00,21.99,22.0,21.98,21.98,34800.0,21.99,22.0,21.98,21.98,34800.0
2014-08-19 10:30:00,21.98,21.98,21.9,21.97,29800.0,21.98,21.98,21.9,21.97,29800.0
2014-08-19 11:00:00,21.97,22.0,21.97,21.99,40200.0,21.97,22.0,21.97,21.99,40200.0
2014-08-19 11:30:00,21.99,22.0,21.93,21.95,31400.0,21.99,22.0,21.93,21.95,31400.0
2014-08-19 12:00:00,21.96,21.98,21.92,21.93,21800.0,21.96,21.98,21.92,21.93,21800.0
2014-08-19 12:30:00,21.94,21.97,21.87,21.88,31100.0,21.94,21.97,21.87,21.88,31100.0
2014-08-19 13:00:00,21.88,21.93,21.86,21.9,82700.0,21.88,21.93,21.86,21.9,82700.0
2014-08-19 13:30:00,21.9,21.9,21.88,21.89,23200.0,21.9,21.9,21.88,21.89,23200.0
2014-08-19 14:00:00,21.89,21.92,21.89,21.9,40300.0,21.89,21.92,21.89,21.9,40300.0
2014-08-19 14:30:00,21.9,21.9,21.88,21.89,41000.0,21.9,21.9,21.88,21.89,41000.0
2014-08-19 15:00:00,21.89,21.9,21.89,21.9,53800.0,21.89,21.9,21.89,21.9,53800.0
2014-08-19 15:30:00,21.9,21.91,21.83,21.88,103200.0,21.9,21.91,21.83,21.88,103200.0
2014-08-20 09:30:00,21.73,21.95,21.56,21.72,32300.0,21.73,21.95,21.56,21.72,32300.0
2014-08-20 10:00:00,21.72,21.72,21.59,21.61,139900.0,21.72,21.72,21.59,21.61,139900.0
2014-08-20 10:30:00,21.62,21.68,21.61,21.67,39700.0,21.62,21.68,21.61,21.67,39700.0
2014-08-20 11:00:00,21.67,21.82,21.67,21.81,86000.0,21.67,21.82,21.67,21.81,86000.0
2014-08-20 11:30:00,21.82,21.83,21.75,21.79,29000.0,21.82,21.83,21.75,21.79,29000.0
2014-08-20 12:00:00,21.78,21.79,21.76,21.77,19700.0,21.78,21.79,21.76,21.77,19700.0
2014-08-20 12:30:00,21.79,21.8,21.77,21.77,20000.0,21.79,21.8,21.77,21.77,20000.0
2014-08-20 13:00:00,21.78,21.8,21.77,21.8,27600.0,21.78,21.8,21.77,21.8,27600.0
2014-08-20 13:30:00,21.79,21.81,21.77,21.79,29600.0,21.79,21.81,21.77,21.79,29600.0
2014-08-20 14:00:00,21.79,21.81,21.76,21.8,32000.0,21.79,21.81,21.76,21.8,32000.0
2014-08-20 14:30:00,21.79,21.82,21.76,21.8,52700.0,21.79,21.82,21.76,21.8,52700.0
2014-08-20 15:00:00,21.81,21.83,21.73,21.77,67300.0,21.81,21.83,21.73,21.77,67300.0
2014-08-20 15:30:00,21.77,21.78,21.67,21.69,91800.0,21.77,21.78,21.67,21.69,91800.0
2014-08-21 09:30:00,21.7,21.96,21.7,21.88,22000.0,21.7,21.96,21.7,21.88,22000.0
2014-08-21 10:00:00,21.89,21.97,21.71,21.97,36800.0,21.89,21.97,21.71,21.97,36800.0
2014-08-21 10:30:00,21.96,22.0,21.95,21.98,24500.0,21.96,22.0,21.95,21.98,24500.0
2014-08-21 11:00:00,21.99,22.0,21.97,21.99,23200.0,21.99,22.0,21.97,21.99,23200.0
2014-08-21 11:30:00,22.0,22.0,21.97,21.99,25600.0,22.0,22.0,21.97,21.99,25600.0
2014-08-21 12:00:00,22.0,22.01,21.97,21.99,35500.0,22.0,22.01,21.97,21.99,35500.0
2014-08-21 12:30:00,21.98,22.0,21.96,21.96,35800.0,21.98,22.0,21.96,21.96,35800.0
2014-08-21 13:00:00,21.97,21.97,21.94,21.96,59700.0,21.97,21.97,21.94,21.96,59700.0
2014-08-21 13:30:00,21.96,21.96,21.92,21.96,33600.0,21.96,21.96,21.92,21.96,33600.0
2014-08-21 14:00:00,21.96,21.96,21.93,21.96,42300.0,21.96,21.96,21.93,21.96,42300.0
2014-08-21 14:30:00,21.96,21.96,21.94,21.95,21800.0,21.96,21.96,21.94,21.95,21800.0
2014-08-21 15:00:00,21.95,21.96,21.94,21.95,43700.0,21.95,21.96,21.94,21.95,43700.0
2014-08-21 15:30:00,21.95,21.96,21.88,21.94,50300.0,21.95,21.96,21.88,21.94,50300.0
2014-08-22 09:30:00,21.94,21.98,21.85,21.96,20400.0,21.94,21.98,21.85,21.96,20400.0
2014-08-22 10:00:00,21.97,21.97,21.91,21.96,132600.0,21.97,21.97,21.91,21.96,132600.0
2014-08-22 10:30:00,21.96,22.0,21.91,21.94,33900.0,21.96,22.0,21.91,21.94,33900.0
2014-08-22 11:00:00,21.94,22.12,21.92,22.12,30800.0,21.94,22.12,21.92,22.12,30800.0
2014-08-22 11:30:00,22.12,22.26,22.12,22.26,24600.0,22.12,22.26,22.12,22.26,24600.0
2014-08-22 12:00:00,22.27,22.48,22.27,22.39,50000.0,22.27,22.48,22.27,22.39,50000.0
2014-08-22 12:30:00,22.39,22.45,22.39,22.45,15900.0,22.39,22.45,22.39,22.45,15900.0
2014-08-22 13:00:00,22.45,22.45,22.42,22.42,12600.0,22.45,22.45,22.42,22.42,12600.0
2014-08-22 13:30:00,22.43,22.44,22.36,22.39,13900.0,22.43,22.44,22.36,22.39,13900.0
2014-08-22 14:00:00,22.4,22.4,22.35,22.37,26800.0,22.4,22.4,22.35,22.37,26800.0
2014-08-22 14:30:00,22.37,22.41,22.33,22.4,19300.0,22.37,22.41,22.33,22.4,19300.0
2014-08-22 15:00:00,22.4,22.45,22.39,22.45,106200.0,22.4,22.45,22.39,22.45,106200.0
2014-08-22 15:30:00,22.45,22.57,22.42,22.43,210200.0,22.45,22.57,22.42,22.43,210200.0
2014-08-25 09:30:00,22.54,22.56,22.48,22.51,16100.0,22.54,22.56,22.48,22.51,16100.0
2014-08-25 10:00:00,22.55,22.62,22.5,22.52,26700.0,22.55,22.62,22.5,22.52,26700.0
2014-08-25 10:30:00,22.52,22.52,22.46,22.5,19100.0,22.52,22.52,22.46,22.5,19100.0
2014-08-25 11:00:00,22.5,22.51,22.4,22.42,22700.0,22.5,22.51,22.4,22.42,22700.0
2014-08-25 11:30:00,22.41,22.41,22.38,22.38,21100.0,22.41,22.41,22.38,22.38,21100.0
2014-08-25 12:00:00,22.38,22.39,22.27,22.27,22700.0,22.38,22.39,22.27,22.27,22700.0
2014-08-25 12:30:00,22.28,22.36,22.25,22.34,28400.0,22.28,22.36,22.25,22.34,28400.0
2014-08-25 13:00:00,22.33,22.38,22.3,22.37,19000.0,22.33,22.38,22.3,22.37,19000.0
2014-08-25 13:30:00,22.37,22.37,22.34,22.34,11300.0,22.37,22.37,22.34,22.34,11300.0
2014-08-25 14:00:00,22.34,22.37,22.34,22.35,23900.0,22.34,22.37,22.34,22.35,23900.0
2014-08-25 14:30:00,22.36,22.38,22.31,22.37,37500.0,22.36,22.38,22.31,22.37,37500.0
2014-08-25 15:00:00,22.37,22.4,22.34,22.39,26600.0,22.37,22.4,22.34,22.39,26600.0
2014-08-25 15:30:00,22.4,22.45,22.37,22.39,41000.0,22.4,22.45,22.37,22.39,41000.0
2014-08-26 09:30:00,22.39,22.66,22.39,22.64,19100.0,22.39,22.66,22.39,22.64,19100.0
2014-08-26 10:00:00,22.64,22.66,22.58,22.59,20700.0,22.64,22.66,22.58,22.59,20700.0
2014-08-26 10:30:00,22.6,22.63,22.59,22.63,12000.0,22.6,22.63,22.59,22.63,12000.0
2014-08-26 11:00:00,22.64,22.76,22.64,22.73,22000.0,22.64,22.76,22.64,22.73,22000.0
2014-08-26 11:30:00,22.71,22.72,22.66,22.72,14100.0,22.71,22.72,22.66,22.72,14100.0
2014-08-26 12:00:00,22.72,22.76,22.68,22.7,19600.0,22.72,22.76,22.68,22.7,19600.0
2014-08-26 12:30:00,22.71,22.73,22.7,22.7,21000.0,22.71,22.73,22.7,22.7,21000.0
2014-08-26 13:00:00,22.71,22.74,22.7,22.73,20400.0,22.71,22.74,22.7,22.73,20400.0
2014-08-26 13:30:00,22.71,22.75,22.71,22.75,19700.0,22.71,22.75,22.71,22.75,19700.0
2014-08-26 14:00:00,22.75,22.85,22.74,22.82,25000.0,22.75,22.85,22.74,22.82,25000.0
2014-08-26 14:30:00,22.83,22.85,22.77,22.77,20600.0,22.83,22.85,22.77,22.77,20600.0
2014-08-26 15:00:00,22.77,22.83,22.7,22.7,67400.0,22.77,22.83,22.7,22.7,67400.0
2014-08-26 15:30:00,22.7,22.74,22.61,22.67,90100.0,22.7,22.74,22.61,22.67,90100.0
2014-08-27 09:30:00,22.73,22.95,22.56,22.74,19200.0,22.73,22.95,22.56,22.74,19200.0
2014-08-27 10:00:00,22.74,22.81,22.73,22.78,13500.0,22.74,22.81,22.73,22.78,13500.0
2014-08-27 10:30:00,22.78,22.78,22.69,22.69,9700.0,22.78,22.78,22.69,22.69,9700.0
2014-08-27 11:00:00,22.7,22.71,22.65,22.71,14600.0,22.7,22.71,22.65,22.71,14600.0
2014-08-27 11:30:00,22.71,22.74,22.7,22.74,11200.0,22.71,22.74,22.7,22.74,11200.0
2014-08-27 12:00:00,22.75,22.82,22.74,22.82,10400.0,22.75,22.82,22.74,22.82,10400.0
2014-08-27 12:30:00,22.82,22.82,22.76,22.81,11000.0,22.82,22.82,22.76,22.81,11000.0
2014-08-27 13:00:00,22.81,22.82,22.77,22.81,9900.0,22.81,22.82,22.77,22.81,9900.0
2014-08-27 13:30:00,22.82,22.83,22.8,22.82,9000.0,22.82,22.83,22.8,22.82,9000.0
2014-08-27 14:00:00,22.82,22.82,22.79,22.82,9400.0,22.82,22.82,22.79,22.82,9400.0
2014-08-27 14:30:00,22.83,22.83,22.79,22.79,13400.0,22.83,22.83,22.79,22.79,13400.0
2014-08-27 15:00:00,22.79,22.81,22.76,22.8,19400.0,22.79,22.81,22.76,22.8,19400.0
2014-08-27 15:30:00,22.8,22.8,22.74,22.74,33800.0,22.8,22.8,22.74,22.74,33800.0
2014-08-28 09:30:00,22.57,22.76,22.47,22.52,25000.0,22.57,22.76,22.47,22.52,25000.0
2014-08-28 10:00:00,22.5,22.5,22.42,22.42,14300.0,22.5,22.5,22.42,22.42,14300.0
2014-08-28 10:30:00,22.42,22.44,22.35,22.35,23400.0,22.42,22.44,22.35,22.35,23400.0
2014-08-28 11:00:00,22.35,22.36,22.22,22.24,46400.0,22.35,22.36,22.22,22.24,46400.0
2014-08-28 11:30:00,22.25,22.25,22.1,22.2,33900.0,22.25,22.25,22.1,22.2,33900.0
2014-08-28 12:00:00,22.21,22.29,22.19,22.24,24300.0,22.21,22.29,22.19,22.24,24300.0
2014-08-28 12:30:00,22.25,22.28,22.24,22.27,17200.0,22.25,22.28,22.24,22.27,17200.0
2014-08-28 13:00:00,22.26,22.29,22.25,22.25,12800.0,22.26,22.29,22.25,22.25,12800.0
2014-08-28 13:30:00,22.26,22.26,22.23,22.23,20800.0,22.26,22.26,22.23,22.23,20800.0
2014-08-28 14:00:00,22.23,22.26,22.23,22.24,11100.0,22.23,22.26,22.23,22.24,11100.0
2014-08-28 14:30:00,22.25,22.25,22.22,22.23,8500.0,22.25,22.25,22.22,22.23,8500.0
2014-08-28 15:00:00,22.22,22.23,22.21,22.21,26100.0,22.22,22.23,22.21,22.21,26100.0
2014-08-28 15:30:00,22.22,22.22,22.16,22.16,58300.0,22.22,22.22,22.16,22.16,58300.0
2014-08-29 09:30:00,22.15,22.38,21.97,21.97,28800.0,22.15,22.38,21.97,21.97,28800.0
2014-08-29 10:00:00,21.97,22.03,21.94,22.01,22400.0,21.97,22.03,21.94,22.01,22400.0
2014-08-29 10:30:00,22.0,22.1,22.0,22.07,14500.0,22.0,22.1,22.0,22.07,14500.0
2014-08-29 11:00:00,22.07,22.15,22.07,22.15,7200.0,22.07,22.15,22.07,22.15,7200.0
2014-08-29 11:30:00,22.15,22.17,22.09,22.17,25300.0,22.15,22.17,22.09,22.17,25300.0
2014-08-29 12:00:00,22.18,22.33,22.18,22.31,11800.0,22.18,22.33,22.18,22.31,11800.0
2014-08-29 12:30:00,22.34,22.41,22.3,22.41,34000.0,22.34,22.41,22.3,22.41,34000.0
2014-08-29 13:00:00,22.42,22.44,22.4,22.42,8700.0,22.42,22.44,22.4,22.42,8700.0
2014-08-29 13:30:00,22.43,22.45,22.37,22.37,32900.0,22.43,22.45,22.37,22.37,32900.0
2014-08-29 14:00:00,22.37,22.39,22.37,22.37,2700.0,22.37,22.39,22.37,22.37,2700.0
2014-08-29 14:30:00,22.38,22.44,22.34,22.42,39500.0,22.38,22.44,22.34,22.42,39500.0
2014-08-29 15:00:00,22.42,22.42,22.38,22.4,63400.0,22.42,22.42,22.38,22.4,63400.0
2014-08-29 15:30:00,22.39,22.45,22.39,22.44,67000.0,22.39,22.45,22.39,22.44,67000.0
2014-09-02 09:30:00,22.54,22.63,22.41,22.63,13500.0,22.54,22.63,22.41,22.63,13500.0
2014-09-02 10:00:00,22.59,22.63,22.54,22.56,23200.0,22.59,22.63,22.54,22.56,23200.0
2014-09-02 10:30:00,22.57,22.57,22.49,22.53,101600.0,22.57,22.57,22.49,22.53,101600.0
2014-09-02 11:00:00,22.53,22.55,22.4,22.45,22800.0,22.53,22.55,22.4,22.45,22800.0
2014-09-02 11:30:00,22.45,22.51,22.45,22.47,16400.0,22.45,22.51,22.45,22.47,16400.0
2014-09-02 12:00:00,22.47,22.51,22.47,22.48,5700.0,22.47,22.51,22.47,22.48,5700.0
2014-09-02 12:30:00,22.48,22.48,22.35,22.35,5200.0,22.48,22.48,22.35,22.35,5200.0
2014-09-02 13:00:00,22.34,22.49,22.34,22.46,10800.0,22.34,22.49,22.34,22.46,10800.0
2014-09-02 13:30:00,22.44,22.5,22.4,22.5,25300.0,22.44,22.5,22.4,22.5,25300.0
2014-09-02 14:00:00,22.5,22.56,22.45,22.5,33900.0,22.5,22.56,22.45,22.5,33900.0
2014-09-02 14:30:00,22.5,22.51,22.44,22.47,35500.0,22.5,22.51,22.44,22.47,35500.0
2014-09-02 15:00:00,22.47,22.51,22.41,22.5,30800.0,22.47,22.51,22.41,22.5,30800.0
2014-09-02 15:30:00,22.49,22.5,22.44,22.48,53800.0,22.49,22.5,22.44,22.48,53800.0
2014-09-03 09:30:00,22.5,22.7,22.36,22.52,19300.0,22.5,22.7,22.36,22.52,19300.0
2014-09-03 10:00:00,22.51,22.54,22.42,22.5,41100.0,22.51,22.54,22.42,22.5,41100.0
2014-09-03 10:30:00,22.53,22.57,22.45,22.5,17000.0,22.53,22.57,22.45,22.5,17000.0
2014-09-03 11:00:00,22.5,22.52,22.43,22.45,30000.0,22.5,22.52,22.43,22.45,30000.0
2014-09-03 11:30:00,22.44,22.48,22.36,22.39,19100.0,22.44,22.48,22.36,22.39,19100.0
2014-09-03 12:00:00,22.37,22.51,22.31,22.5,12600.0,22.37,22.51,22.31,22.5,12600.0
2014-09-03 12:30:00,22.49,22.51,22.46,22.46,5100.0,22.49,22.51,22.46,22.46,5100.0
2014-09-03 13:00:00,22.45,22.45,22.36,22.36,8400.0,22.45,22.45,22.36,22.36,8400.0
2014-09-03 13:30:00,22.37,22.41,22.24,22.25,17500.0,22.37,22.41,22.24,22.25,17500.0
2014-09-03 14:00:00,22.24,22.25,22.08,22.1,59900.0,22.24,22.25,22.08,22.1,59900.0
2014-09-03 14:30:00,22.08,22.11,22.06,22.07,24200.0,22.08,22.11,22.06,22.07,24200.0
2014-09-03 15:00:00,22.07,22.07,22.03,22.04,21700.0,22.07,22.07,22.03,22.04,21700.0
2014-09-03 15:30:00,22.03,22.08,21.98,22.08,89900.0,22.03,22.08,21.98,22.08,89900.0
2014-09-04 09:30:00,22.18,22.19,22.1,22.16,7500.0,22.18,22.19,22.1,22.16,7500.0
2014-09-04 10:00:00,22.16,22.23,22.14,22.22,6700.0,22.16,22.23,22.14,22.22,6700.0
2014-09-04 10:30:00,22.21,22.25,22.11,22.13,8900.0,22.21,22.25,22.11,22.13,8900.0
2014-09-04 11:00:00,22.13,22.16,22.02,22.02,9700.0,22.13,22.16,22.02,22.02,9700.0
2014-09-04 11:30:00,22.02,22.03,21.98,21.98,15800.0,22.02,22.03,21.98,21.98,15800.0
2014-09-04 12:00:00,21.99,22.01,21.96,21.96,10900.0,21.99,22.01,21.96,21.96,10900.0
2014-09-04 12:30:00,21.97,22.0,21.91,21.93,17900.0,21.97,22.0,21.91,21.93,17900.0
2014-09-04 13:00:00,21.93,21.99,21.89,21.98,20900.0,21.93,21.99,21.89,21.98,20900.0
2014-09-04 13:30:00,22.0,22.02,21.97,22.01,9300.0,22.0,22.02,21.97,22.01,9300.0
2014-09-04 14:00:00,22.01,22.02,21.97,22.01,26200.0,22.01,22.02,21.97,22.01,26200.0
2014-09-04 14:30:00,22.01,22.02,21.97,21.97,28400.0,22.01,22.02,21.97,21.97,28400.0
2014-09-04 15:00:00,21.98,22.01,21.97,21.99,47300.0,21.98,22.01,21.97,21.99,47300.0
2014-09-04 15:30:00,21.99,22.01,21.95,21.98,50700.0,21.99,22.01,21.95,21.98,50700.0
2014-09-05 09:30:00,21.88,22.03,21.82,22.0,14400.0,21.88,22.03,21.82,22.0,14400.0
2014-09-05 10:00:00,21.99,22.01,21.9,21.9,18600.0,21.99,22.01,21.9,21.9,18600.0
2014-09-05 10:30:00,21.9,21.9,21.75,21.81,17100.0,21.9,21.9,21.75,21.81,17100.0
2014-09-05 11:00:00,21.84,21.96,21.84,21.92,31000.0,21.84,21.96,21.84,21.92,31000.0
2014-09-05 11:30:00,21.92,22.01,21.92,22.0,10700.0,21.92,22.01,21.92,22.0,10700.0
2014-09-05 12:00:00,22.0,22.03,21.98,22.03,22300.0,22.0,22.03,21.98,22.03,22300.0
2014-09-05 12:30:00,22.03,22.05,22.01,22.03,8400.0,22.03,22.05,22.01,22.03,8400.0
2014-09-05 13:00:00,22.02,22.05,22.02,22.05,2700.0,22.02,22.05,22.02,22.05,2700.0
2014-09-05 13:30:00,22.05,22.05,21.99,22.02,4400.0,22.05,22.05,21.99,22.02,4400.0
2014-09-05 14:00:00,22.01,22.05,22.01,22.02,5700.0,22.01,22.05,22.01,22.02,5700.0
2014-09-05 14:30:00,22.03,22.03,22.01,22.02,3500.0,22.03,22.03,22.01,22.02,3500.0
2014-09-05 15:00:00,22.02,22.02,21.98,21.99,50100.0,22.02,22.02,21.98,21.99,50100.0
2014-09-05 15:30:00,21.99,22.01,21.99,22.01,42400.0,21.99,22.01,21.99,22.01,42400.0
2014-09-08 09:30:00,22.0,22.11,21.96,22.09,12100.0,22.0,22.11,21.96,22.09,12100.0
2014-09-08 10:00:00,22.1,22.1,21.98,22.0,15700.0,22.1,22.1,21.98,22.0,15700.0
2014-09-08 10:30:00,22.0,22.0,21.94,21.98,21500.0,22.0,22.0,21.94,21.98,21500.0
2014-09-08 11:00:00,21.98,22.09,21.98,22.06,17700.0,21.98,22.09,21.98,22.06,17700.0
2014-09-08 11:30:00,22.06,22.09,22.0,22.0,63900.0,22.06,22.09,22.0,22.0,63900.0
2014-09-08 12:00:00,22.0,22.05,22.0,22.03,6400.0,22.0,22.05,22.0,22.03,6400.0
2014-09-08 12:30:00,22.03,22.04,21.99,22.01,5800.0,22.03,22.04,21.99,22.01,5800.0
2014-09-08 13:00:00,22.01,22.02,21.99,22.0,30600.0,22.01,22.02,21.99,22.0,30600.0
2014-09-08 13:30:00,22.01,22.01,21.99,22.01,7300.0,22.01,22.01,21.99,22.01,7300.0
2014-09-08 14:00:00,22.01,22.03,21.99,22.0,12000.0,22.01,22.03,21.99,22.0,12000.0
2014-09-08 14:30:00,22.01,22.01,21.99,21.99,8000.0,22.01,22.01,21.99,21.99,8000.0
2014-09-08 15:00:00,22.0,22.01,21.98,21.99,67500.0,22.0,22.01,21.98,21.99,67500.0
2014-09-08 15:30:00,22.0,22.03,21.99,22.03,32400.0,22.0,22.03,21.99,22.03,32400.0
2014-09-09 09:30:00,22.06,22.18,21.89,21.98,20000.0,22.06,22.18,21.89,21.98,20000.0
2014-09-09 10:00:00,21.97,22.04,21.9,22.0,14600.0,21.97,22.04,21.9,22.0,14600.0
2014-09-09 10:30:00,21.99,22.06,21.99,21.99,12300.0,21.99,22.06,21.99,21.99,12300.0
2014-09-09 11:00:00,21.99,22.06,21.99,22.01,12800.0,21.99,22.06,21.99,22.01,12800.0
2014-09-09 11:30:00,22.04,22.04,22.0,22.01,10700.0,22.04,22.04,22.0,22.01,10700.0
2014-09-09 12:00:00,22.01,22.05,22.0,22.01,13800.0,22.01,22.05,22.0,22.01,13800.0
2014-09-09 12:30:00,22.02,22.06,22.0,22.0,15900.0,22.02,22.06,22.0,22.0,15900.0
2014-09-09 13:00:00,22.0,22.06,21.99,22.01,9200.0,22.0,22.06,21.99,22.01,9200.0
2014-09-09 13:30:00,22.02,22.05,22.0,22.01,8500.0,22.02,22.05,22.0,22.01,8500.0
2014-09-09 14:00:00,22.01,22.02,21.97,22.0,30400.0,22.01,22.02,21.97,22.0,30400.0
2014-09-09 14:30:00,21.99,22.02,21.97,21.99,40200.0,21.99,22.02,21.97,21.99,40200.0
2014-09-09 15:00:00,22.0,22.02,21.99,22.01,44300.0,22.0,22.02,21.99,22.01,44300.0
2014-09-09 15:30:00,22.0,22.01,21.88,21.93,64200.0,22.0,22.01,21.88,21.93,64200.0
2014-09-10 09:30:00,21.99,22.08,21.87,21.98,24200.0,21.99,22.08,21.87,21.98,24200.0
2014-09-10 10:00:00,21.98,22.05,21.98,22.01,43600.0,21.98,22.05,21.98,22.01,43600.0
2014-09-10 10:30:00,21.99,22.03,21.89,22.0,16700.0,21.99,22.03,21.89,22.0,16700.0
2014-09-10 11:00:00,22.0,22.01,21.98,21.99,13600.0,22.0,22.01,21.98,21.99,13600.0
2014-09-10 11:30:00,22.0,22.02,21.99,21.99,6300.0,22.0,22.02,21.99,21.99,6300.0
2014-09-10 12:00:00,22.0,22.02,21.99,22.0,13700.0,22.0,22.02,21.99,22.0,13700.0
2014-09-10 12:30:00,22.0,22.01,21.97,21.99,5700.0,22.0,22.01,21.97,21.99,5700.0
2014-09-10 13:00:00,21.99,22.08,21.99,22.02,9900.0,21.99,22.08,21.99,22.02,9900.0
2014-09-10 13:30:00,22.02,22.02,21.96,21.97,13100.0,22.02,22.02,21.96,21.97,13100.0
2014-09-10 14:00:00,21.97,22.0,21.92,21.98,15900.0,21.97,22.0,21.92,21.98,15900.0
2014-09-10 14:30:00,21.98,22.01,21.97,22.0,11000.0,21.98,22.01,21.97,22.0,11000.0
2014-09-10 15:00:00,22.01,22.02,21.99,21.99,17300.0,22.01,22.02,21.99,21.99,17300.0
2014-09-10 15:30:00,22.0,22.02,21.95,21.99,134200.0,22.0,22.02,21.95,21.99,134200.0
2014-09-11 09:30:00,21.75,22.12,21.69,21.99,43700.0,21.75,22.12,21.69,21.99,43700.0
2014-09-11 10:00:00,21.99,22.02,21.93,22.0,18800.0,21.99,22.02,21.93,22.0,18800.0
2014-09-11 10:30:00,22.0,22.01,21.87,21.93,17000.0,22.0,22.01,21.87,21.93,17000.0
2014-09-11 11:00:00,21.94,22.05,21.94,22.01,42000.0,21.94,22.05,21.94,22.01,42000.0
2014-09-11 11:30:00,22.02,22.05,21.98,22.04,1452300.0,22.02,22.05,21.98,22.04,1452300.0
2014-09-11 12:00:00,22.04,22.1,21.99,22.04,151200.0,22.04,22.1,21.99,22.04,151200.0
2014-09-11 12:30:00,22.03,22.22,22.0,22.16,95700.0,22.03,22.22,22.0,22.16,95700.0
2014-09-11 13:00:00,22.15,22.16,22.06,22.12,136500.0,22.15,22.16,22.06,22.12,136500.0
2014-09-11 13:30:00,22.12,22.14,22.1,22.11,13800.0,22.12,22.14,22.1,22.11,13800.0
2014-09-11 14:00:00,22.1,22.15,22.07,22.09,20600.0,22.1,22.15,22.07,22.09,20600.0
2014-09-11 14:30:00,22.1,22.13,22.05,22.11,31800.0,22.1,22.13,22.05,22.11,31800.0
2014-09-11 15:00:00,22.12,22.31,22.06,22.19,85900.0,22.12,22.31,22.06,22.19,85900.0
2014-09-11 15:30:00,22.18,22.25,22.16,22.24,67400.0,22.18,22.25,22.16,22.24,67400.0
2014-09-12 09:30:00,22.3,22.51,22.04,22.3,49500.0,22.3,22.51,22.04,22.3,49500.0
2014-09-12 10:00:00,22.35,22.35,22.2,22.21,10900.0,22.35,22.35,22.2,22.21,10900.0
2014-09-12 10:30:00,22.22,22.23,22.12,22.2,34700.0,22.22,22.23,22.12,22.2,34700.0
2014-09-12 11:00:00,22.2,22.21,22.13,22.16,18400.0,22.2,22.21,22.13,22.16,18400.0
2014-09-12 11:30:00,22.16,22.16,22.05,22.11,12800.0,22.16,22.16,22.05,22.11,12800.0
2014-09-12 12:00:00,22.09,22.13,22.03,22.05,15600.0,22.09,22.13,22.03,22.05,15600.0
2014-09-12 12:30:00,22.03,22.05,21.96,22.02,18700.0,22.03,22.05,21.96,22.02,18700.0
2014-09-12 13:00:00,22.02,22.09,22.0,22.08,78600.0,22.02,22.09,22.0,22.08,78600.0
2014-09-12 13:30:00,22.07,22.12,22.07,22.1,14100.0,22.07,22.12,22.07,22.1,14100.0
2014-09-12 14:00:00,22.1,22.14,22.07,22.07,13700.0,22.1,22.14,22.07,22.07,13700.0
2014-09-12 14:30:00,22.07,22.12,22.06,22.09,43900.0,22.07,22.12,22.06,22.09,43900.0
2014-09-12 15:00:00,22.08,22.13,22.06,22.1,23400.0,22.08,22.13,22.06,22.1,23400.0
2014-09-12 15:30:00,22.09,22.13,22.05,22.09,88800.0,22.09,22.13,22.05,22.09,88800.0
2014-09-15 09:30:00,22.07,22.08,21.8,21.91,21900.0,22.07,22.08,21.8,21.91,21900.0
2014-09-15 10:00:00,21.91,21.93,21.84,21.87,14600.0,21.91,21.93,21.84,21.87,14600.0
2014-09-15 10:30:00,21.87,21.88,21.69,21.76,156700.0,21.87,21.88,21.69,21.76,156700.0
2014-09-15 11:00:00,21.76,21.76,21.65,21.65,15400.0,21.76,21.76,21.65,21.65,15400.0
2014-09-15 11:30:00,21.66,21.71,21.65,21.7,23000.0,21.66,21.71,21.65,21.7,23000.0
2014-09-15 12:00:00,21.68,21.75,21.68,21.75,33800.0,21.68,21.75,21.68,21.75,33800.0
2014-09-15 12:30:00,21.76,21.93,21.76,21.91,16900.0,21.76,21.93,21.76,21.91,16900.0
2014-09-15 13:00:00,21.91,21.99,21.87,21.87,17400.0,21.91,21.99,21.87,21.87,17400.0
2014-09-15 13:30:00,21.85,21.96,21.84,21.86,18600.0,21.85,21.96,21.84,21.86,18600.0
2014-09-15 14:00:00,21.84,21.88,21.84,21.87,15400.0,21.84,21.88,21.84,21.87,15400.0
2014-09-15 14:30:00,21.89,21.91,21.83,21.88,11300.0,21.89,21.91,21.83,21.88,11300.0
2014-09-15 15:00:00,21.89,21.91,21.83,21.84,20000.0,21.89,21.91,21.83,21.84,20000.0
2014-09-15 15:30:00,21.84,21.84,21.69,21.73,103800.0,21.84,21.84,21.69,21.73,103800.0
2014-09-16 09:30:00,21.65,21.69,21.39,21.51,20600.0,21.65,21.69,21.39,21.51,20600.0
2014-09-16 10:00:00,21.5,21.52,21.35,21.36,29200.0,21.5,21.52,21.35,21.36,29200.0
2014-09-16 10:30:00,21.36,21.4,21.27,21.28,30600.0,21.36,21.4,21.27,21.28,30600.0
2014-09-16 11:00:00,21.26,21.35,21.23,21.35,27200.0,21.26,21.35,21.23,21.35,27200.0
2014-09-16 11:30:00,21.35,21.44,21.33,21.44,30500.0,21.35,21.44,21.33,21.44,30500.0
2014-09-16 12:00:00,21.44,21.52,21.41,21.51,16100.0,21.44,21.52,21.41,21.51,16100.0
2014-09-16 12:30:00,21.51,21.59,21.49,21.56,13100.0,21.51,21.59,21.49,21.56,13100.0
2014-09-16 13:00:00,21.55,21.56,21.51,21.54,16300.0,21.55,21.56,21.51,21.54,16300.0
2014-09-16 13:30:00,21.55,21.61,21.54,21.54,17600.0,21.55,21.61,21.54,21.54,17600.0
2014-09-16 14:00:00,21.55,21.64,21.54,21.61,77200.0,21.55,21.64,21.54,21.61,77200.0
2014-09-16 14:30:00,21.6,21.6,21.47,21.47,22400.0,21.6,21.6,21.47,21.47,22400.0
2014-09-16 15:00:00,21.47,21.48,21.39,21.41,52500.0,21.47,21.48,21.39,21.41,52500.0
2014-09-16 15:30:00,21.42,21.42,21.32,21.36,100800.0,21.42,21.42,21.32,21.36,100800.0
2014-09-17 09:30:00,21.37,21.45,21.25,21.44,11400.0,21.37,21.45,21.25,21.44,11400.0
2014-09-17 10:00:00,21.43,21.53,21.37,21.53,12900.0,21.43,21.53,21.37,21.53,12900.0
2014-09-17 10:30:00,21.53,21.54,21.37,21.37,8400.0,21.53,21.54,21.37,21.37,8400.0
2014-09-17 11:00:00,21.37,21.43,21.35,21.38,16700.0,21.37,21.43,21.35,21.38,16700.0
2014-09-17 11:30:00,21.39,21.4,21.34,21.35,12200.0,21.39,21.4,21.34,21.35,12200.0
2014-09-17 12:00:00,21.33,21.4,21.3,21.35,15000.0,21.33,21.4,21.3,21.35,15000.0
2014-09-17 12:30:00,21.34,21.39,21.32,21.34,11200.0,21.34,21.39,21.32,21.34,11200.0
2014-09-17 13:00:00,21.32,21.33,21.22,21.22,12800.0,21.32,21.33,21.22,21.22,12800.0
2014-09-17 13:30:00,21.23,21.28,21.21,21.28,15600.0,21.23,21.28,21.21,21.28,15600.0
2014-09-17 14:00:00,21.29,21.35,21.18,21.35,22200.0,21.29,21.35,21.18,21.35,22200.0
2014-09-17 14:30:00,21.34,21.36,21.3,21.33,21000.0,21.34,21.36,21.3,21.33,21000.0
2014-09-17 15:00:00,21.33,21.38,21.31,21.35,44200.0,21.33,21.38,21.31,21.35,44200.0
2014-09-17 15:30:00,21.35,21.35,21.15,21.18,100900.0,21.35,21.35,21.15,21.18,100900.0
2014-09-18 09:30:00,21.24,21.4,21.23,21.27,33500.0,21.24,21.4,21.23,21.27,33500.0
2014-09-18 10:00:00,21.24,21.34,21.24,21.26,9700.0,21.24,21.34,21.24,21.26,9700.0
2014-09-18 10:30:00,21.26,21.33,21.24,21.27,32500.0,21.26,21.33,21.24,21.27,32500.0
2014-09-18 11:00:00,21.27,21.3,21.26,21.27,7200.0,21.27,21.3,21.26,21.27,7200.0
2014-09-18 11:30:00,21.26,21.3,21.26,21.27,18100.0,21.26,21.3,21.26,21.27,18100.0
2014-09-18 12:00:00,21.27,21.33,21.26,21.32,9900.0,21.27,21.33,21.26,21.32,9900.0
2014-09-18 12:30:00,21.31,21.37,21.31,21.33,14200.0,21.31,21.37,21.31,21.33,14200.0
2014-09-18 13:00:00,21.33,21.34,21.3,21.3,6900.0,21.33,21.34,21.3,21.3,6900.0
2014-09-18 13:30:00,21.31,21.33,21.27,21.28,6000.0,21.31,21.33,21.27,21.28,6000.0
2014-09-18 14:00:00,21.27,21.32,21.19,21.19,18400.0,21.27,21.32,21.19,21.19,18400.0
2014-09-18 14:30:00,21.19,21.26,21.19,21.22,13000.0,21.19,21.26,21.19,21.22,13000.0
2014-09-18 15:00:00,21.23,21.28,21.2,21.28,18500.0,21.23,21.28,21.2,21.28,18500.0
2014-09-18 15:30:00,21.27,21.27,21.1,21.16,160900.0,21.27,21.27,21.1,21.16,160900.0
2014-09-19 09:30:00,21.2,21.46,21.03,21.24,75700.0,21.2,21.46,21.03,21.24,75700.0
2014-09-19 10:00:00,21.25,21.26,21.11,21.14,70400.0,21.25,21.26,21.11,21.14,70400.0
2014-09-19 10:30:00,21.12,21.2,21.09,21.2,21900.0,21.12,21.2,21.09,21.2,21900.0
2014-09-19 11:00:00,21.22,21.46,21.22,21.45,93300.0,21.22,21.46,21.22,21.45,93300.0
2014-09-19 11:30:00,21.45,21.47,21.38,21.38,30400.0,21.45,21.47,21.38,21.38,30400.0
2014-09-19 12:00:00,21.39,21.4,21.29,21.35,21500.0,21.39,21.4,21.29,21.35,21500.0
2014-09-19 12:30:00,21.35,21.36,21.23,21.24,58200.0,21.35,21.36,21.23,21.24,58200.0
2014-09-19 13:00:00,21.25,21.25,21.13,21.13,11600.0,21.25,21.25,21.13,21.13,11600.0
2014-09-19 13:30:00,21.11,21.13,21.04,21.06,10200.0,21.11,21.13,21.04,21.06,10200.0
2014-09-19 14:00:00,21.07,21.21,21.06,21.21,23200.0,21.07,21.21,21.06,21.21,23200.0
2014-09-19 14:30:00,21.2,21.25,21.13,21.14,62700.0,21.2,21.25,21.13,21.14,62700.0
2014-09-19 15:00:00,21.15,21.19,21.12,21.15,26500.0,21.15,21.19,21.12,21.15,26500.0
2014-09-19 15:30:00,21.15,21.17,20.97,21.0,202300.0,21.15,21.17,20.97,21.0,202300.0
2014-09-22 09:30:00,20.94,20.94,20.59,20.75,50500.0,20.94,20.94,20.59,20.75,50500.0
2014-09-22 10:00:00,20.76,20.94,20.72,20.91,37000.0,20.76,20.94,20.72,20.91,37000.0
2014-09-22 10:30:00,20.91,20.91,20.71,20.73,59700.0,20.91,20.91,20.71,20.73,59700.0
2014-09-22 11:00:00,20.73,20.78,20.7,20.78,44800.0,20.73,20.78,20.7,20.78,44800.0
2014-09-22 11:30:00,20.77,20.78,20.71,20.72,32900.0,20.77,20.78,20.71,20.72,32900.0
2014-09-22 12:00:00,20.71,20.79,20.7,20.75,27700.0,20.71,20.79,20.7,20.75,27700.0
2014-09-22 12:30:00,20.74,20.86,20.74,20.83,24900.0,20.74,20.86,20.74,20.83,24900.0
2014-09-22 13:00:00,20.84,20.85,20.78,20.85,25300.0,20.84,20.85,20.78,20.85,25300.0
2014-09-22 13:30:00,20.85,20.87,20.83,20.86,17100.0,20.85,20.87,20.83,20.86,17100.0
2014-09-22 14:00:00,20.86,20.86,20.77,20.78,19300.0,20.86,20.86,20.77,20.78,19300.0
2014-09-22 14:30:00,20.78,20.83,20.75,20.75,36600.0,20.78,20.83,20.75,20.75,36600.0
2014-09-22 15:00:00,20.77,20.82,20.75,20.8,64700.0,20.77,20.82,20.75,20.8,64700.0
2014-09-22 15:30:00,20.81,20.87,20.77,20.79,116200.0,20.81,20.87,20.77,20.79,116200.0
2014-09-23 09:30:00,20.75,20.92,20.69,20.87,44000.0,20.75,20.92,20.69,20.87,44000.0
2014-09-23 10:00:00,20.85,20.92,20.66,20.71,88800.0,20.85,20.92,20.66,20.71,88800.0
2014-09-23 10:30:00,20.71,20.81,20.68,20.75,53900.0,20.71,20.81,20.68,20.75,53900.0
2014-09-23 11:00:00,20.77,20.85,20.75,20.82,59200.0,20.77,20.85,20.75,20.82,59200.0
2014-09-23 11:30:00,20.83,20.85,20.77,20.79,22100.0,20.83,20.85,20.77,20.79,22100.0
2014-09-23 12:00:00,20.8,20.82,20.77,20.78,30200.0,20.8,20.82,20.77,20.78,30200.0
2014-09-23 12:30:00,20.78,20.8,20.76,20.78,116900.0,20.78,20.8,20.76,20.78,116900.0
2014-09-23 13:00:00,20.77,20.84,20.72,20.84,101500.0,20.77,20.84,20.72,20.84,101500.0
2014-09-23 13:30:00,20.83,20.85,20.7,20.71,22600.0,20.83,20.85,20.7,20.71,22600.0
2014-09-23 14:00:00,20.72,20.84,20.72,20.84,25800.0,20.72,20.84,20.72,20.84,25800.0
2014-09-23 14:30:00,20.84,20.84,20.75,20.84,21500.0,20.84,20.84,20.75,20.84,21500.0
2014-09-23 15:00:00,20.85,20.93,20.81,20.91,45300.0,20.85,20.93,20.81,20.91,45300.0
2014-09-23 15:30:00,20.92,20.93,20.69,20.7,75500.0,20.92,20.93,20.69,20.7,75500.0
2014-09-24 09:30:00,20.8,21.07,20.53,21.05,52200.0,20.8,21.07,20.53,21.05,52200.0
2014-09-24 10:00:00,21.05,21.06,20.86,20.93,170100.0,21.05,21.06,20.86,20.93,170100.0
2014-09-24 10:30:00,20.89,21.02,20.89,21.0,13900.0,20.89,21.02,20.89,21.0,13900.0
2014-09-24 11:00:00,21.0,21.08,20.96,21.07,161400.0,21.0,21.08,20.96,21.07,161400.0
2014-09-24 11:30:00,21.08,21.17,21.07,21.17,76400.0,21.08,21.17,21.07,21.17,76400.0
2014-09-24 12:00:00,21.18,21.22,21.08,21.12,16000.0,21.18,21.22,21.08,21.12,16000.0
2014-09-24 12:30:00,21.13,21.15,20.99,20.99,20900.0,21.13,21.15,20.99,20.99,20900.0
2014-09-24 13:00:00,21.01,21.06,20.99,21.0,24400.0,21.01,21.06,20.99,21.0,24400.0
2014-09-24 13:30:00,21.01,21.06,21.01,21.05,7700.0,21.01,21.06,21.01,21.05,7700.0
2014-09-24 14:00:00,21.05,21.05,21.02,21.05,20100.0,21.05,21.05,21.02,21.05,20100.0
2014-09-24 14:30:00,21.05,21.11,21.04,21.11,17800.0,21.05,21.11,21.04,21.11,17800.0
2014-09-24 15:00:00,21.11,21.17,21.1,21.17,20100.0,21.11,21.17,21.1,21.17,20100.0
2014-09-24 15:30:00,21.18,21.18,21.1,21.12,127200.0,21.18,21.18,21.1,21.12,127200.0
2014-09-25 09:30:00,21.04,21.23,20.73,20.77,30400.0,21.04,21.23,20.73,20.77,30400.0
2014-09-25 10:00:00,20.79,20.92,20.79,20.88,37200.0,20.79,20.92,20.79,20.88,37200.0
2014-09-25 10:30:00,20.88,20.88,20.74,20.79,111400.0,20.88,20.88,20.74,20.79,111400.0
2014-09-25 11:00:00,20.78,20.78,20.69,20.72,20800.0,20.78,20.78,20.69,20.72,20800.0
2014-09-25 11:30:00,20.73,20.76,20.69,20.7,38300.0,20.73,20.76,20.69,20.7,38300.0
2014-09-25 12:00:00,20.7,20.73,20.67,20.69,92100.0,20.7,20.73,20.67,20.69,92100.0
2014-09-25 12:30:00,20.68,20.8,20.68,20.79,18000.0,20.68,20.8,20.68,20.79,18000.0
2014-09-25 13:00:00,20.79,20.9,20.79,20.89,22400.0,20.79,20.9,20.79,20.89,22400.0
2014-09-25 13:30:00,20.89,20.93,20.83,20.86,35600.0,20.89,20.93,20.83,20.86,35600.0
2014-09-25 14:00:00,20.86,21.01,20.86,21.0,37300.0,20.86,21.01,20.86,21.0,37300.0
2014-09-25 14:30:00,21.01,21.12,20.98,21.04,80800.0,21.01,21.12,20.98,21.04,80800.0
2014-09-25 15:00:00,21.03,21.04,20.98,21.01,26400.0,21.03,21.04,20.98,21.01,26400.0
2014-09-25 15:30:00,21.0,21.03,20.92,20.94,82500.0,21.0,21.03,20.92,20.94,82500.0
2014-09-26 09:30:00,20.95,21.09,20.85,20.95,15700.0,20.95,21.09,20.85,20.95,15700.0
2014-09-26 10:00:00,20.93,21.05,20.93,21.02,26300.0,20.93,21.05,20.93,21.02,26300.0
2014-09-26 10:30:00,21.0,21.04,20.99,21.03,16900.0,21.0,21.04,20.99,21.03,16900.0
2014-09-26 11:00:00,21.04,21.06,21.01,21.04,5900.0,21.04,21.06,21.01,21.04,5900.0
2014-09-26 11:30:00,21.03,21.03,21.0,21.02,22200.0,21.03,21.03,21.0,21.02,22200.0
2014-09-26 12:00:00,21.01,21.02,21.0,21.0,12200.0,21.01,21.02,21.0,21.0,12200.0
2014-09-26 12:30:00,21.0,21.01,21.0,21.0,15200.0,21.0,21.01,21.0,21.0,15200.0
2014-09-26 13:00:00,21.0,21.07,21.0,21.07,84900.0,21.0,21.07,21.0,21.07,84900.0
2014-09-26 13:30:00,21.07,21.07,21.01,21.03,7700.0,21.07,21.07,21.01,21.03,7700.0
2014-09-26 14:00:00,21.03,21.07,21.01,21.07,15200.0,21.03,21.07,21.01,21.07,15200.0
2014-09-26 14:30:00,21.08,21.16,21.07,21.16,18200.0,21.08,21.16,21.07,21.16,18200.0
2014-09-26 15:00:00,21.15,21.15,21.03,21.08,19600.0,21.15,21.15,21.03,21.08,19600.0
2014-09-26 15:30:00,21.08,21.1,21.05,21.09,38500.0,21.08,21.1,21.05,21.09,38500.0
2014-09-29 09:30:00,20.87,21.06,20.48,20.97,78200.0,20.87,21.06,20.48,20.97,78200.0
2014-09-29 10:00:00,20.98,21.08,20.98,21.01,14000.0,20.98,21.08,20.98,21.01,14000.0
2014-09-29 10:30:00,21.02,21.02,20.97,21.01,7300.0,21.02,21.02,20.97,21.01,7300.0
2014-09-29 11:00:00,21.0,21.06,20.99,21.0,54400.0,21.0,21.06,20.99,21.0,54400.0
2014-09-29 11:30:00,21.0,21.06,21.0,21.04,16500.0,21.0,21.06,21.0,21.04,16500.0
2014-09-29 12:00:00,21.05,21.06,20.99,21.0,17500.0,21.05,21.06,20.99,21.0,17500.0
2014-09-29 12:30:00,21.01,21.04,20.99,21.03,16700.0,21.01,21.04,20.99,21.03,16700.0
2014-09-29 13:00:00,21.02,21.05,21.0,21.0,12000.0,21.02,21.05,21.0,21.0,12000.0
2014-09-29 13:30:00,21.0,21.05,20.99,21.01,19400.0,21.0,21.05,20.99,21.01,19400.0
2014-09-29 14:00:00,21.01,21.02,21.0,21.0,20800.0,21.01,21.02,21.0,21.0,20800.0
2014-09-29 14:30:00,21.0,21.07,21.0,21.07,22500.0,21.0,21.07,21.0,21.07,22500.0
2014-09-29 15:00:00,21.07,21.1,21.03,21.09,38300.0,21.07,21.1,21.03,21.09,38300.0
2014-09-29 15:30:00,21.08,21.1,21.05,21.06,60200.0,21.08,21.1,21.05,21.06,60200.0
2014-09-30 09:30:00,21.06,21.21,20.97,21.02,43200.0,21.06,21.21,20.97,21.02,43200.0
2014-09-30 10:00:00,21.03,21.04,20.96,20.96,50100.0,21.03,21.04,20.96,20.96,50100.0
2014-09-30 10:30:00,20.96,21.09,20.96,21.08,24200.0,20.96,21.09,20.96,21.08,24200.0
2014-09-30 11:00:00,21.07,21.15,21.07,21.11,20500.0,21.07,21.15,21.07,21.11,20500.0
2014-09-30 11:30:00,21.11,21.15,21.1,21.12,18000.0,21.11,21.15,21.1,21.12,18000.0
2014-09-30 12:00:00,21.11,21.19,21.1,21.19,25800.0,21.11,21.19,21.1,21.19,25800.0
2014-09-30 12:30:00,21.17,21.23,21.13,21.2,23100.0,21.17,21.23,21.13,21.2,23100.0
2014-09-30 13:00:00,21.2,21.37,21.19,21.2,47500.0,21.2,21.37,21.19,21.2,47500.0
2014-09-30 13:30:00,21.2,21.25,21.13,21.25,14300.0,21.2,21.25,21.13,21.25,14300.0
2014-09-30 14:00:00,21.24,21.25,21.1,21.16,27400.0,21.24,21.25,21.1,21.16,27400.0
2014-09-30 14:30:00,21.17,21.17,21.1,21.15,18100.0,21.17,21.17,21.1,21.15,18100.0
2014-09-30 15:00:00,21.15,21.41,21.14,21.29,98800.0,21.15,21.41,21.14,21.29,98800.0
2014-09-30 15:30:00,21.28,21.56,21.28,21.28,211600.0,21.28,21.56,21.28,21.28,211600.0
2014-10-01 09:30:00,21.33,21.44,21.03,21.16,53200.0,21.33,21.44,21.03,21.16,53200.0
2014-10-01 10:00:00,21.14,21.34,21.14,21.27,37400.0,21.14,21.34,21.14,21.27,37400.0
2014-10-01 10:30:00,21.27,21.38,21.23,21.38,35800.0,21.27,21.38,21.23,21.38,35800.0
2014-10-01 11:00:00,21.37,21.37,21.26,21.32,32300.0,21.37,21.37,21.26,21.32,32300.0
2014-10-01 11:30:00,21.31,21.42,21.29,21.41,68200.0,21.31,21.42,21.29,21.41,68200.0
2014-10-01 12:00:00,21.41,21.51,21.39,21.47,50200.0,21.41,21.51,21.39,21.47,50200.0
2014-10-01 12:30:00,21.47,21.47,21.37,21.41,43900.0,21.47,21.47,21.37,21.41,43900.0
2014-10-01 13:00:00,21.41,21.44,21.34,21.35,41600.0,21.41,21.44,21.34,21.35,41600.0
2014-10-01 13:30:00,21.34,21.34,21.21,21.23,19000.0,21.34,21.34,21.21,21.23,19000.0
2014-10-01 14:00:00,21.23,21.37,21.23,21.37,33000.0,21.23,21.37,21.23,21.37,33000.0
2014-10-01 14:30:00,21.37,21.44,21.36,21.38,54500.0,21.37,21.44,21.36,21.38,54500.0
2014-10-01 15:00:00,21.38,21.53,21.3,21.43,82000.0,21.38,21.53,21.3,21.43,82000.0
2014-10-01 15:30:00,21.42,24.83,21.42,24.02,3125700.0,21.42,24.83,21.42,24.02,3125700.0
2014-10-02 09:30:00,24.0,24.0,22.45,22.45,443900.0,24.0,24.0,22.45,22.45,443900.0
2014-10-02 10:00:00,22.46,22.55,22.1,22.48,248100.0,22.46,22.55,22.1,22.48,248100.0
2014-10-02 10:30:00,22.48,22.59,22.43,22.54,136400.0,22.48,22.59,22.43,22.54,136400.0
2014-10-02 11:00:00,22.55,22.84,22.55,22.6,150100.0,22.55,22.84,22.55,22.6,150100.0
2014-10-02 11:30:00,22.61,22.62,22.21,22.3,80600.0,22.61,22.62,22.21,22.3,80600.0
2014-10-02 12:00:00,22.31,22.52,22.21,22.28,84100.0,22.31,22.52,22.21,22.28,84100.0
2014-10-02 12:30:00,22.27,22.34,22.15,22.32,86200.0,22.27,22.34,22.15,22.32,86200.0
2014-10-02 13:00:00,22.33,22.33,22.06,22.25,54200.0,22.33,22.33,22.06,22.25,54200.0
2014-10-02 13:30:00,22.25,22.25,22.02,22.11,37900.0,22.25,22.25,22.02,22.11,37900.0
2014-10-02 14:00:00,22.1,22.11,22.03,22.09,38700.0,22.1,22.11,22.03,22.09,38700.0
2014-10-02 14:30:00,22.08,22.28,22.07,22.23,85400.0,22.08,22.28,22.07,22.23,85400.0
2014-10-02 15:00:00,22.23,22.84,22.21,22.4,169400.0,22.23,22.84,22.21,22.4,169400.0
2014-10-02 15:30:00,22.41,22.55,22.39,22.42,211400.0,22.41,22.55,22.39,22.42,211400.0
2014-10-03 09:30:00,22.6,22.67,21.98,22.52,32600.0,22.6,22.67,21.98,22.52,32600.0
2014-10-03 10:00:00,22.53,22.58,22.45,22.5,28000.0,22.53,22.58,22.45,22.5,28000.0
2014-10-03 10:30:00,22.5,22.54,22.44,22.51,45800.0,22.5,22.54,22.44,22.51,45800.0
2014-10-03 11:00:00,22.51,22.54,22.4,22.45,25400.0,22.51,22.54,22.4,22.45,25400.0
2014-10-03 11:30:00,22.43,22.44,22.35,22.41,40100.0,22.43,22.44,22.35,22.41,40100.0
2014-10-03 12:00:00,22.4,22.45,22.38,22.4,27300.0,22.4,22.45,22.38,22.4,27300.0
2014-10-03 12:30:00,22.4,22.42,22.39,22.4,22700.0,22.4,22.42,22.39,22.4,22700.0
2014-10-03 13:00:00,22.39,22.42,22.37,22.39,41000.0,22.39,22.42,22.37,22.39,41000.0
2014-10-03 13:30:00,22.39,22.44,22.32,22.43,39900.0,22.39,22.44,22.32,22.43,39900.0
2014-10-03 14:00:00,22.43,22.51,22.39,22.5,35200.0,22.43,22.51,22.39,22.5,35200.0
2014-10-03 14:30:00,22.49,22.58,22.46,22.46,41400.0,22.49,22.58,22.46,22.46,41400.0
2014-10-03 15:00:00,22.46,22.48,22.3,22.31,46600.0,22.46,22.48,22.3,22.31,46600.0
2014-10-03 15:30:00,22.3,22.49,22.29,22.48,144500.0,22.3,22.49,22.29,22.48,144500.0
2014-10-06 09:30:00,22.59,22.71,22.45,22.64,20500.0,22.59,22.71,22.45,22.64,20500.0
2014-10-06 10:00:00,22.65,22.8,22.62,22.8,78200.0,22.65,22.8,22.62,22.8,78200.0
2014-10-06 10:30:00,22.78,22.82,22.71,22.72,32000.0,22.78,22.82,22.71,22.72,32000.0
2014-10-06 11:00:00,22.72,22.78,22.72,22.73,40500.0,22.72,22.78,22.72,22.73,40500.0
2014-10-06 11:30:00,22.73,22.76,22.72,22.75,65500.0,22.73,22.76,22.72,22.75,65500.0
2014-10-06 12:00:00,22.75,22.77,22.63,22.65,41500.0,22.75,22.77,22.63,22.65,41500.0
2014-10-06 12:30:00,22.63,22.72,22.61,22.67,40100.0,22.63,22.72,22.61,22.67,40100.0
2014-10-06 13:00:00,22.66,22.76,22.64,22.75,27200.0,22.66,22.76,22.64,22.75,27200.0
2014-10-06 13:30:00,22.76,22.76,22.63,22.67,26000.0,22.76,22.76,22.63,22.67,26000.0
2014-10-06 14:00:00,22.67,22.75,22.63,22.72,35400.0,22.67,22.75,22.63,22.72,35400.0
2014-10-06 14:30:00,22.72,22.75,22.7,22.74,41300.0,22.72,22.75,22.7,22.74,41300.0
2014-10-06 15:00:00,22.74,22.76,22.72,22.73,71900.0,22.74,22.76,22.72,22.73,71900.0
2014-10-06 15:30:00,22.72,22.76,22.59,22.59,117700.0,22.72,22.76,22.59,22.59,117700.0
2014-10-07 09:30:00,22.5,22.58,22.35,22.48,27200.0,22.5,22.58,22.35,22.48,27200.0
2014-10-07 10:00:00,22.48,22.51,22.34,22.35,55900.0,22.48,22.51,22.34,22.35,55900.0
2014-10-07 10:30:00,22.35,22.47,22.23,22.25,38400.0,22.35,22.47,22.23,22.25,38400.0
2014-10-07 11:00:00,22.24,22.32,22.24,22.29,33000.0,22.24,22.32,22.24,22.29,33000.0
2014-10-07 11:30:00,22.28,22.42,22.27,22.41,45100.0,22.28,22.42,22.27,22.41,45100.0
2014-10-07 12:00:00,22.42,22.67,22.38,22.62,77200.0,22.42,22.67,22.38,22.62,77200.0
2014-10-07 12:30:00,22.62,22.62,22.37,22.38,17500.0,22.62,22.62,22.37,22.38,17500.0
2014-10-07 13:00:00,22.39,22.4,22.33,22.36,24800.0,22.39,22.4,22.33,22.36,24800.0
2014-10-07 13:30:00,22.38,22.39,22.18,22.18,25400.0,22.38,22.39,22.18,22.18,25400.0
2014-10-07 14:00:00,22.18,22.21,22.14,22.15,28700.0,22.18,22.21,22.14,22.15,28700.0
2014-10-07 14:30:00,22.15,22.28,22.14,22.25,27800.0,22.15,22.28,22.14,22.25,27800.0
2014-10-07 15:00:00,22.25,22.3,22.21,22.27,42200.0,22.25,22.3,22.21,22.27,42200.0
2014-10-07 15:30:00,22.28,22.29,22.23,22.24,89000.0,22.28,22.29,22.23,22.24,89000.0
2014-10-08 09:30:00,22.25,22.49,21.97,22.32,63100.0,22.25,22.49,21.97,22.32,63100.0
2014-10-08 10:00:00,22.32,22.57,22.32,22.57,11800.0,22.32,22.57,22.32,22.57,11800.0
2014-10-08 10:30:00,22.59,22.63,22.54,22.58,27200.0,22.59,22.63,22.54,22.58,27200.0
2014-10-08 11:00:00,22.57,22.63,22.52,22.56,38400.0,22.57,22.63,22.52,22.56,38400.0
2014-10-08 11:30:00,22.56,22.62,22.53,22.61,39700.0,22.56,22.62,22.53,22.61,39700.0
2014-10-08 12:00:00,22.61,22.61,22.55,22.56,28000.0,22.61,22.61,22.55,22.56,28000.0
2014-10-08 12:30:00,22.56,22.59,22.53,22.53,27700.0,22.56,22.59,22.53,22.53,27700.0
2014-10-08 13:00:00,22.53,22.57,22.5,22.52,17600.0,22.53,22.57,22.5,22.52,17600.0
2014-10-08 13:30:00,22.51,22.66,22.49,22.66,11500.0,22.51,22.66,22.49,22.66,11500.0
2014-10-08 14:00:00,22.65,22.72,22.63,22.67,31100.0,22.65,22.72,22.63,22.67,31100.0
2014-10-08 14:30:00,22.68,22.81,22.68,22.74,42300.0,22.68,22.81,22.68,22.74,42300.0
2014-10-08 15:00:00,22.74,22.78,22.65,22.7,39800.0,22.74,22.78,22.65,22.7,39800.0
2014-10-08 15:30:00,22.7,22.81,22.67,22.74,100700.0,22.7,22.81,22.67,22.74,100700.0
2014-10-09 09:30:00,22.69,22.74,22.48,22.54,31200.0,22.69,22.74,22.48,22.54,31200.0
2014-10-09 10:00:00,22.54,22.75,22.54,22.75,36400.0,22.54,22.75,22.54,22.75,36400.0
2014-10-09 10:30:00,22.74,22.77,22.63,22.73,35000.0,22.74,22.77,22.63,22.73,35000.0
2014-10-09 11:00:00,22.73,22.73,22.66,22.68,19300.0,22.73,22.73,22.66,22.68,19300.0
2014-10-09 11:30:00,22.67,22.72,22.53,22.59,31100.0,22.67,22.72,22.53,22.59,31100.0
2014-10-09 12:00:00,22.58,22.59,22.52,22.55,28100.0,22.58,22.59,22.52,22.55,28100.0
2014-10-09 12:30:00,22.54,22.61,22.51,22.58,22200.0,22.54,22.61,22.51,22.58,22200.0
2014-10-09 13:00:00,22.58,22.67,22.56,22.62,25600.0,22.58,22.67,22.56,22.62,25600.0
2014-10-09 13:30:00,22.61,22.67,22.6,22.62,14800.0,22.61,22.67,22.6,22.62,14800.0
2014-10-09 14:00:00,22.61,22.61,22.51,22.54,89900.0,22.61,22.61,22.51,22.54,89900.0
2014-10-09 14:30:00,22.54,22.54,22.38,22.38,48500.0,22.54,22.54,22.38,22.38,48500.0
2014-10-09 15:00:00,22.38,22.44,22.32,22.37,28700.0,22.38,22.44,22.32,22.37,28700.0
2014-10-09 15:30:00,22.38,22.46,22.3,22.3,92000.0,22.38,22.46,22.3,22.3,92000.0
2014-10-10 09:30:00,22.15,22.71,22.15,22.51,31300.0,22.15,22.71,22.15,22.51,31300.0
2014-10-10 10:00:00,22.49,22.53,22.25,22.39,31100.0,22.49,22.53,22.25,22.39,31100.0
2014-10-10 10:30:00,22.39,22.42,22.2,22.2,43300.0,22.39,22.42,22.2,22.2,43300.0
2014-10-10 11:00:00,22.21,22.28,22.17,22.25,21900.0,22.21,22.28,22.17,22.25,21900.0
2014-10-10 11:30:00,22.25,22.27,22.2,22.21,45800.0,22.25,22.27,22.2,22.21,45800.0
2014-10-10 12:00:00,22.23,22.38,22.23,22.35,45700.0,22.23,22.38,22.23,22.35,45700.0
2014-10-10 12:30:00,22.34,22.43,22.22,22.24,26700.0,22.34,22.43,22.22,22.24,26700.0
2014-10-10 13:00:00,22.24,22.25,22.13,22.15,18200.0,22.24,22.25,22.13,22.15,18200.0
2014-10-10 13:30:00,22.13,22.19,22.07,22.14,27300.0,22.13,22.19,22.07,22.14,27300.0
2014-10-10 14:00:00,22.15,22.2,21.97,21.98,47800.0,22.15,22.2,21.97,21.98,47800.0
2014-10-10 14:30:00,21.99,22.0,21.96,21.96,32900.0,21.99,22.0,21.96,21.96,32900.0
2014-10-10 15:00:00,21.96,21.96,21.86,21.9,48300.0,21.96,21.96,21.86,21.9,48300.0
2014-10-10 15:30:00,21.93,21.95,21.78,21.86,137400.0,21.93,21.95,21.78,21.86,137400.0
2014-10-13 09:30:00,21.88,22.05,21.42,22.05,14000.0,21.88,22.05,21.42,22.05,14000.0
2014-10-13 10:00:00,22.07,22.21,22.04,22.1,16400.0,22.07,22.21,22.04,22.1,16400.0
2014-10-13 10:30:00,22.08,22.18,21.98,22.16,22200.0,22.08,22.18,21.98,22.16,22200.0
2014-10-13 11:00:00,22.16,22.27,22.14,22.22,18000.0,22.16,22.27,22.14,22.22,18000.0
2014-10-13 11:30:00,22.2,22.35,22.19,22.29,14000.0,22.2,22.35,22.19,22.29,14000.0
2014-10-13 12:00:00,22.29,22.37,22.24,22.37,9400.0,22.29,22.37,22.24,22.37,9400.0
2014-10-13 12:30:00,22.38,22.45,22.35,22.39,15200.0,22.38,22.45,22.35,22.39,15200.0
2014-10-13 13:00:00,22.4,22.44,22.35,22.4,11300.0,22.4,22.44,22.35,22.4,11300.0
2014-10-13 13:30:00,22.41,22.41,22.29,22.32,12900.0,22.41,22.41,22.29,22.32,12900.0
2014-10-13 14:00:00,22.33,22.41,22.28,22.4,9000.0,22.33,22.41,22.28,22.4,9000.0
2014-10-13 14:30:00,22.39,22.4,22.32,22.33,12700.0,22.39,22.4,22.32,22.33,12700.0
2014-10-13 15:00:00,22.34,22.53,22.34,22.4,44000.0,22.34,22.53,22.34,22.4,44000.0
2014-10-13 15:30:00,22.38,22.39,22.16,22.23,79600.0,22.38,22.39,22.16,22.23,79600.0
2014-10-14 09:30:00,22.43,22.56,22.12,22.33,16400.0,22.43,22.56,22.12,22.33,16400.0
2014-10-14 10:00:00,22.32,22.48,22.24,22.24,20300.0,22.32,22.48,22.24,22.24,20300.0
2014-10-14 10:30:00,22.28,22.34,22.21,22.21,28300.0,22.28,22.34,22.21,22.21,28300.0
2014-10-14 11:00:00,22.22,22.32,22.19,22.24,25900.0,22.22,22.32,22.19,22.24,25900.0
2014-10-14 11:30:00,22.24,22.38,22.22,22.29,17700.0,22.24,22.38,22.22,22.29,17700.0
2014-10-14 12:00:00,22.29,22.36,22.21,22.25,13700.0,22.29,22.36,22.21,22.25,13700.0
2014-10-14 12:30:00,22.23,22.24,22.08,22.08,16300.0,22.23,22.24,22.08,22.08,16300.0
2014-10-14 13:00:00,22.06,22.09,21.98,21.98,21200.0,22.06,22.09,21.98,21.98,21200.0
2014-10-14 13:30:00,21.97,22.01,21.92,22.0,20300.0,21.97,22.01,21.92,22.0,20300.0
2014-10-14 14:00:00,22.0,22.0,21.88,21.89,22100.0,22.0,22.0,21.88,21.89,22100.0
2014-10-14 14:30:00,21.88,21.9,21.75,21.77,29500.0,21.88,21.9,21.75,21.77,29500.0
2014-10-14 15:00:00,21.78,21.79,21.63,21.68,32700.0,21.78,21.79,21.63,21.68,32700.0
2014-10-14 15:30:00,21.68,21.74,21.59,21.63,111300.0,21.68,21.74,21.59,21.63,111300.0
2014-10-15 09:30:00,21.38,21.88,21.05,21.53,48000.0,21.38,21.88,21.05,21.53,48000.0
2014-10-15 10:00:00,21.57,21.82,21.57,21.72,22100.0,21.57,21.82,21.57,21.72,22100.0
2014-10-15 10:30:00,21.72,21.75,21.62,21.7,24700.0,21.72,21.75,21.62,21.7,24700.0
2014-10-15 11:00:00,21.68,21.71,21.55,21.55,20200.0,21.68,21.71,21.55,21.55,20200.0
2014-10-15 11:30:00,21.56,21.59,21.48,21.48,53000.0,21.56,21.59,21.48,21.48,53000.0
2014-10-15 12:00:00,21.5,21.54,21.4,21.54,27200.0,21.5,21.54,21.4,21.54,27200.0
2014-10-15 12:30:00,21.53,21.61,21.46,21.48,31000.0,21.53,21.61,21.46,21.48,31000.0
2014-10-15 13:00:00,21.48,21.54,21.35,21.38,31800.0,21.48,21.54,21.35,21.38,31800.0
2014-10-15 13:30:00,21.42,21.55,21.42,21.5,32000.0,21.42,21.55,21.42,21.5,32000.0
2014-10-15 14:00:00,21.49,21.52,21.38,21.49,30700.0,21.49,21.52,21.38,21.49,30700.0
2014-10-15 14:30:00,21.49,21.53,21.45,21.5,30800.0,21.49,21.53,21.45,21.5,30800.0
2014-10-15 15:00:00,21.51,21.63,21.48,21.63,45800.0,21.51,21.63,21.48,21.63,45800.0
2014-10-15 15:30:00,21.61,21.86,21.61,21.7,129300.0,21.61,21.86,21.61,21.7,129300.0
2014-10-16 09:30:00,21.41,21.6,21.14,21.5,36300.0,21.41,21.6,21.14,21.5,36300.0
2014-10-16 10:00:00,21.53,21.62,21.41,21.59,24100.0,21.53,21.62,21.41,21.59,24100.0
2014-10-16 10:30:00,21.58,21.69,21.5,21.56,21800.0,21.58,21.69,21.5,21.56,21800.0
2014-10-16 11:00:00,21.56,21.61,21.51,21.55,19100.0,21.56,21.61,21.51,21.55,19100.0
2014-10-16 11:30:00,21.55,21.57,21.29,21.33,61300.0,21.55,21.57,21.29,21.33,61300.0
2014-10-16 12:00:00,21.33,21.53,21.32,21.48,42200.0,21.33,21.53,21.32,21.48,42200.0
2014-10-16 12:30:00,21.47,21.51,21.44,21.49,18600.0,21.47,21.51,21.44,21.49,18600.0
2014-10-16 13:00:00,21.49,21.64,21.49,21.58,31600.0,21.49,21.64,21.49,21.58,31600.0
2014-10-16 13:30:00,21.58,21.63,21.5,21.51,44500.0,21.58,21.63,21.5,21.51,44500.0
2014-10-16 14:00:00,21.5,21.67,21.49,21.61,26200.0,21.5,21.67,21.49,21.61,26200.0
2014-10-16 14:30:00,21.6,21.63,21.56,21.61,22600.0,21.6,21.63,21.56,21.61,22600.0
2014-10-16 15:00:00,21.6,21.66,21.58,21.66,37400.0,21.6,21.66,21.58,21.66,37400.0
2014-10-16 15:30:00,21.66,21.7,21.52,21.55,63300.0,21.66,21.7,21.52,21.55,63300.0
2014-10-17 09:30:00,21.8,21.8,21.53,21.6,23900.0,21.8,21.8,21.53,21.6,23900.0
2014-10-17 10:00:00,21.58,21.62,21.45,21.48,11500.0,21.58,21.62,21.45,21.48,11500.0
2014-10-17 10:30:00,21.5,21.54,21.4,21.42,16400.0,21.5,21.54,21.4,21.42,16400.0
2014-10-17 11:00:00,21.43,21.45,21.36,21.45,18500.0,21.43,21.45,21.36,21.45,18500.0
2014-10-17 11:30:00,21.45,21.55,21.43,21.46,11100.0,21.45,21.55,21.43,21.46,11100.0
2014-10-17 12:00:00,21.46,21.52,21.31,21.36,14500.0,21.46,21.52,21.31,21.36,14500.0
2014-10-17 12:30:00,21.37,21.51,21.33,21.5,19500.0,21.37,21.51,21.33,21.5,19500.0
2014-10-17 13:00:00,21.52,21.61,21.48,21.49,23300.0,21.52,21.61,21.48,21.49,23300.0
2014-10-17 13:30:00,21.47,21.51,21.37,21.41,11000.0,21.47,21.51,21.37,21.41,11000.0
2014-10-17 14:00:00,21.41,21.41,21.29,21.33,16100.0,21.41,21.41,21.29,21.33,16100.0
2014-10-17 14:30:00,21.34,21.39,21.28,21.39,22900.0,21.34,21.39,21.28,21.39,22900.0
2014-10-17 15:00:00,21.41,21.41,21.33,21.37,29600.0,21.41,21.41,21.33,21.37,29600.0
2014-10-17 15:30:00,21.36,21.45,21.28,21.32,94100.0,21.36,21.45,21.28,21.32,94100.0
2014-10-20 09:30:00,21.34,21.54,21.25,21.54,15800.0,21.34,21.54,21.25,21.54,15800.0
2014-10-20 10:00:00,21.56,21.59,21.53,21.57,4000.0,21.56,21.59,21.53,21.57,4000.0
2014-10-20 10:30:00,21.56,21.74,21.56,21.73,11000.0,21.56,21.74,21.56,21.73,11000.0
2014-10-20 11:00:00,21.71,21.76,21.71,21.72,8100.0,21.71,21.76,21.71,21.72,8100.0
2014-10-20 11:30:00,21.68,21.69,21.56,21.56,7100.0,21.68,21.69,21.56,21.56,7100.0
2014-10-20 12:00:00,21.56,21.61,21.55,21.57,9100.0,21.56,21.61,21.55,21.57,9100.0
2014-10-20 12:30:00,21.56,21.63,21.55,21.58,10200.0,21.56,21.63,21.55,21.58,10200.0
2014-10-20 13:00:00,21.57,21.64,21.57,21.59,8100.0,21.57,21.64,21.57,21.59,8100.0
2014-10-20 13:30:00,21.61,21.61,21.57,21.57,8500.0,21.61,21.61,21.57,21.57,8500.0
2014-10-20 14:00:00,21.56,21.59,21.49,21.49,11500.0,21.56,21.59,21.49,21.49,11500.0
2014-10-20 14:30:00,21.48,21.59,21.47,21.59,14500.0,21.48,21.59,21.47,21.59,14500.0
2014-10-20 15:00:00,21.61,21.67,21.56,21.57,16900.0,21.61,21.67,21.56,21.57,16900.0
2014-10-20 15:30:00,21.58,21.77,21.57,21.7,57800.0,21.58,21.77,21.57,21.7,57800.0
2014-10-21 09:30:00,21.8,22.14,21.8,21.93,6200.0,21.8,22.14,21.8,21.93,6200.0
2014-10-21 10:00:00,21.9,21.97,21.9,21.93,12300.0,21.9,21.97,21.9,21.93,12300.0
2014-10-21 10:30:00,21.92,21.98,21.82,21.83,9600.0,21.92,21.98,21.82,21.83,9600.0
2014-10-21 11:00:00,21.84,21.91,21.8,21.91,19100.0,21.84,21.91,21.8,21.91,19100.0
2014-10-21 11:30:00,21.92,22.02,21.91,21.94,13300.0,21.92,22.02,21.91,21.94,13300.0
2014-10-21 12:00:00,21.94,21.95,21.91,21.91,4400.0,21.94,21.95,21.91,21.91,4400.0
2014-10-21 12:30:00,21.91,21.91,21.78,21.79,7700.0,21.91,21.91,21.78,21.79,7700.0
2014-10-21 13:00:00,21.79,21.88,21.75,21.88,10500.0,21.79,21.88,21.75,21.88,10500.0
2014-10-21 13:30:00,21.89,21.94,21.86,21.9,7700.0,21.89,21.94,21.86,21.9,7700.0
2014-10-21 14:00:00,21.9,21.98,21.89,21.98,7100.0,21.9,21.98,21.89,21.98,7100.0
2014-10-21 14:30:00,21.98,22.04,21.98,22.02,6600.0,21.98,22.04,21.98,22.02,6600.0
2014-10-21 15:00:00,22.02,22.1,22.01,22.09,10300.0,22.02,22.1,22.01,22.09,10300.0
2014-10-21 15:30:00,22.09,22.09,21.84,21.85,125800.0,22.09,22.09,21.84,21.85,125800.0
2014-10-22 09:30:00,21.94,22.16,21.94,22.14,11300.0,21.94,22.16,21.94,22.14,11300.0
2014-10-22 10:00:00,22.15,22.17,21.96,22.0,19000.0,22.15,22.17,21.96,22.0,19000.0
2014-10-22 10:30:00,21.99,22.01,21.97,21.99,9300.0,21.99,22.01,21.97,21.99,9300.0
2014-10-22 11:00:00,22.0,22.01,21.99,21.99,10400.0,22.0,22.01,21.99,21.99,10400.0
2014-10-22 11:30:00,22.0,22.04,21.96,22.04,14500.0,22.0,22.04,21.96,22.04,14500.0
2014-10-22 12:00:00,22.03,22.1,21.93,22.09,57000.0,22.03,22.1,21.93,22.09,57000.0
2014-10-22 12:30:00,22.1,22.14,21.97,22.04,20900.0,22.1,22.14,21.97,22.04,20900.0
2014-10-22 13:00:00,22.05,22.05,21.91,21.91,8400.0,22.05,22.05,21.91,21.91,8400.0
2014-10-22 13:30:00,21.92,21.92,21.84,21.85,9500.0,21.92,21.92,21.84,21.85,9500.0
2014-10-22 14:00:00,21.84,21.87,21.79,21.83,10200.0,21.84,21.87,21.79,21.83,10200.0
2014-10-22 14:30:00,21.82,21.85,21.79,21.83,13400.0,21.82,21.85,21.79,21.83,13400.0
2014-10-22 15:00:00,21.83,21.87,21.82,21.87,11900.0,21.83,21.87,21.82,21.87,11900.0
2014-10-22 15:30:00,21.87,21.87,21.71,21.76,55300.0,21.87,21.87,21.71,21.76,55300.0
2014-10-23 09:30:00,21.99,21.99,21.59,21.97,11600.0,21.99,21.99,21.59,21.97,11600.0
2014-10-23 10:00:00,21.95,22.08,21.92,21.96,13000.0,21.95,22.08,21.92,21.96,13000.0
2014-10-23 10:30:00,21.99,22.16,21.99,22.13,10900.0,21.99,22.16,21.99,22.13,10900.0
2014-10-23 11:00:00,22.15,22.24,22.11,22.11,23000.0,22.15,22.24,22.11,22.11,23000.0
2014-10-23 11:30:00,22.1,22.2,22.09,22.12,28900.0,22.1,22.2,22.09,22.12,28900.0
2014-10-23 12:00:00,22.13,22.17,22.12,22.13,11800.0,22.13,22.17,22.12,22.13,11800.0
2014-10-23 12:30:00,22.13,22.13,21.97,22.01,12600.0,22.13,22.13,21.97,22.01,12600.0
2014-10-23 13:00:00,21.99,22.12,21.99,22.12,15800.0,21.99,22.12,21.99,22.12,15800.0
2014-10-23 13:30:00,22.11,22.15,22.09,22.11,16500.0,22.11,22.15,22.09,22.11,16500.0
2014-10-23 14:00:00,22.11,22.2,22.08,22.15,18300.0,22.11,22.2,22.08,22.15,18300.0
2014-10-23 14:30:00,22.14,22.21,22.04,22.11,43000.0,22.14,22.21,22.04,22.11,43000.0
2014-10-23 15:00:00,22.07,22.11,22.01,22.04,19600.0,22.07,22.11,22.01,22.04,19600.0
2014-10-23 15:30:00,22.06,22.24,22.03,22.23,133400.0,22.06,22.24,22.03,22.23,133400.0
2014-10-24 09:30:00,22.31,22.65,22.21,22.33,39200.0,22.31,22.65,22.21,22.33,39200.0
2014-10-24 10:00:00,22.37,22.4,22.3,22.37,11500.0,22.37,22.4,22.3,22.37,11500.0
2014-10-24 10:30:00,22.38,22.41,22.3,22.31,18400.0,22.38,22.41,22.3,22.31,18400.0
2014-10-24 11:00:00,22.3,22.37,22.28,22.28,21400.0,22.3,22.37,22.28,22.28,21400.0
2014-10-24 11:30:00,22.27,22.34,22.23,22.34,13600.0,22.27,22.34,22.23,22.34,13600.0
2014-10-24 12:00:00,22.33,22.42,22.33,22.34,17800.0,22.33,22.42,22.33,22.34,17800.0
2014-10-24 12:30:00,22.34,22.35,22.23,22.26,9100.0,22.34,22.35,22.23,22.26,9100.0
2014-10-24 13:00:00,22.28,22.28,22.21,22.26,12100.0,22.28,22.28,22.21,22.26,12100.0
2014-10-24 13:30:00,22.27,22.31,22.27,22.31,6700.0,22.27,22.31,22.27,22.31,6700.0
2014-10-24 14:00:00,22.31,22.36,22.28,22.36,9700.0,22.31,22.36,22.28,22.36,9700.0
2014-10-24 14:30:00,22.36,22.36,22.32,22.33,10400.0,22.36,22.36,22.32,22.33,10400.0
2014-10-24 15:00:00,22.34,22.38,22.29,22.34,24000.0,22.34,22.38,22.29,22.34,24000.0
2014-10-24 15:30:00,22.35,22.37,22.3,22.35,42200.0,22.35,22.37,22.3,22.35,42200.0
2014-10-27 09:30:00,22.19,22.32,22.1,22.2,13100.0,22.19,22.32,22.1,22.2,13100.0
2014-10-27 10:00:00,22.2,22.54,22.14,22.53,48000.0,22.2,22.54,22.14,22.53,48000.0
2014-10-27 10:30:00,22.53,22.73,22.5,22.69,53600.0,22.53,22.73,22.5,22.69,53600.0
2014-10-27 11:00:00,22.7,22.78,22.58,22.77,55900.0,22.7,22.78,22.58,22.77,55900.0
2014-10-27 11:30:00,22.76,22.8,22.58,22.58,37400.0,22.76,22.8,22.58,22.58,37400.0
2014-10-27 12:00:00,22.58,22.72,22.58,22.66,17000.0,22.58,22.72,22.58,22.66,17000.0
2014-10-27 12:30:00,22.66,22.76,22.64,22.76,14100.0,22.66,22.76,22.64,22.76,14100.0
2014-10-27 13:00:00,22.76,22.78,22.63,22.69,23900.0,22.76,22.78,22.63,22.69,23900.0
2014-10-27 13:30:00,22.7,22.72,22.67,22.7,32300.0,22.7,22.72,22.67,22.7,32300.0
2014-10-27 14:00:00,22.7,22.7,22.64,22.66,20100.0,22.7,22.7,22.64,22.66,20100.0
2014-10-27 14:30:00,22.66,22.71,22.62,22.66,69500.0,22.66,22.71,22.62,22.66,69500.0
2014-10-27 15:00:00,22.65,22.74,22.65,22.71,27900.0,22.65,22.74,22.65,22.71,27900.0
2014-10-27 15:30:00,22.71,22.74,22.68,22.74,90400.0,22.71,22.74,22.68,22.74,90400.0
2014-10-28 09:30:00,22.79,23.06,22.72,23.04,21100.0,22.79,23.06,22.72,23.04,21100.0
2014-10-28 10:00:00,23.05,23.3,23.03,23.27,51100.0,23.05,23.3,23.03,23.27,51100.0
2014-10-28 10:30:00,23.28,23.31,23.22,23.26,40800.0,23.28,23.31,23.22,23.26,40800.0
2014-10-28 11:00:00,23.27,23.39,23.19,23.24,45300.0,23.27,23.39,23.19,23.24,45300.0
2014-10-28 11:30:00,23.23,23.26,23.08,23.08,18900.0,23.23,23.26,23.08,23.08,18900.0
2014-10-28 12:00:00,23.08,23.18,23.07,23.09,19200.0,23.08,23.18,23.07,23.09,19200.0
2014-10-28 12:30:00,23.09,23.14,23.01,23.1,26900.0,23.09,23.14,23.01,23.1,26900.0
2014-10-28 13:00:00,23.1,23.2,23.07,23.15,23200.0,23.1,23.2,23.07,23.15,23200.0
2014-10-28 13:30:00,23.17,23.22,23.07,23.14,56300.0,23.17,23.22,23.07,23.14,56300.0
2014-10-28 14:00:00,23.14,23.27,23.07,23.27,23700.0,23.14,23.27,23.07,23.27,23700.0
2014-10-28 14:30:00,23.28,23.29,23.18,23.19,26700.0,23.28,23.29,23.18,23.19,26700.0
2014-10-28 15:00:00,23.2,23.28,23.15,23.26,37400.0,23.2,23.28,23.15,23.26,37400.0
2014-10-28 15:30:00,23.25,23.35,23.22,23.33,134000.0,23.25,23.35,23.22,23.33,134000.0
2014-10-29 09:30:00,23.31,23.49,22.99,23.21,17100.0,23.31,23.49,22.99,23.21,17100.0
2014-10-29 10:00:00,23.26,23.26,23.03,23.12,33800.0,23.26,23.26,23.03,23.12,33800.0
2014-10-29 10:30:00,23.11,23.15,22.97,23.02,22800.0,23.11,23.15,22.97,23.02,22800.0
2014-10-29 11:00:00,23.03,23.18,23.0,23.14,14100.0,23.03,23.18,23.0,23.14,14100.0
2014-10-29 11:30:00,23.16,23.17,23.04,23.1,31000.0,23.16,23.17,23.04,23.1,31000.0
2014-10-29 12:00:00,23.09,23.17,22.99,23.03,20700.0,23.09,23.17,22.99,23.03,20700.0
2014-10-29 12:30:00,23.03,23.08,22.95,23.08,14100.0,23.03,23.08,22.95,23.08,14100.0
2014-10-29 13:00:00,23.08,23.19,23.05,23.19,29600.0,23.08,23.19,23.05,23.19,29600.0
2014-10-29 13:30:00,23.18,23.18,23.09,23.12,26300.0,23.18,23.18,23.09,23.12,26300.0
2014-10-29 14:00:00,23.12,23.28,23.1,23.28,41300.0,23.12,23.28,23.1,23.28,41300.0
2014-10-29 14:30:00,23.25,23.31,23.15,23.3,52900.0,23.25,23.31,23.15,23.3,52900.0
2014-10-29 15:00:00,23.3,23.34,23.23,23.34,57900.0,23.3,23.34,23.23,23.34,57900.0
2014-10-29 15:30:00,23.34,23.34,23.14,23.23,100100.0,23.34,23.34,23.14,23.23,100100.0
2014-10-30 09:30:00,23.12,24.25,23.12,24.21,221700.0,23.12,24.25,23.12,24.21,221700.0
2014-10-30 10:00:00,24.21,24.61,24.09,24.37,141400.0,24.21,24.61,24.09,24.37,141400.0
2014-10-30 10:30:00,24.37,24.73,24.25,24.58,138900.0,24.37,24.73,24.25,24.58,138900.0
2014-10-30 11:00:00,24.58,24.58,24.3,24.43,123900.0,24.58,24.58,24.3,24.43,123900.0
2014-10-30 11:30:00,24.43,24.65,24.42,24.5,120000.0,24.43,24.65,24.42,24.5,120000.0
2014-10-30 12:00:00,24.5,24.6,24.43,24.6,71700.0,24.5,24.6,24.43,24.6,71700.0
2014-10-30 12:30:00,24.59,25.03,24.57,24.74,89900.0,24.59,25.03,24.57,24.74,89900.0
2014-10-30 13:00:00,24.74,24.82,24.58,24.82,74900.0,24.74,24.82,24.58,24.82,74900.0
2014-10-30 13:30:00,24.81,25.01,24.78,24.91,63000.0,24.81,25.01,24.78,24.91,63000.0
2014-10-30 14:00:00,24.9,25.04,24.79,24.93,60200.0,24.9,25.04,24.79,24.93,60200.0
2014-10-30 14:30:00,24.93,24.97,24.56,24.61,69700.0,24.93,24.97,24.56,24.61,69700.0
2014-10-30 15:00:00,24.61,24.75,24.61,24.71,76300.0,24.61,24.75,24.61,24.71,76300.0
2014-10-30 15:30:00,24.74,25.1,24.73,24.98,174800.0,24.74,25.1,24.73,24.98,174800.0
2014-10-31 09:30:00,25.4,25.44,24.92,25.21,27800.0,25.4,25.44,24.92,25.21,27800.0
2014-10-31 10:00:00,25.19,25.36,25.12,25.26,50000.0,25.19,25.36,25.12,25.26,50000.0
2014-10-31 10:30:00,25.29,25.34,25.08,25.27,22600.0,25.29,25.34,25.08,25.27,22600.0
2014-10-31 11:00:00,25.24,25.29,25.13,25.28,21100.0,25.24,25.29,25.13,25.28,21100.0
2014-10-31 11:30:00,25.28,25.28,25.12,25.17,17300.0,25.28,25.28,25.12,25.17,17300.0
2014-10-31 12:00:00,25.18,25.26,25.15,25.23,59700.0,25.18,25.26,25.15,25.23,59700.0
2014-10-31 12:30:00,25.24,25.29,25.18,25.28,15000.0,25.24,25.29,25.18,25.28,15000.0
2014-10-31 13:00:00,25.3,25.42,25.3,25.38,17000.0,25.3,25.42,25.3,25.38,17000.0
2014-10-31 13:30:00,25.38,25.42,25.33,25.36,16000.0,25.38,25.42,25.33,25.36,16000.0
2014-10-31 14:00:00,25.36,25.41,25.33,25.33,19700.0,25.36,25.41,25.33,25.33,19700.0
2014-10-31 14:30:00,25.33,25.38,25.31,25.33,25700.0,25.33,25.38,25.31,25.33,25700.0
2014-10-31 15:00:00,25.32,25.4,25.32,25.36,42000.0,25.32,25.4,25.32,25.36,42000.0
2014-10-31 15:30:00,25.35,25.39,25.17,25.24,116500.0,25.35,25.39,25.17,25.24,116500.0
2014-11-03 09:30:00,25.3,25.3,25.1,25.17,23200.0,25.3,25.3,25.1,25.17,23200.0
2014-11-03 10:00:00,25.09,25.14,25.06,25.1,21600.0,25.09,25.14,25.06,25.1,21600.0
2014-11-03 10:30:00,25.11,25.12,24.88,24.97,24400.0,25.11,25.12,24.88,24.97,24400.0
2014-11-03 11:00:00,24.96,25.17,24.86,24.86,18600.0,24.96,25.17,24.86,24.86,18600.0
2014-11-03 11:30:00,24.85,25.11,24.68,25.07,32900.0,24.85,25.11,24.68,25.07,32900.0
2014-11-03 12:00:00,25.1,25.13,25.01,25.05,82800.0,25.1,25.13,25.01,25.05,82800.0
2014-11-03 12:30:00,25.03,25.11,25.02,25.04,49800.0,25.03,25.11,25.02,25.04,49800.0
2014-11-03 13:00:00,25.01,25.03,24.96,25.0,11400.0,25.01,25.03,24.96,25.0,11400.0
2014-11-03 13:30:00,25.0,25.0,24.9,24.95,13500.0,25.0,25.0,24.9,24.95,13500.0
2014-11-03 14:00:00,24.94,24.96,24.87,24.93,8500.0,24.94,24.96,24.87,24.93,8500.0
2014-11-03 14:30:00,24.92,24.96,24.87,24.96,11600.0,24.92,24.96,24.87,24.96,11600.0
2014-11-03 15:00:00,24.96,25.09,24.9,24.95,39200.0,24.96,25.09,24.9,24.95,39200.0
2014-11-03 15:30:00,24.96,24.97,24.86,24.95,52300.0,24.96,24.97,24.86,24.95,52300.0
2014-11-04 09:30:00,24.92,25.09,24.72,25.06,10100.0,24.92,25.09,24.72,25.06,10100.0
2014-11-04 10:00:00,25.06,25.15,25.03,25.07,7700.0,25.06,25.15,25.03,25.07,7700.0
2014-11-04 10:30:00,25.04,25.06,24.81,24.81,11400.0,25.04,25.06,24.81,24.81,11400.0
2014-11-04 11:00:00,24.82,24.85,24.72,24.73,5200.0,24.82,24.85,24.72,24.73,5200.0
2014-11-04 11:30:00,24.73,24.86,24.73,24.83,10300.0,24.73,24.86,24.73,24.83,10300.0
2014-11-04 12:00:00,24.85,24.9,24.81,24.83,7900.0,24.85,24.9,24.81,24.83,7900.0
2014-11-04 12:30:00,24.84,24.85,24.79,24.82,6300.0,24.84,24.85,24.79,24.82,6300.0
2014-11-04 13:00:00,24.78,24.8,24.68,24.8,24700.0,24.78,24.8,24.68,24.8,24700.0
2014-11-04 13:30:00,24.81,24.91,24.78,24.9,13000.0,24.81,24.91,24.78,24.9,13000.0
2014-11-04 14:00:00,24.91,24.98,24.86,24.87,12100.0,24.91,24.98,24.86,24.87,12100.0
2014-11-04 14:30:00,24.88,25.04,24.86,25.04,17000.0,24.88,25.04,24.86,25.04,17000.0
2014-11-04 15:00:00,25.03,25.04,24.95,24.96,12500.0,25.03,25.04,24.95,24.96,12500.0
2014-11-04 15:30:00,24.97,25.0,24.93,24.95,46700.0,24.97,25.0,24.93,24.95,46700.0
2014-11-05 09:30:00,25.15,25.35,24.93,24.97,34500.0,25.15,25.35,24.93,24.97,34500.0
2014-11-05 10:00:00,24.97,25.05,24.84,24.85,10700.0,24.97,25.05,24.84,24.85,10700.0
2014-11-05 10:30:00,24.86,24.9,24.77,24.84,22100.0,24.86,24.9,24.77,24.84,22100.0
2014-11-05 11:00:00,24.85,24.91,24.77,24.78,29300.0,24.85,24.91,24.77,24.78,29300.0
2014-11-05 11:30:00,24.75,24.76,24.69,24.69,10100.0,24.75,24.76,24.69,24.69,10100.0
2014-11-05 12:00:00,24.68,24.69,24.6,24.64,22600.0,24.68,24.69,24.6,24.64,22600.0
2014-11-05 12:30:00,24.64,24.74,24.59,24.73,20700.0,24.64,24.74,24.59,24.73,20700.0
2014-11-05 13:00:00,24.72,24.75,24.67,24.68,21700.0,24.72,24.75,24.67,24.68,21700.0
2014-11-05 13:30:00,24.67,24.69,24.63,24.64,8700.0,24.67,24.69,24.63,24.64,8700.0
2014-11-05 14:00:00,24.65,24.67,24.55,24.64,17700.0,24.65,24.67,24.55,24.64,17700.0
2014-11-05 14:30:00,24.64,24.73,24.63,24.73,12700.0,24.64,24.73,24.63,24.73,12700.0
2014-11-05 15:00:00,24.72,24.75,24.63,24.67,12900.0,24.72,24.75,24.63,24.67,12900.0
2014-11-05 15:30:00,24.68,24.74,24.64,24.73,32300.0,24.68,24.74,24.64,24.73,32300.0
2014-11-06 09:30:00,24.9,25.29,24.9,25.16,42200.0,24.9,25.29,24.9,25.16,42200.0
2014-11-06 10:00:00,25.17,25.24,25.1,25.19,49100.0,25.17,25.24,25.1,25.19,49100.0
2014-11-06 10:30:00,25.19,25.29,25.13,25.21,21400.0,25.19,25.29,25.13,25.21,21400.0
2014-11-06 11:00:00,25.22,25.32,25.21,25.31,22700.0,25.22,25.32,25.21,25.31,22700.0
2014-11-06 11:30:00,25.33,25.36,25.26,25.36,35200.0,25.33,25.36,25.26,25.36,35200.0
2014-11-06 12:00:00,25.37,25.38,25.23,25.31,29300.0,25.37,25.38,25.23,25.31,29300.0
2014-11-06 12:30:00,25.31,25.39,25.28,25.37,12000.0,25.31,25.39,25.28,25.37,12000.0
2014-11-06 13:00:00,25.37,25.39,25.22,25.25,31800.0,25.37,25.39,25.22,25.25,31800.0
2014-11-06 13:30:00,25.21,25.29,25.2,25.28,21100.0,25.21,25.29,25.2,25.28,21100.0
2014-11-06 14:00:00,25.29,25.31,25.25,25.3,13000.0,25.29,25.31,25.25,25.3,13000.0
2014-11-06 14:30:00,25.31,25.42,25.26,25.41,20800.0,25.31,25.42,25.26,25.41,20800.0
2014-11-06 15:00:00,25.42,25.45,25.32,25.42,24600.0,25.42,25.45,25.32,25.42,24600.0
2014-11-06 15:30:00,25.42,25.52,25.4,25.47,56700.0,25.42,25.52,25.4,25.47,56700.0
2014-11-07 09:30:00,25.57,25.63,25.46,25.53,36600.0,25.57,25.63,25.46,25.53,36600.0
2014-11-07 10:00:00,25.51,25.58,25.44,25.49,27000.0,25.51,25.58,25.44,25.49,27000.0
2014-11-07 10:30:00,25.48,25.7,25.43,25.64,53500.0,25.48,25.7,25.43,25.64,53500.0
2014-11-07 11:00:00,25.62,25.63,25.55,25.63,29800.0,25.62,25.63,25.55,25.63,29800.0
2014-11-07 11:30:00,25.63,25.64,25.57,25.57,14400.0,25.63,25.64,25.57,25.57,14400.0
2014-11-07 12:00:00,25.56,25.58,25.51,25.54,10600.0,25.56,25.58,25.51,25.54,10600.0
2014-11-07 12:30:00,25.54,25.57,25.52,25.53,16800.0,25.54,25.57,25.52,25.53,16800.0
2014-11-07 13:00:00,25.53,25.56,25.5,25.5,12800.0,25.53,25.56,25.5,25.5,12800.0
2014-11-07 13:30:00,25.51,25.61,25.51,25.57,23700.0,25.51,25.61,25.51,25.57,23700.0
2014-11-07 14:00:00,25.56,25.64,25.42,25.43,22700.0,25.56,25.64,25.42,25.43,22700.0
2014-11-07 14:30:00,25.44,25.51,25.41,25.45,21800.0,25.44,25.51,25.41,25.45,21800.0
2014-11-07 15:00:00,25.46,25.48,25.39,25.41,16800.0,25.46,25.48,25.39,25.41,16800.0
2014-11-07 15:30:00,25.41,25.53,25.39,25.52,61400.0,25.41,25.53,25.39,25.52,61400.0
2014-11-10 09:30:00,25.56,25.74,25.5,25.7,47500.0,25.56,25.74,25.5,25.7,47500.0
2014-11-10 10:00:00,25.7,25.84,25.69,25.76,23900.0,25.7,25.84,25.69,25.76,23900.0
2014-11-10 10:30:00,25.76,25.88,25.66,25.88,39600.0,25.76,25.88,25.66,25.88,39600.0
2014-11-10 11:00:00,25.9,25.94,25.82,25.88,16500.0,25.9,25.94,25.82,25.88,16500.0
2014-11-10 11:30:00,25.88,25.9,25.81,25.84,47400.0,25.88,25.9,25.81,25.84,47400.0
2014-11-10 12:00:00,25.82,25.95,25.82,25.84,11500.0,25.82,25.95,25.82,25.84,11500.0
2014-11-10 12:30:00,25.84,25.87,25.68,25.74,33000.0,25.84,25.87,25.68,25.74,33000.0
2014-11-10 13:00:00,25.72,25.74,25.57,25.58,12200.0,25.72,25.74,25.57,25.58,12200.0
2014-11-10 13:30:00,25.58,25.75,25.57,25.72,50200.0,25.58,25.75,25.57,25.72,50200.0
2014-11-10 14:00:00,25.75,25.84,25.75,25.8,15700.0,25.75,25.84,25.75,25.8,15700.0
2014-11-10 14:30:00,25.8,25.84,25.77,25.79,19000.0,25.8,25.84,25.77,25.79,19000.0
2014-11-10 15:00:00,25.78,25.9,25.78,25.87,18500.0,25.78,25.9,25.78,25.87,18500.0
2014-11-10 15:30:00,25.87,26.03,25.83,26.02,58000.0,25.87,26.03,25.83,26.02,58000.0
2014-11-11 09:30:00,26.06,26.07,25.78,25.98,12100.0,26.06,26.07,25.78,25.98,12100.0
2014-11-11 10:00:00,25.93,26.01,25.85,25.99,30800.0,25.93,26.01,25.85,25.99,30800.0
2014-11-11 10:30:00,26.01,26.31,25.98,26.26,17500.0,26.01,26.31,25.98,26.26,17500.0
2014-11-11 11:00:00,26.25,26.33,26.16,26.18,23800.0,26.25,26.33,26.16,26.18,23800.0
2014-11-11 11:30:00,26.2,26.21,26.11,26.19,14200.0,26.2,26.21,26.11,26.19,14200.0
2014-11-11 12:00:00,26.17,26.17,26.05,26.07,14700.0,26.17,26.17,26.05,26.07,14700.0
2014-11-11 12:30:00,26.09,26.14,26.05,26.09,21700.0,26.09,26.14,26.05,26.09,21700.0
2014-11-11 13:00:00,26.08,26.14,26.01,26.11,19600.0,26.08,26.14,26.01,26.11,19600.0
2014-11-11 13:30:00,26.11,26.26,26.11,26.2,36300.0,26.11,26.26,26.11,26.2,36300.0
2014-11-11 14:00:00,26.2,26.2,26.13,26.16,14400.0,26.2,26.2,26.13,26.16,14400.0
2014-11-11 14:30:00,26.16,26.16,26.11,26.15,11500.0,26.16,26.16,26.11,26.15,11500.0
2014-11-11 15:00:00,26.15,26.2,26.15,26.19,17100.0,26.15,26.2,26.15,26.19,17100.0
2014-11-11 15:30:00,26.17,26.27,26.17,26.26,41600.0,26.17,26.27,26.17,26.26,41600.0
2014-11-12 09:30:00,26.15,26.21,26.09,26.12,31900.0,26.15,26.21,26.09,26.12,31900.0
2014-11-12 10:00:00,26.12,26.16,26.03,26.03,35000.0,26.12,26.16,26.03,26.03,35000.0
2014-11-12 10:30:00,26.07,26.18,26.07,26.09,46500.0,26.07,26.18,26.07,26.09,46500.0
2014-11-12 11:00:00,26.1,26.25,26.07,26.21,34600.0,26.1,26.25,26.07,26.21,34600.0
2014-11-12 11:30:00,26.2,26.27,26.2,26.22,14000.0,26.2,26.27,26.2,26.22,14000.0
2014-11-12 12:00:00,26.22,26.24,26.21,26.22,8200.0,26.22,26.24,26.21,26.22,8200.0
2014-11-12 12:30:00,26.22,26.32,26.22,26.31,5000.0,26.22,26.32,26.22,26.31,5000.0
2014-11-12 13:00:00,26.33,26.35,26.28,26.3,15100.0,26.33,26.35,26.28,26.3,15100.0
2014-11-12 13:30:00,26.29,26.42,26.29,26.42,17800.0,26.29,26.42,26.29,26.42,17800.0
2014-11-12 14:00:00,26.42,26.52,26.42,26.51,10100.0,26.42,26.52,26.42,26.51,10100.0
2014-11-12 14:30:00,26.5,26.53,26.45,26.5,18600.0,26.5,26.53,26.45,26.5,18600.0
2014-11-12 15:00:00,26.5,26.62,26.48,26.56,32600.0,26.5,26.62,26.48,26.56,32600.0
2014-11-12 15:30:00,26.56,26.62,26.48,26.54,44400.0,26.56,26.62,26.48,26.54,44400.0
2014-11-13 09:30:00,26.55,26.69,26.42,26.49,5200.0,26.55,26.69,26.42,26.49,5200.0
2014-11-13 10:00:00,26.48,26.64,26.46,26.62,33600.0,26.48,26.64,26.46,26.62,33600.0
2014-11-13 10:30:00,26.61,26.71,26.59,26.63,13100.0,26.61,26.71,26.59,26.63,13100.0
2014-11-13 11:00:00,26.63,26.65,26.59,26.64,51500.0,26.63,26.65,26.59,26.64,51500.0
2014-11-13 11:30:00,26.62,26.65,26.6,26.62,19400.0,26.62,26.65,26.6,26.62,19400.0
2014-11-13 12:00:00,26.63,26.68,26.61,26.66,20500.0,26.63,26.68,26.61,26.66,20500.0
2014-11-13 12:30:00,26.67,26.67,26.6,26.6,15000.0,26.67,26.67,26.6,26.6,15000.0
2014-11-13 13:00:00,26.59,26.63,26.52,26.55,12500.0,26.59,26.63,26.52,26.55,12500.0
2014-11-13 13:30:00,26.55,26.59,26.5,26.56,9400.0,26.55,26.59,26.5,26.56,9400.0
2014-11-13 14:00:00,26.55,26.59,26.53,26.58,13200.0,26.55,26.59,26.53,26.58,13200.0
2014-11-13 14:30:00,26.57,26.6,26.55,26.57,10600.0,26.57,26.6,26.55,26.57,10600.0
2014-11-13 15:00:00,26.57,26.61,26.56,26.57,18800.0,26.57,26.61,26.56,26.57,18800.0
2014-11-13 15:30:00,26.58,26.61,26.46,26.51,51100.0,26.58,26.61,26.46,26.51,51100.0
2014-11-14 09:30:00,26.47,26.71,26.33,26.39,20700.0,26.47,26.71,26.33,26.39,20700.0
2014-11-14 10:00:00,26.37,26.48,26.25,26.33,24100.0,26.37,26.48,26.25,26.33,24100.0
2014-11-14 10:30:00,26.34,26.4,26.26,26.4,22100.0,26.34,26.4,26.26,26.4,22100.0
2014-11-14 11:00:00,26.4,26.45,26.37,26.39,42600.0,26.4,26.45,26.37,26.39,42600.0
2014-11-14 11:30:00,26.41,26.42,26.38,26.38,14000.0,26.41,26.42,26.38,26.38,14000.0
2014-11-14 12:00:00,26.4,26.45,26.39,26.41,48800.0,26.4,26.45,26.39,26.41,48800.0
2014-11-14 12:30:00,26.42,26.43,26.37,26.37,18900.0,26.42,26.43,26.37,26.37,18900.0
2014-11-14 13:00:00,26.36,26.38,26.34,26.37,21100.0,26.36,26.38,26.34,26.37,21100.0
2014-11-14 13:30:00,26.39,26.5,26.36,26.45,37400.0,26.39,26.5,26.36,26.45,37400.0
2014-11-14 14:00:00,26.45,26.51,26.44,26.48,9700.0,26.45,26.51,26.44,26.48,9700.0
2014-11-14 14:30:00,26.48,26.49,26.4,26.41,14000.0,26.48,26.49,26.4,26.41,14000.0
2014-11-14 15:00:00,26.43,26.47,26.35,26.36,40800.0,26.43,26.47,26.35,26.36,40800.0
2014-11-14 15:30:00,26.36,26.44,26.32,26.41,125200.0,26.36,26.44,26.32,26.41,125200.0
2014-11-17 09:30:00,26.33,26.54,26.33,26.45,14000.0,26.33,26.54,26.33,26.45,14000.0
2014-11-17 10:00:00,26.44,26.44,26.3,26.35,6800.0,26.44,26.44,26.3,26.35,6800.0
2014-11-17 10:30:00,26.35,26.43,26.29,26.41,44700.0,26.35,26.43,26.29,26.41,44700.0
2014-11-17 11:00:00,26.37,26.43,26.32,26.35,19600.0,26.37,26.43,26.32,26.35,19600.0
2014-11-17 11:30:00,26.34,26.42,26.32,26.39,19100.0,26.34,26.42,26.32,26.39,19100.0
2014-11-17 12:00:00,26.39,26.4,26.35,26.4,8800.0,26.39,26.4,26.35,26.4,8800.0
2014-11-17 12:30:00,26.39,26.4,26.33,26.34,4700.0,26.39,26.4,26.33,26.34,4700.0
2014-11-17 13:00:00,26.33,26.41,26.32,26.4,9800.0,26.33,26.41,26.32,26.4,9800.0
2014-11-17 13:30:00,26.39,26.41,26.34,26.4,29500.0,26.39,26.41,26.34,26.4,29500.0
2014-11-17 14:00:00,26.38,26.4,26.34,26.37,8800.0,26.38,26.4,26.34,26.37,8800.0
2014-11-17 14:30:00,26.36,26.4,26.33,26.33,8300.0,26.36,26.4,26.33,26.33,8300.0
2014-11-17 15:00:00,26.33,26.36,26.26,26.29,26700.0,26.33,26.36,26.26,26.29,26700.0
2014-11-17 15:30:00,26.28,26.33,26.24,26.24,31100.0,26.28,26.33,26.24,26.24,31100.0
2014-11-18 09:30:00,26.3,26.57,26.17,26.5,19500.0,26.3,26.57,26.17,26.5,19500.0
2014-11-18 10:00:00,26.51,26.54,26.31,26.4,53800.0,26.51,26.54,26.31,26.4,53800.0
2014-11-18 10:30:00,26.41,26.45,26.34,26.4,19300.0,26.41,26.45,26.34,26.4,19300.0
2014-11-18 11:00:00,26.4,26.4,26.3,26.34,30900.0,26.4,26.4,26.3,26.34,30900.0
2014-11-18 11:30:00,26.32,26.36,26.31,26.31,11000.0,26.32,26.36,26.31,26.31,11000.0
2014-11-18 12:00:00,26.31,26.32,26.23,26.29,13100.0,26.31,26.32,26.23,26.29,13100.0
2014-11-18 12:30:00,26.28,26.3,26.23,26.28,32200.0,26.28,26.3,26.23,26.28,32200.0
2014-11-18 13:00:00,26.27,26.39,26.26,26.39,36500.0,26.27,26.39,26.26,26.39,36500.0
2014-11-18 13:30:00,26.36,26.4,26.33,26.35,6800.0,26.36,26.4,26.33,26.35,6800.0
2014-11-18 14:00:00,26.36,26.4,26.36,26.39,5600.0,26.36,26.4,26.36,26.39,5600.0
2014-11-18 14:30:00,26.39,26.4,26.34,26.35,12500.0,26.39,26.4,26.34,26.35,12500.0
2014-11-18 15:00:00,26.36,26.37,26.33,26.35,17900.0,26.36,26.37,26.33,26.35,17900.0
2014-11-18 15:30:00,26.34,26.37,26.31,26.32,20400.0,26.34,26.37,26.31,26.32,20400.0
2014-11-19 09:30:00,26.24,26.38,26.0,26.09,6200.0,26.24,26.38,26.0,26.09,6200.0
2014-11-19 10:00:00,26.06,26.15,26.04,26.09,9800.0,26.06,26.15,26.04,26.09,9800.0
2014-11-19 10:30:00,26.14,26.15,26.01,26.03,57900.0,26.14,26.15,26.01,26.03,57900.0
2014-11-19 11:00:00,26.03,26.06,25.95,25.96,20400.0,26.03,26.06,25.95,25.96,20400.0
2014-11-19 11:30:00,25.96,26.01,25.9,25.99,25000.0,25.96,26.01,25.9,25.99,25000.0
2014-11-19 12:00:00,25.99,26.03,25.97,26.0,4000.0,25.99,26.03,25.97,26.0,4000.0
2014-11-19 12:30:00,26.0,26.03,25.95,26.03,16600.0,26.0,26.03,25.95,26.03,16600.0
2014-11-19 13:00:00,26.06,26.15,26.05,26.1,12800.0,26.06,26.15,26.05,26.1,12800.0
2014-11-19 13:30:00,26.08,26.13,26.05,26.1,15700.0,26.08,26.13,26.05,26.1,15700.0
2014-11-19 14:00:00,26.13,26.15,26.01,26.02,9300.0,26.13,26.15,26.01,26.02,9300.0
2014-11-19 14:30:00,26.04,26.04,25.92,25.96,5500.0,26.04,26.04,25.92,25.96,5500.0
2014-11-19 15:00:00,25.96,26.01,25.95,25.99,7200.0,25.96,26.01,25.95,25.99,7200.0
2014-11-19 15:30:00,25.98,25.99,25.85,25.9,42800.0,25.98,25.99,25.85,25.9,42800.0
2014-11-20 09:30:00,25.82,25.93,25.51,25.83,9600.0,25.82,25.93,25.51,25.83,9600.0
2014-11-20 10:00:00,25.87,25.93,25.84,25.84,9800.0,25.87,25.93,25.84,25.84,9800.0
2014-11-20 10:30:00,25.86,25.9,25.84,25.85,6700.0,25.86,25.9,25.84,25.85,6700.0
2014-11-20 11:00:00,25.89,26.02,25.89,26.01,5600.0,25.89,26.02,25.89,26.01,5600.0
2014-11-20 11:30:00,26.04,26.05,25.92,25.97,13400.0,26.04,26.05,25.92,25.97,13400.0
2014-11-20 12:00:00,25.97,26.04,25.9,26.04,15100.0,25.97,26.04,25.9,26.04,15100.0
2014-11-20 12:30:00,26.08,26.1,25.99,26.01,38500.0,26.08,26.1,25.99,26.01,38500.0
2014-11-20 13:00:00,26.02,26.05,25.99,26.0,12700.0,26.02,26.05,25.99,26.0,12700.0
2014-11-20 13:30:00,26.0,26.04,25.99,26.04,4400.0,26.0,26.04,25.99,26.04,4400.0
2014-11-20 14:00:00,26.03,26.06,26.03,26.04,4900.0,26.03,26.06,26.03,26.04,4900.0
2014-11-20 14:30:00,26.03,26.04,25.99,25.99,7700.0,26.03,26.04,25.99,25.99,7700.0
2014-11-20 15:00:00,26.0,26.04,26.0,26.04,8800.0,26.0,26.04,26.0,26.04,8800.0
2014-11-20 15:30:00,26.04,26.12,26.02,26.05,61600.0,26.04,26.12,26.02,26.05,61600.0
2014-11-21 09:30:00,26.34,26.42,26.12,26.2,24400.0,26.34,26.42,26.12,26.2,24400.0
2014-11-21 10:00:00,26.19,26.23,26.12,26.2,11400.0,26.19,26.23,26.12,26.2,11400.0
2014-11-21 10:30:00,26.24,26.26,26.13,26.13,22800.0,26.24,26.26,26.13,26.13,22800.0
2014-11-21 11:00:00,26.1,26.12,26.08,26.1,3600.0,26.1,26.12,26.08,26.1,3600.0
2014-11-21 11:30:00,26.11,26.18,26.07,26.11,18400.0,26.11,26.18,26.07,26.11,18400.0
2014-11-21 12:00:00,26.12,26.16,26.11,26.14,5100.0,26.12,26.16,26.11,26.14,5100.0
2014-11-21 12:30:00,26.14,26.16,26.14,26.16,6900.0,26.14,26.16,26.14,26.16,6900.0
2014-11-21 13:00:00,26.17,26.2,26.1,26.1,13300.0,26.17,26.2,26.1,26.1,13300.0
2014-11-21 13:30:00,26.13,26.17,26.09,26.1,21100.0,26.13,26.17,26.09,26.1,21100.0
2014-11-21 14:00:00,26.1,26.12,25.84,25.84,37900.0,26.1,26.12,25.84,25.84,37900.0
2014-11-21 14:30:00,25.87,25.95,25.85,25.95,14200.0,25.87,25.95,25.85,25.95,14200.0
2014-11-21 15:00:00,25.96,25.99,25.93,25.96,10300.0,25.96,25.99,25.93,25.96,10300.0
2014-11-21 15:30:00,25.95,26.01,25.88,25.91,36600.0,25.95,26.01,25.88,25.91,36600.0
2014-11-24 09:30:00,25.94,26.13,25.92,25.98,14300.0,25.94,26.13,25.92,25.98,14300.0
2014-11-24 10:00:00,25.99,26.06,25.89,25.94,15600.0,25.99,26.06,25.89,25.94,15600.0
2014-11-24 10:30:00,25.93,25.97,25.86,25.87,61600.0,25.93,25.97,25.86,25.87,61600.0
2014-11-24 11:00:00,25.88,25.99,25.88,25.97,38400.0,25.88,25.99,25.88,25.97,38400.0
2014-11-24 11:30:00,25.96,25.99,25.94,25.95,20300.0,25.96,25.99,25.94,25.95,20300.0
2014-11-24 12:00:00,25.97,25.98,25.91,25.94,15800.0,25.97,25.98,25.91,25.94,15800.0
2014-11-24 12:30:00,25.94,25.96,25.88,25.89,21300.0,25.94,25.96,25.88,25.89,21300.0
2014-11-24 13:00:00,25.88,25.97,25.88,25.95,5800.0,25.88,25.97,25.88,25.95,5800.0
2014-11-24 13:30:00,25.94,25.96,25.9,25.94,9900.0,25.94,25.96,25.9,25.94,9900.0
2014-11-24 14:00:00,25.94,26.0,25.93,26.0,10600.0,25.94,26.0,25.93,26.0,10600.0
2014-11-24 14:30:00,26.0,26.18,26.0,26.16,16600.0,26.0,26.18,26.0,26.16,16600.0
2014-11-24 15:00:00,26.16,26.24,26.14,26.16,14700.0,26.16,26.24,26.14,26.16,14700.0
2014-11-24 15:30:00,26.17,26.32,26.16,26.32,42100.0,26.17,26.32,26.16,26.32,42100.0
2014-11-25 09:30:00,26.36,26.36,26.05,26.05,11300.0,26.36,26.36,26.05,26.05,11300.0
2014-11-25 10:00:00,26.05,26.16,26.0,26.12,20300.0,26.05,26.16,26.0,26.12,20300.0
2014-11-25 10:30:00,26.13,26.15,26.03,26.03,25500.0,26.13,26.15,26.03,26.03,25500.0
2014-11-25 11:00:00,26.05,26.07,25.99,26.03,8800.0,26.05,26.07,25.99,26.03,8800.0
2014-11-25 11:30:00,26.02,26.1,26.0,26.06,22500.0,26.02,26.1,26.0,26.06,22500.0
2014-11-25 12:00:00,26.07,26.1,26.06,26.07,8300.0,26.07,26.1,26.06,26.07,8300.0
2014-11-25 12:30:00,26.07,26.08,26.02,26.05,9000.0,26.07,26.08,26.02,26.05,9000.0
2014-11-25 13:00:00,26.04,26.08,26.02,26.06,8700.0,26.04,26.08,26.02,26.06,8700.0
2014-11-25 13:30:00,26.07,26.14,26.06,26.14,7000.0,26.07,26.14,26.06,26.14,7000.0
2014-11-25 14:00:00,26.13,26.22,26.12,26.21,8900.0,26.13,26.22,26.12,26.21,8900.0
2014-11-25 14:30:00,26.2,26.25,26.19,26.2,8300.0,26.2,26.25,26.19,26.2,8300.0
2014-11-25 15:00:00,26.21,26.23,26.19,26.22,12700.0,26.21,26.23,26.19,26.22,12700.0
2014-11-25 15:30:00,26.24,26.26,26.13,26.2,37100.0,26.24,26.26,26.13,26.2,37100.0
2014-11-26 09:30:00,26.23,26.36,26.23,26.34,10100.0,26.23,26.36,26.23,26.34,10100.0
2014-11-26 10:00:00,26.35,26.39,26.25,26.34,30200.0,26.35,26.39,26.25,26.34,30200.0
2014-11-26 10:30:00,26.34,26.48,26.26,26.35,58500.0,26.34,26.48,26.26,26.35,58500.0
2014-11-26 11:00:00,26.39,26.43,26.24,26.24,13300.0,26.39,26.43,26.24,26.24,13300.0
2014-11-26 11:30:00,26.24,26.34,26.24,26.32,7300.0,26.24,26.34,26.24,26.32,7300.0
2014-11-26 12:00:00,26.33,26.36,26.3,26.36,13700.0,26.33,26.36,26.3,26.36,13700.0
2014-11-26 12:30:00,26.35,26.42,26.33,26.42,3500.0,26.35,26.42,26.33,26.42,3500.0
2014-11-26 13:00:00,26.43,26.45,26.43,26.44,3000.0,26.43,26.45,26.43,26.44,3000.0
2014-11-26 13:30:00,26.43,26.54,26.43,26.53,5000.0,26.43,26.54,26.43,26.53,5000.0
2014-11-26 14:00:00,26.51,26.52,26.46,26.48,4200.0,26.51,26.52,26.46,26.48,4200.0
2014-11-26 14:30:00,26.49,26.49,26.41,26.44,3400.0,26.49,26.49,26.41,26.44,3400.0
2014-11-26 15:00:00,26.45,26.45,26.39,26.41,7400.0,26.45,26.45,26.39,26.41,7400.0
2014-11-26 15:30:00,26.42,26.47,26.4,26.46,24900.0,26.42,26.47,26.4,26.46,24900.0
2014-11-28 09:30:00,26.59,26.68,26.41,26.64,9900.0,26.59,26.68,26.41,26.64,9900.0
2014-11-28 10:00:00,26.62,26.62,26.41,26.49,14300.0,26.62,26.62,26.41,26.49,14300.0
2014-11-28 10:30:00,26.5,26.57,26.47,26.5,12100.0,26.5,26.57,26.47,26.5,12100.0
2014-11-28 11:00:00,26.5,26.5,26.44,26.47,19200.0,26.5,26.5,26.44,26.47,19200.0
2014-11-28 11:30:00,26.47,26.47,26.35,26.38,12500.0,26.47,26.47,26.35,26.38,12500.0
2014-11-28 12:00:00,26.37,26.45,26.32,26.36,10700.0,26.37,26.45,26.32,26.36,10700.0
2014-11-28 12:30:00,26.39,26.4,26.17,26.25,19200.0,26.39,26.4,26.17,26.25,19200.0
2014-12-01 09:30:00,26.15,26.46,25.74,25.97,27100.0,26.15,26.46,25.74,25.97,27100.0
2014-12-01 10:00:00,26.0,26.06,25.92,25.96,10300.0,26.0,26.06,25.92,25.96,10300.0
2014-12-01 10:30:00,25.93,25.95,25.79,25.82,12100.0,25.93,25.95,25.79,25.82,12100.0
2014-12-01 11:00:00,25.81,26.09,25.81,26.09,16200.0,25.81,26.09,25.81,26.09,16200.0
2014-12-01 11:30:00,26.08,26.14,25.98,25.98,5500.0,26.08,26.14,25.98,25.98,5500.0
2014-12-01 12:00:00,25.99,26.03,25.96,25.99,8500.0,25.99,26.03,25.96,25.99,8500.0
2014-12-01 12:30:00,26.0,26.12,25.99,26.12,5400.0,26.0,26.12,25.99,26.12,5400.0
2014-12-01 13:00:00,26.11,26.38,26.01,26.18,61400.0,26.11,26.38,26.01,26.18,61400.0
2014-12-01 13:30:00,26.18,26.18,26.07,26.07,8600.0,26.18,26.18,26.07,26.07,8600.0
2014-12-01 14:00:00,26.07,26.07,25.94,25.95,12100.0,26.07,26.07,25.94,25.95,12100.0
2014-12-01 14:30:00,25.94,25.96,25.85,25.93,47500.0,25.94,25.96,25.85,25.93,47500.0
2014-12-01 15:00:00,25.94,25.99,25.92,25.96,14900.0,25.94,25.99,25.92,25.96,14900.0
2014-12-01 15:30:00,25.97,25.97,25.78,25.8,63600.0,25.97,25.97,25.78,25.8,63600.0
2014-12-02 09:30:00,25.86,26.07,25.65,25.93,15200.0,25.86,26.07,25.65,25.93,15200.0
2014-12-02 10:00:00,25.94,25.94,25.79,25.81,36500.0,25.94,25.94,25.79,25.81,36500.0
2014-12-02 10:30:00,25.83,25.83,25.68,25.71,30400.0,25.83,25.83,25.68,25.71,30400.0
2014-12-02 11:00:00,25.72,25.74,25.68,25.7,43000.0,25.72,25.74,25.68,25.7,43000.0
2014-12-02 11:30:00,25.69,25.72,25.69,25.71,9500.0,25.69,25.72,25.69,25.71,9500.0
2014-12-02 12:00:00,25.72,25.74,25.69,25.7,8800.0,25.72,25.74,25.69,25.7,8800.0
2014-12-02 12:30:00,25.7,25.7,25.62,25.62,14400.0,25.7,25.7,25.62,25.62,14400.0
2014-12-02 13:00:00,25.62,25.64,25.59,25.62,13700.0,25.62,25.64,25.59,25.62,13700.0
2014-12-02 13:30:00,25.63,25.63,25.59,25.6,11700.0,25.63,25.63,25.59,25.6,11700.0
2014-12-02 14:00:00,25.6,25.66,25.59,25.6,29800.0,25.6,25.66,25.59,25.6,29800.0
2014-12-02 14:30:00,25.6,25.7,25.59,25.69,31200.0,25.6,25.7,25.59,25.69,31200.0
2014-12-02 15:00:00,25.69,25.71,25.59,25.62,32000.0,25.69,25.71,25.59,25.62,32000.0
2014-12-02 15:30:00,25.63,25.64,25.53,25.6,61900.0,25.63,25.64,25.53,25.6,61900.0
2014-12-03 09:30:00,25.56,25.81,25.56,25.59,31000.0,25.56,25.81,25.56,25.59,31000.0
2014-12-03 10:00:00,25.56,25.61,25.5,25.52,43000.0,25.56,25.61,25.5,25.52,43000.0
2014-12-03 10:30:00,25.54,25.55,25.46,25.51,30000.0,25.54,25.55,25.46,25.51,30000.0
2014-12-03 11:00:00,25.52,25.65,25.49,25.63,29600.0,25.52,25.65,25.49,25.63,29600.0
2014-12-03 11:30:00,25.63,25.65,25.54,25.6,20800.0,25.63,25.65,25.54,25.6,20800.0
2014-12-03 12:00:00,25.6,25.62,25.54,25.59,19600.0,25.6,25.62,25.54,25.59,19600.0
2014-12-03 12:30:00,25.59,25.64,25.46,25.48,40300.0,25.59,25.64,25.46,25.48,40300.0
2014-12-03 13:00:00,25.49,25.53,25.47,25.48,30600.0,25.49,25.53,25.47,25.48,30600.0
2014-12-03 13:30:00,25.48,25.54,25.41,25.51,57300.0,25.48,25.54,25.41,25.51,57300.0
2014-12-03 14:00:00,25.49,25.53,25.46,25.5,29000.0,25.49,25.53,25.46,25.5,29000.0
2014-12-03 14:30:00,25.5,25.52,25.46,25.49,17300.0,25.5,25.52,25.46,25.49,17300.0
2014-12-03 15:00:00,25.51,25.51,25.48,25.5,22800.0,25.51,25.51,25.48,25.5,22800.0
2014-12-03 15:30:00,25.5,25.53,25.39,25.4,124700.0,25.5,25.53,25.39,25.4,124700.0
2014-12-04 09:30:00,25.4,25.54,25.21,25.25,59500.0,25.4,25.54,25.21,25.25,59500.0
2014-12-04 10:00:00,25.23,25.25,25.19,25.22,20100.0,25.23,25.25,25.19,25.22,20100.0
2014-12-04 10:30:00,25.19,25.25,25.15,25.24,17800.0,25.19,25.25,25.15,25.24,17800.0
2014-12-04 11:00:00,25.23,25.26,25.21,25.24,17500.0,25.23,25.26,25.21,25.24,17500.0
2014-12-04 11:30:00,25.24,25.25,25.22,25.23,15100.0,25.24,25.25,25.22,25.23,15100.0
2014-12-04 12:00:00,25.24,25.26,25.23,25.24,19000.0,25.24,25.26,25.23,25.24,19000.0
2014-12-04 12:30:00,25.24,25.26,25.21,25.25,19800.0,25.24,25.26,25.21,25.25,19800.0
2014-12-04 13:00:00,25.25,25.34,25.23,25.34,51300.0,25.25,25.34,25.23,25.34,51300.0
2014-12-04 13:30:00,25.35,25.56,25.35,25.5,11100.0,25.35,25.56,25.35,25.5,11100.0
2014-12-04 14:00:00,25.48,25.53,25.36,25.37,16900.0,25.48,25.53,25.36,25.37,16900.0
2014-12-04 14:30:00,25.36,25.38,25.3,25.31,15300.0,25.36,25.38,25.3,25.31,15300.0
2014-12-04 15:00:00,25.31,25.33,25.16,25.17,34000.0,25.31,25.33,25.16,25.17,34000.0
2014-12-04 15:30:00,25.16,25.29,25.12,25.24,62900.0,25.16,25.29,25.12,25.24,62900.0
2014-12-05 09:30:00,25.27,25.6,25.25,25.6,30100.0,25.27,25.6,25.25,25.6,30100.0
2014-12-05 10:00:00,25.61,25.65,25.49,25.52,20000.0,25.61,25.65,25.49,25.52,20000.0
2014-12-05 10:30:00,25.54,25.58,25.43,25.45,16600.0,25.54,25.58,25.43,25.45,16600.0
2014-12-05 11:00:00,25.47,25.57,25.46,25.57,9700.0,25.47,25.57,25.46,25.57,9700.0
2014-12-05 11:30:00,25.6,25.6,25.53,25.53,18400.0,25.6,25.6,25.53,25.53,18400.0
2014-12-05 12:00:00,25.52,25.56,25.52,25.54,8600.0,25.52,25.56,25.52,25.54,8600.0
2014-12-05 12:30:00,25.55,25.57,25.52,25.52,6800.0,25.55,25.57,25.52,25.52,6800.0
2014-12-05 13:00:00,25.52,25.56,25.52,25.55,9300.0,25.52,25.56,25.52,25.55,9300.0
2014-12-05 13:30:00,25.56,25.6,25.55,25.6,10600.0,25.56,25.6,25.55,25.6,10600.0
2014-12-05 14:00:00,25.6,25.64,25.58,25.62,10200.0,25.6,25.64,25.58,25.62,10200.0
2014-12-05 14:30:00,25.64,25.64,25.48,25.48,16100.0,25.64,25.64,25.48,25.48,16100.0
2014-12-05 15:00:00,25.48,25.53,25.46,25.5,21000.0,25.48,25.53,25.46,25.5,21000.0
2014-12-05 15:30:00,25.5,25.54,25.33,25.41,84500.0,25.5,25.54,25.33,25.41,84500.0
2014-12-08 09:30:00,25.32,25.62,25.32,25.5,5600.0,25.32,25.62,25.32,25.5,5600.0
2014-12-08 10:00:00,25.55,25.64,25.5,25.56,39400.0,25.55,25.64,25.5,25.56,39400.0
2014-12-08 10:30:00,25.69,25.92,25.69,25.88,10400.0,25.69,25.92,25.69,25.88,10400.0
2014-12-08 11:00:00,25.88,25.94,25.87,25.9,8900.0,25.88,25.94,25.87,25.9,8900.0
2014-12-08 11:30:00,25.92,25.93,25.8,25.85,6900.0,25.92,25.93,25.8,25.85,6900.0
2014-12-08 12:00:00,25.85,25.88,25.64,25.64,8900.0,25.85,25.88,25.64,25.64,8900.0
2014-12-08 12:30:00,25.64,25.77,25.63,25.66,6900.0,25.64,25.77,25.63,25.66,6900.0
2014-12-08 13:00:00,25.65,25.69,25.63,25.67,6900.0,25.65,25.69,25.63,25.67,6900.0
2014-12-08 13:30:00,25.71,25.71,25.58,25.59,9800.0,25.71,25.71,25.58,25.59,9800.0
2014-12-08 14:00:00,25.59,25.63,25.48,25.51,14500.0,25.59,25.63,25.48,25.51,14500.0
2014-12-08 14:30:00,25.54,25.62,25.47,25.48,8800.0,25.54,25.62,25.47,25.48,8800.0
2014-12-08 15:00:00,25.48,25.49,25.43,25.49,9700.0,25.48,25.49,25.43,25.49,9700.0
2014-12-08 15:30:00,25.5,25.5,25.35,25.37,35300.0,25.5,25.5,25.35,25.37,35300.0
2014-12-09 09:30:00,25.15,25.33,25.15,25.33,5800.0,25.15,25.33,25.15,25.33,5800.0
2014-12-09 10:00:00,25.37,25.45,25.29,25.45,18000.0,25.37,25.45,25.29,25.45,18000.0
2014-12-09 10:30:00,25.45,25.69,25.44,25.67,11900.0,25.45,25.69,25.44,25.67,11900.0
2014-12-09 11:00:00,25.68,25.79,25.65,25.79,13400.0,25.68,25.79,25.65,25.79,13400.0
2014-12-09 11:30:00,25.82,25.95,25.82,25.85,19500.0,25.82,25.95,25.82,25.85,19500.0
2014-12-09 12:00:00,25.88,25.9,25.78,25.84,22000.0,25.88,25.9,25.78,25.84,22000.0
2014-12-09 12:30:00,25.83,25.94,25.77,25.94,7500.0,25.83,25.94,25.77,25.94,7500.0
2014-12-09 13:00:00,25.94,26.2,25.94,26.0,46000.0,25.94,26.2,25.94,26.0,46000.0
2014-12-09 13:30:00,26.0,26.35,25.99,26.34,30800.0,26.0,26.35,25.99,26.34,30800.0
2014-12-09 14:00:00,26.34,26.35,26.24,26.29,17600.0,26.34,26.35,26.24,26.29,17600.0
2014-12-09 14:30:00,26.29,26.38,26.24,26.37,9100.0,26.29,26.38,26.24,26.37,9100.0
2014-12-09 15:00:00,26.39,26.51,26.37,26.39,18300.0,26.39,26.51,26.37,26.39,18300.0
2014-12-09 15:30:00,26.38,26.51,26.34,26.46,71800.0,26.38,26.51,26.34,26.46,71800.0
2014-12-10 09:30:00,26.42,26.42,26.06,26.12,13100.0,26.42,26.42,26.06,26.12,13100.0
2014-12-10 10:00:00,26.07,26.33,26.04,26.11,70800.0,26.07,26.33,26.04,26.11,70800.0
2014-12-10 10:30:00,26.08,26.24,25.98,26.17,12000.0,26.08,26.24,25.98,26.17,12000.0
2014-12-10 11:00:00,26.15,26.23,26.11,26.2,36600.0,26.15,26.23,26.11,26.2,36600.0
2014-12-10 11:30:00,26.15,26.23,26.12,26.14,20900.0,26.15,26.23,26.12,26.14,20900.0
2014-12-10 12:00:00,26.13,26.22,26.12,26.16,52900.0,26.13,26.22,26.12,26.16,52900.0
2014-12-10 12:30:00,26.15,26.29,26.1,26.19,15300.0,26.15,26.29,26.1,26.19,15300.0
2014-12-10 13:00:00,26.21,26.23,26.16,26.19,22200.0,26.21,26.23,26.16,26.19,22200.0
2014-12-10 13:30:00,26.16,26.16,25.87,25.89,9200.0,26.16,26.16,25.87,25.89,9200.0
2014-12-10 14:00:00,25.88,25.88,25.65,25.65,12800.0,25.88,25.88,25.65,25.65,12800.0
2014-12-10 14:30:00,25.65,25.65,25.5,25.51,22500.0,25.65,25.65,25.5,25.51,22500.0
2014-12-10 15:00:00,25.5,25.57,25.45,25.5,24800.0,25.5,25.57,25.45,25.5,24800.0
2014-12-10 15:30:00,25.5,25.58,25.31,25.37,73900.0,25.5,25.58,25.31,25.37,73900.0
2014-12-11 09:30:00,25.46,25.64,25.3,25.44,10700.0,25.46,25.64,25.3,25.44,10700.0
2014-12-11 10:00:00,25.39,25.41,25.25,25.25,16400.0,25.39,25.41,25.25,25.25,16400.0
2014-12-11 10:30:00,25.26,25.41,25.26,25.28,23200.0,25.26,25.41,25.26,25.28,23200.0
2014-12-11 11:00:00,25.27,25.48,25.26,25.4,14800.0,25.27,25.48,25.26,25.4,14800.0
2014-12-11 11:30:00,25.41,25.43,25.32,25.34,13600.0,25.41,25.43,25.32,25.34,13600.0
2014-12-11 12:00:00,25.35,25.42,25.28,25.28,8900.0,25.35,25.42,25.28,25.28,8900.0
2014-12-11 12:30:00,25.28,25.28,25.17,25.22,16200.0,25.28,25.28,25.17,25.22,16200.0
2014-12-11 13:00:00,25.22,25.22,25.1,25.12,14200.0,25.22,25.22,25.1,25.12,14200.0
2014-12-11 13:30:00,25.14,25.28,25.05,25.24,34300.0,25.14,25.28,25.05,25.24,34300.0
2014-12-11 14:00:00,25.22,25.22,25.13,25.15,23800.0,25.22,25.22,25.13,25.15,23800.0
2014-12-11 14:30:00,25.11,25.17,24.96,24.99,23500.0,25.11,25.17,24.96,24.99,23500.0
2014-12-11 15:00:00,24.97,25.09,24.95,25.02,33700.0,24.97,25.09,24.95,25.02,33700.0
2014-12-11 15:30:00,25.06,25.06,24.84,24.91,88000.0,25.06,25.06,24.84,24.91,88000.0
2014-12-12 09:30:00,24.61,24.79,24.51,24.7,17500.0,24.61,24.79,24.51,24.7,17500.0
2014-12-12 10:00:00,24.73,24.73,24.51,24.59,13700.0,24.73,24.73,24.51,24.59,13700.0
2014-12-12 10:30:00,24.57,24.61,24.45,24.45,29500.0,24.57,24.61,24.45,24.45,29500.0
2014-12-12 11:00:00,24.45,24.65,24.45,24.59,28400.0,24.45,24.65,24.45,24.59,28400.0
2014-12-12 11:30:00,24.59,24.79,24.59,24.69,15900.0,24.59,24.79,24.59,24.69,15900.0
2014-12-12 12:00:00,24.7,24.78,24.7,24.72,8700.0,24.7,24.78,24.7,24.72,8700.0
2014-12-12 12:30:00,24.72,24.81,24.64,24.64,10200.0,24.72,24.81,24.64,24.64,10200.0
2014-12-12 13:00:00,24.64,24.79,24.57,24.73,18300.0,24.64,24.79,24.57,24.73,18300.0
2014-12-12 13:30:00,24.73,24.74,24.61,24.64,7400.0,24.73,24.74,24.61,24.64,7400.0
2014-12-12 14:00:00,24.61,24.65,24.59,24.61,8400.0,24.61,24.65,24.59,24.61,8400.0
2014-12-12 14:30:00,24.6,24.66,24.51,24.66,15000.0,24.6,24.66,24.51,24.66,15000.0
2014-12-12 15:00:00,24.66,24.68,24.55,24.55,18500.0,24.66,24.68,24.55,24.55,18500.0
2014-12-12 15:30:00,24.56,24.56,24.43,24.48,35500.0,24.56,24.56,24.43,24.48,35500.0
2014-12-15 09:30:00,24.6,24.6,24.17,24.24,17200.0,24.6,24.6,24.17,24.24,17200.0
2014-12-15 10:00:00,24.28,24.4,24.23,24.39,8900.0,24.28,24.4,24.23,24.39,8900.0
2014-12-15 10:30:00,24.35,24.39,24.28,24.32,18700.0,24.35,24.39,24.28,24.32,18700.0
2014-12-15 11:00:00,24.35,24.35,24.06,24.09,7500.0,24.35,24.35,24.06,24.09,7500.0
2014-12-15 11:30:00,24.08,24.15,24.02,24.02,12900.0,24.08,24.15,24.02,24.02,12900.0
2014-12-15 12:00:00,24.03,24.22,24.02,24.21,9500.0,24.03,24.22,24.02,24.21,9500.0
2014-12-15 12:30:00,24.19,24.33,24.14,24.33,8800.0,24.19,24.33,24.14,24.33,8800.0
2014-12-15 13:00:00,24.31,24.38,24.25,24.27,12100.0,24.31,24.38,24.25,24.27,12100.0
2014-12-15 13:30:00,24.24,24.27,24.14,24.14,8300.0,24.24,24.27,24.14,24.14,8300.0
2014-12-15 14:00:00,24.13,24.19,24.03,24.19,8500.0,24.13,24.19,24.03,24.19,8500.0
2014-12-15 14:30:00,24.17,24.21,24.1,24.15,15900.0,24.17,24.21,24.1,24.15,15900.0
2014-12-15 15:00:00,24.12,24.33,24.12,24.25,16200.0,24.12,24.33,24.12,24.25,16200.0
2014-12-15 15:30:00,24.24,24.32,24.13,24.14,38500.0,24.24,24.32,24.13,24.14,38500.0
2014-12-16 09:30:00,24.15,24.41,23.73,24.31,13000.0,24.15,24.41,23.73,24.31,13000.0
2014-12-16 10:00:00,24.28,24.32,24.14,24.23,11000.0,24.28,24.32,24.14,24.23,11000.0
2014-12-16 10:30:00,24.21,24.35,24.06,24.35,15300.0,24.21,24.35,24.06,24.35,15300.0
2014-12-16 11:00:00,24.32,24.43,24.19,24.41,14500.0,24.32,24.43,24.19,24.41,14500.0
2014-12-16 11:30:00,24.41,24.51,24.41,24.49,20500.0,24.41,24.51,24.41,24.49,20500.0
2014-12-16 12:00:00,24.51,24.54,24.45,24.47,10000.0,24.51,24.54,24.45,24.47,10000.0
2014-12-16 12:30:00,24.47,24.52,24.45,24.47,11100.0,24.47,24.52,24.45,24.47,11100.0
2014-12-16 13:00:00,24.49,24.5,24.38,24.39,10000.0,24.49,24.5,24.38,24.39,10000.0
2014-12-16 13:30:00,24.37,24.48,24.34,24.45,7700.0,24.37,24.48,24.34,24.45,7700.0
2014-12-16 14:00:00,24.46,24.57,24.46,24.55,12500.0,24.46,24.57,24.46,24.55,12500.0
2014-12-16 14:30:00,24.56,24.59,24.49,24.49,14100.0,24.56,24.59,24.49,24.49,14100.0
2014-12-16 15:00:00,24.49,24.53,24.44,24.45,20200.0,24.49,24.53,24.44,24.45,20200.0
2014-12-16 15:30:00,24.46,24.54,24.26,24.27,56100.0,24.46,24.54,24.26,24.27,56100.0
2014-12-17 09:30:00,24.4,24.64,23.99,24.62,23400.0,24.4,24.64,23.99,24.62,23400.0
2014-12-17 10:00:00,24.62,24.62,24.43,24.53,30200.0,24.62,24.62,24.43,24.53,30200.0
2014-12-17 10:30:00,24.53,24.6,24.49,24.59,34700.0,24.53,24.6,24.49,24.59,34700.0
2014-12-17 11:00:00,24.59,24.94,24.59,24.94,31300.0,24.59,24.94,24.59,24.94,31300.0
2014-12-17 11:30:00,24.94,25.39,24.94,25.38,34500.0,24.94,25.39,24.94,25.38,34500.0
2014-12-17 12:00:00,25.37,25.55,25.37,25.55,62400.0,25.37,25.55,25.37,25.55,62400.0
2014-12-17 12:30:00,25.55,25.68,25.42,25.51,112000.0,25.55,25.68,25.42,25.51,112000.0
2014-12-17 13:00:00,25.51,25.73,25.49,25.73,17200.0,25.51,25.73,25.49,25.73,17200.0
2014-12-17 13:30:00,25.71,25.71,25.64,25.64,16300.0,25.71,25.71,25.64,25.64,16300.0
2014-12-17 14:00:00,25.59,26.01,25.55,25.98,35000.0,25.59,26.01,25.55,25.98,35000.0
2014-12-17 14:30:00,25.98,26.15,25.88,26.0,35300.0,25.98,26.15,25.88,26.0,35300.0
2014-12-17 15:00:00,26.01,26.17,26.0,26.17,49800.0,26.01,26.17,26.0,26.17,49800.0
2014-12-17 15:30:00,26.19,26.32,26.13,26.3,99400.0,26.19,26.32,26.13,26.3,99400.0
2014-12-18 09:30:00,26.51,26.79,26.02,26.11,68900.0,26.51,26.79,26.02,26.11,68900.0
2014-12-18 10:00:00,26.09,26.15,26.03,26.07,38800.0,26.09,26.15,26.03,26.07,38800.0
2014-12-18 10:30:00,26.08,26.1,25.71,25.75,134900.0,26.08,26.1,25.71,25.75,134900.0
2014-12-18 11:00:00,25.74,25.85,25.55,25.64,46900.0,25.74,25.85,25.55,25.64,46900.0
2014-12-18 11:30:00,25.66,25.82,25.61,25.8,29300.0,25.66,25.82,25.61,25.8,29300.0
2014-12-18 12:00:00,25.8,25.99,25.79,25.93,26200.0,25.8,25.99,25.79,25.93,26200.0
2014-12-18 12:30:00,25.96,26.11,25.91,26.09,27200.0,25.96,26.11,25.91,26.09,27200.0
2014-12-18 13:00:00,26.07,26.23,26.02,26.16,27700.0,26.07,26.23,26.02,26.16,27700.0
2014-12-18 13:30:00,26.16,26.32,26.13,26.32,26700.0,26.16,26.32,26.13,26.32,26700.0
2014-12-18 14:00:00,26.32,26.39,26.15,26.15,59300.0,26.32,26.39,26.15,26.15,59300.0
2014-12-18 14:30:00,26.15,26.23,26.08,26.21,48900.0,26.15,26.23,26.08,26.21,48900.0
2014-12-18 15:00:00,26.21,26.3,26.2,26.28,39800.0,26.21,26.3,26.2,26.28,39800.0
2014-12-18 15:30:00,26.28,26.49,26.26,26.45,77900.0,26.28,26.49,26.26,26.45,77900.0
2014-12-19 09:30:00,26.4,26.75,26.07,26.73,99300.0,26.4,26.75,26.07,26.73,99300.0
2014-12-19 10:00:00,26.73,26.81,26.67,26.81,26000.0,26.73,26.81,26.67,26.81,26000.0
2014-12-19 10:30:00,26.82,27.05,26.77,26.94,55100.0,26.82,27.05,26.77,26.94,55100.0
2014-12-19 11:00:00,26.94,27.02,26.77,26.82,29000.0,26.94,27.02,26.77,26.82,29000.0
2014-12-19 11:30:00,26.83,26.94,26.8,26.94,27400.0,26.83,26.94,26.8,26.94,27400.0
2014-12-19 12:00:00,26.94,27.07,26.82,26.84,22200.0,26.94,27.07,26.82,26.84,22200.0
2014-12-19 12:30:00,26.82,26.82,26.74,26.75,12900.0,26.82,26.82,26.74,26.75,12900.0
2014-12-19 13:00:00,26.73,26.75,26.63,26.65,25000.0,26.73,26.75,26.63,26.65,25000.0
2014-12-19 13:30:00,26.64,26.64,26.54,26.57,14600.0,26.64,26.64,26.54,26.57,14600.0
2014-12-19 14:00:00,26.58,26.72,26.58,26.67,17900.0,26.58,26.72,26.58,26.67,17900.0
2014-12-19 14:30:00,26.67,26.72,26.66,26.72,17400.0,26.67,26.72,26.66,26.72,17400.0
2014-12-19 15:00:00,26.71,26.82,26.68,26.79,31600.0,26.71,26.82,26.68,26.79,31600.0
2014-12-19 15:30:00,26.79,26.85,26.66,26.82,110300.0,26.79,26.85,26.66,26.82,110300.0
2014-12-22 09:30:00,26.89,27.0,26.58,26.79,13200.0,26.89,27.0,26.58,26.79,13200.0
2014-12-22 10:00:00,26.79,26.82,26.55,26.62,25100.0,26.79,26.82,26.55,26.62,25100.0
2014-12-22 10:30:00,26.63,26.65,26.51,26.52,6200.0,26.63,26.65,26.51,26.52,6200.0
2014-12-22 11:00:00,26.51,26.51,26.35,26.39,7700.0,26.51,26.51,26.35,26.39,7700.0
2014-12-22 11:30:00,26.42,26.45,26.37,26.42,27000.0,26.42,26.45,26.37,26.42,27000.0
2014-12-22 12:00:00,26.4,26.48,26.38,26.44,5900.0,26.4,26.48,26.38,26.44,5900.0
2014-12-22 12:30:00,26.44,26.46,26.34,26.44,20900.0,26.44,26.46,26.34,26.44,20900.0
2014-12-22 13:00:00,26.46,26.57,26.45,26.55,8000.0,26.46,26.57,26.45,26.55,8000.0
2014-12-22 13:30:00,26.56,26.58,26.39,26.4,11000.0,26.56,26.58,26.39,26.4,11000.0
2014-12-22 14:00:00,26.41,26.44,26.19,26.3,35100.0,26.41,26.44,26.19,26.3,35100.0
2014-12-22 14:30:00,26.3,26.39,26.29,26.31,15200.0,26.3,26.39,26.29,26.31,15200.0
2014-12-22 15:00:00,26.32,26.35,26.27,26.35,10300.0,26.32,26.35,26.27,26.35,10300.0
2014-12-22 15:30:00,26.34,26.51,26.3,26.49,62600.0,26.34,26.51,26.3,26.49,62600.0
2014-12-23 09:30:00,26.5,26.66,26.14,26.31,7500.0,26.5,26.66,26.14,26.31,7500.0
2014-12-23 10:00:00,26.32,26.37,26.1,26.25,17000.0,26.32,26.37,26.1,26.25,17000.0
2014-12-23 10:30:00,26.23,26.36,26.14,26.34,20500.0,26.23,26.36,26.14,26.34,20500.0
2014-12-23 11:00:00,26.35,26.68,26.34,26.65,22500.0,26.35,26.68,26.34,26.65,22500.0
2014-12-23 11:30:00,26.66,26.68,26.38,26.43,21500.0,26.66,26.68,26.38,26.43,21500.0
2014-12-23 12:00:00,26.43,26.52,26.4,26.52,32900.0,26.43,26.52,26.4,26.52,32900.0
2014-12-23 12:30:00,26.5,26.67,26.5,26.57,15600.0,26.5,26.67,26.5,26.57,15600.0
2014-12-23 13:00:00,26.57,26.61,26.48,26.51,13200.0,26.57,26.61,26.48,26.51,13200.0
2014-12-23 13:30:00,26.48,26.6,26.45,26.56,14100.0,26.48,26.6,26.45,26.56,14100.0
2014-12-23 14:00:00,26.57,26.65,26.51,26.51,48000.0,26.57,26.65,26.51,26.51,48000.0
2014-12-23 14:30:00,26.5,26.5,26.34,26.36,6200.0,26.5,26.5,26.34,26.36,6200.0
2014-12-23 15:00:00,26.36,26.54,26.36,26.53,26100.0,26.36,26.54,26.36,26.53,26100.0
2014-12-23 15:30:00,26.52,26.61,26.44,26.56,104300.0,26.52,26.61,26.44,26.56,104300.0
2014-12-24 09:30:00,26.52,26.79,26.51,26.58,8500.0,26.52,26.79,26.51,26.58,8500.0
2014-12-24 10:00:00,26.59,26.68,26.53,26.68,6600.0,26.59,26.68,26.53,26.68,6600.0
2014-12-24 10:30:00,26.71,26.81,26.62,26.62,6700.0,26.71,26.81,26.62,26.62,6700.0
2014-12-24 11:00:00,26.59,26.67,26.57,26.61,7900.0,26.59,26.67,26.57,26.61,7900.0
2014-12-24 11:30:00,26.63,26.74,26.63,26.68,13600.0,26.63,26.74,26.63,26.68,13600.0
2014-12-24 12:00:00,26.67,26.75,26.65,26.69,6300.0,26.67,26.75,26.65,26.69,6300.0
2014-12-24 12:30:00,26.69,26.74,26.58,26.6,27400.0,26.69,26.74,26.58,26.6,27400.0
2014-12-26 09:30:00,26.74,26.74,26.6,26.66,4500.0,26.74,26.74,26.6,26.66,4500.0
2014-12-26 10:00:00,26.64,26.68,26.59,26.59,9900.0,26.64,26.68,26.59,26.59,9900.0
2014-12-26 10:30:00,26.61,26.77,26.6,26.77,3100.0,26.61,26.77,26.6,26.77,3100.0
2014-12-26 11:00:00,26.77,26.77,26.75,26.76,5800.0,26.77,26.77,26.75,26.76,5800.0
2014-12-26 11:30:00,26.76,26.81,26.76,26.8,10400.0,26.76,26.81,26.76,26.8,10400.0
2014-12-26 12:00:00,26.79,26.81,26.75,26.81,3400.0,26.79,26.81,26.75,26.81,3400.0
2014-12-26 12:30:00,26.81,26.9,26.81,26.9,5400.0,26.81,26.9,26.81,26.9,5400.0
2014-12-26 13:00:00,26.9,26.93,26.87,26.92,8200.0,26.9,26.93,26.87,26.92,8200.0
2014-12-26 13:30:00,26.91,27.05,26.9,27.03,12500.0,26.91,27.05,26.9,27.03,12500.0
2014-12-26 14:00:00,27.03,27.06,26.98,26.99,12800.0,27.03,27.06,26.98,26.99,12800.0
2014-12-26 14:30:00,27.0,27.0,26.98,26.99,7900.0,27.0,27.0,26.98,26.99,7900.0
2014-12-26 15:00:00,27.0,27.01,26.98,27.0,10400.0,27.0,27.01,26.98,27.0,10400.0
2014-12-26 15:30:00,27.0,27.02,26.97,27.0,46800.0,27.0,27.02,26.97,27.0,46800.0
2014-12-29 09:30:00,27.0,27.15,26.86,26.89,28500.0,27.0,27.15,26.86,26.89,28500.0
2014-12-29 10:00:00,26.89,26.89,26.72,26.78,12200.0,26.89,26.89,26.72,26.78,12200.0
2014-12-29 10:30:00,26.78,26.78,26.57,26.68,21400.0,26.78,26.78,26.57,26.68,21400.0
2014-12-29 11:00:00,26.7,26.82,26.64,26.66,5300.0,26.7,26.82,26.64,26.66,5300.0
2014-12-29 11:30:00,26.66,26.69,26.64,26.69,5200.0,26.66,26.69,26.64,26.69,5200.0
2014-12-29 12:00:00,26.66,26.75,26.66,26.71,12600.0,26.66,26.75,26.66,26.71,12600.0
2014-12-29 12:30:00,26.7,26.76,26.66,26.76,4700.0,26.7,26.76,26.66,26.76,4700.0
2014-12-29 13:00:00,26.77,26.82,26.65,26.65,10200.0,26.77,26.82,26.65,26.65,10200.0
2014-12-29 13:30:00,26.65,26.68,26.63,26.68,7900.0,26.65,26.68,26.63,26.68,7900.0
2014-12-29 14:00:00,26.66,26.66,26.58,26.62,11400.0,26.66,26.66,26.58,26.62,11400.0
2014-12-29 14:30:00,26.64,26.71,26.64,26.7,4900.0,26.64,26.71,26.64,26.7,4900.0
2014-12-29 15:00:00,26.7,26.74,26.67,26.73,6600.0,26.7,26.74,26.67,26.73,6600.0
2014-12-29 15:30:00,26.72,26.72,26.56,26.6,82000.0,26.72,26.72,26.56,26.6,82000.0
2014-12-30 09:30:00,26.6,26.8,26.41,26.52,8900.0,26.6,26.8,26.41,26.52,8900.0
2014-12-30 10:00:00,26.51,26.56,26.41,26.53,7000.0,26.51,26.56,26.41,26.53,7000.0
2014-12-30 10:30:00,26.54,26.61,26.54,26.61,3700.0,26.54,26.61,26.54,26.61,3700.0
2014-12-30 11:00:00,26.62,26.65,26.54,26.54,5600.0,26.62,26.65,26.54,26.54,5600.0
2014-12-30 11:30:00,26.55,26.57,26.49,26.54,5200.0,26.55,26.57,26.49,26.54,5200.0
2014-12-30 12:00:00,26.52,26.57,26.52,26.54,2300.0,26.52,26.57,26.52,26.54,2300.0
2014-12-30 12:30:00,26.55,26.55,26.42,26.43,4600.0,26.55,26.55,26.42,26.43,4600.0
2014-12-30 13:00:00,26.43,26.43,26.37,26.4,2000.0,26.43,26.43,26.37,26.4,2000.0
2014-12-30 13:30:00,26.39,26.42,26.29,26.29,7100.0,26.39,26.42,26.29,26.29,7100.0
2014-12-30 14:00:00,26.28,26.28,26.19,26.25,21200.0,26.28,26.28,26.19,26.25,21200.0
2014-12-30 14:30:00,26.25,26.36,26.23,26.36,23300.0,26.25,26.36,26.23,26.36,23300.0
2014-12-30 15:00:00,26.36,26.39,26.33,26.39,4100.0,26.36,26.39,26.33,26.39,4100.0
2014-12-30 15:30:00,26.36,26.44,26.33,26.43,26000.0,26.36,26.44,26.33,26.43,26000.0
2014-12-31 09:30:00,26.41,26.76,26.31,26.61,32600.0,26.41,26.76,26.31,26.61,32600.0
2014-12-31 10:00:00,26.63,26.84,26.63,26.84,21700.0,26.63,26.84,26.63,26.84,21700.0
2014-12-31 10:30:00,26.84,26.97,26.8,26.86,12200.0,26.84,26.97,26.8,26.86,12200.0
2014-12-31 11:00:00,26.85,26.86,26.78,26.85,8600.0,26.85,26.86,26.78,26.85,8600.0
2014-12-31 11:30:00,26.84,26.87,26.82,26.87,7200.0,26.84,26.87,26.82,26.87,7200.0
2014-12-31 12:00:00,26.87,26.89,26.75,26.76,7600.0,26.87,26.89,26.75,26.76,7600.0
2014-12-31 12:30:00,26.75,26.81,26.74,26.79,9700.0,26.75,26.81,26.74,26.79,9700.0
2014-12-31 13:00:00,26.78,26.82,26.65,26.68,6700.0,26.78,26.82,26.65,26.68,6700.0
2014-12-31 13:30:00,26.67,26.73,26.67,26.7,28300.0,26.67,26.73,26.67,26.7,28300.0
2014-12-31 14:00:00,26.71,26.71,26.52,26.54,7900.0,26.71,26.71,26.52,26.54,7900.0
2014-12-31 14:30:00,26.55,26.55,26.42,26.47,4900.0,26.55,26.55,26.42,26.47,4900.0
2014-12-31 15:00:00,26.46,26.55,26.44,26.47,8800.0,26.46,26.55,26.44,26.47,8800.0
2014-12-31 15:30:00,26.49,26.49,26.31,26.32,24600.0,26.49,26.49,26.31,26.32,24600.0
2015-01-02 09:30:00,26.5,26.76,26.2,26.57,19000.0,26.5,26.76,26.2,26.57,19000.0
2015-01-02 10:00:00,26.61,26.61,26.14,26.15,8300.0,26.61,26.61,26.14,26.15,8300.0
2015-01-02 10:30:00,26.15,26.15,25.82,25.92,10400.0,26.15,26.15,25.82,25.92,10400.0
2015-01-02 11:00:00,25.9,25.91,25.77,25.82,8900.0,25.9,25.91,25.77,25.82,8900.0
2015-01-02 11:30:00,25.79,25.79,25.72,25.78,8800.0,25.79,25.79,25.72,25.78,8800.0
2015-01-02 12:00:00,25.77,25.85,25.76,25.78,7200.0,25.77,25.85,25.76,25.78,7200.0
2015-01-02 12:30:00,25.74,25.87,25.74,25.83,9100.0,25.74,25.87,25.74,25.83,9100.0
2015-01-02 13:00:00,25.81,25.85,25.74,25.78,6000.0,25.81,25.85,25.74,25.78,6000.0
2015-01-02 13:30:00,25.76,25.86,25.68,25.83,12900.0,25.76,25.86,25.68,25.83,12900.0
2015-01-02 14:00:00,25.87,25.89,25.72,25.84,22600.0,25.87,25.89,25.72,25.84,22600.0
2015-01-02 14:30:00,25.85,26.04,25.84,25.96,10100.0,25.85,26.04,25.84,25.96,10100.0
2015-01-02 15:00:00,25.94,25.94,25.74,25.83,13000.0,25.94,25.94,25.74,25.83,13000.0
2015-01-02 15:30:00,25.84,25.94,25.79,25.88,62000.0,25.84,25.94,25.79,25.88,62000.0
2015-01-05 09:30:00,25.77,26.18,25.71,26.05,19300.0,25.77,26.18,25.71,26.05,19300.0
2015-01-05 10:00:00,26.08,26.47,25.98,26.47,25900.0,26.08,26.47,25.98,26.47,25900.0
2015-01-05 10:30:00,26.43,26.49,26.3,26.34,9500.0,26.43,26.49,26.3,26.34,9500.0
2015-01-05 11:00:00,26.32,26.41,26.19,26.38,14000.0,26.32,26.41,26.19,26.38,14000.0
2015-01-05 11:30:00,26.37,26.46,26.26,26.45,19800.0,26.37,26.46,26.26,26.45,19800.0
2015-01-05 12:00:00,26.45,26.48,26.31,26.32,15400.0,26.45,26.48,26.31,26.32,15400.0
2015-01-05 12:30:00,26.26,26.32,26.14,26.18,9100.0,26.26,26.32,26.14,26.18,9100.0
2015-01-05 13:00:00,26.18,26.33,26.14,26.2,10900.0,26.18,26.33,26.14,26.2,10900.0
2015-01-05 13:30:00,26.2,26.31,26.07,26.26,14000.0,26.2,26.31,26.07,26.26,14000.0
2015-01-05 14:00:00,26.24,26.36,26.11,26.25,29600.0,26.24,26.36,26.11,26.25,29600.0
2015-01-05 14:30:00,26.25,26.28,26.16,26.25,14400.0,26.25,26.28,26.16,26.25,14400.0
2015-01-05 15:00:00,26.25,26.29,26.15,26.25,14200.0,26.25,26.29,26.15,26.25,14200.0
2015-01-05 15:30:00,26.24,26.35,26.19,26.3,27000.0,26.24,26.35,26.19,26.3,27000.0
2015-01-06 09:30:00,26.32,26.5,26.11,26.28,32400.0,26.32,26.5,26.11,26.28,32400.0
2015-01-06 10:00:00,26.3,26.32,26.18,26.23,20200.0,26.3,26.32,26.18,26.23,20200.0
2015-01-06 10:30:00,26.25,26.36,26.19,26.33,25800.0,26.25,26.36,26.19,26.33,25800.0
2015-01-06 11:00:00,26.32,26.32,26.19,26.31,51700.0,26.32,26.32,26.19,26.31,51700.0
2015-01-06 11:30:00,26.32,26.36,26.09,26.1,43800.0,26.32,26.36,26.09,26.1,43800.0
2015-01-06 12:00:00,26.1,26.14,26.02,26.13,25400.0,26.1,26.14,26.02,26.13,25400.0
2015-01-06 12:30:00,26.12,26.45,26.1,26.33,25100.0,26.12,26.45,26.1,26.33,25100.0
2015-01-06 13:00:00,26.31,26.38,26.23,26.29,21000.0,26.31,26.38,26.23,26.29,21000.0
2015-01-06 13:30:00,26.3,26.39,26.27,26.36,38100.0,26.3,26.39,26.27,26.36,38100.0
2015-01-06 14:00:00,26.38,26.47,26.3,26.41,17300.0,26.38,26.47,26.3,26.41,17300.0
2015-01-06 14:30:00,26.43,26.64,26.43,26.59,27000.0,26.43,26.64,26.43,26.59,27000.0
2015-01-06 15:00:00,26.59,26.65,26.42,26.47,51000.0,26.59,26.65,26.42,26.47,51000.0
2015-01-06 15:30:00,26.47,26.5,26.31,26.35,58600.0,26.47,26.5,26.31,26.35,58600.0
2015-01-07 09:30:00,26.72,27.26,26.58,27.15,53800.0,26.72,27.26,26.58,27.15,53800.0
2015-01-07 10:00:00,27.09,27.11,26.59,26.64,28900.0,27.09,27.11,26.59,26.64,28900.0
2015-01-07 10:30:00,26.61,27.35,26.59,27.32,58600.0,26.61,27.35,26.59,27.32,58600.0
2015-01-07 11:00:00,27.31,27.33,26.94,27.06,69500.0,27.31,27.33,26.94,27.06,69500.0
2015-01-07 11:30:00,27.12,27.14,26.88,26.96,42200.0,27.12,27.14,26.88,26.96,42200.0
2015-01-07 12:00:00,26.97,27.04,26.9,26.99,16100.0,26.97,27.04,26.9,26.99,16100.0
2015-01-07 12:30:00,26.99,27.11,26.96,27.0,22200.0,26.99,27.11,26.96,27.0,22200.0
2015-01-07 13:00:00,26.98,27.02,26.83,26.83,11400.0,26.98,27.02,26.83,26.83,11400.0
2015-01-07 13:30:00,26.84,27.11,26.84,27.07,20200.0,26.84,27.11,26.84,27.07,20200.0
2015-01-07 14:00:00,27.08,27.2,27.01,27.03,26800.0,27.08,27.2,27.01,27.03,26800.0
2015-01-07 14:30:00,27.03,27.11,26.98,27.0,17000.0,27.03,27.11,26.98,27.0,17000.0
2015-01-07 15:00:00,27.0,27.1,26.92,27.01,19200.0,27.0,27.1,26.92,27.01,19200.0
2015-01-07 15:30:00,27.0,27.12,26.9,27.05,61000.0,27.0,27.12,26.9,27.05,61000.0
2015-01-08 09:30:00,27.2,27.46,27.01,27.32,30900.0,27.2,27.46,27.01,27.32,30900.0
2015-01-08 10:00:00,27.44,27.44,27.23,27.24,9200.0,27.44,27.44,27.23,27.24,9200.0
2015-01-08 10:30:00,27.24,27.36,27.19,27.31,13100.0,27.24,27.36,27.19,27.31,13100.0
2015-01-08 11:00:00,27.26,27.3,27.15,27.18,12500.0,27.26,27.3,27.15,27.18,12500.0
2015-01-08 11:30:00,27.24,27.42,27.22,27.37,6700.0,27.24,27.42,27.22,27.37,6700.0
2015-01-08 12:00:00,27.36,27.36,27.25,27.27,5300.0,27.36,27.36,27.25,27.27,5300.0
2015-01-08 12:30:00,27.26,27.34,27.2,27.23,8500.0,27.26,27.34,27.2,27.23,8500.0
2015-01-08 13:00:00,27.25,27.25,27.16,27.19,12100.0,27.25,27.25,27.16,27.19,12100.0
2015-01-08 13:30:00,27.2,27.2,27.02,27.02,14100.0,27.2,27.2,27.02,27.02,14100.0
2015-01-08 14:00:00,27.02,27.11,26.95,27.11,25300.0,27.02,27.11,26.95,27.11,25300.0
2015-01-08 14:30:00,27.12,27.17,27.09,27.09,6800.0,27.12,27.17,27.09,27.09,6800.0
2015-01-08 15:00:00,27.09,27.37,27.09,27.37,25100.0,27.09,27.37,27.09,27.37,25100.0
2015-01-08 15:30:00,27.37,27.4,27.2,27.39,69600.0,27.37,27.4,27.2,27.39,69600.0
2015-01-09 09:30:00,27.5,27.7,27.25,27.52,47500.0,27.5,27.7,27.25,27.52,47500.0
2015-01-09 10:00:00,27.52,27.52,27.24,27.29,15000.0,27.52,27.52,27.24,27.29,15000.0
2015-01-09 10:30:00,27.29,27.32,27.21,27.27,14100.0,27.29,27.32,27.21,27.27,14100.0
2015-01-09 11:00:00,27.27,27.27,27.11,27.21,10500.0,27.27,27.27,27.11,27.21,10500.0
2015-01-09 11:30:00,27.19,27.32,27.17,27.31,19200.0,27.19,27.32,27.17,27.31,19200.0
2015-01-09 12:00:00,27.34,27.44,27.33,27.44,38000.0,27.34,27.44,27.33,27.44,38000.0
2015-01-09 12:30:00,27.43,27.47,27.36,27.36,15100.0,27.43,27.47,27.36,27.36,15100.0
2015-01-09 13:00:00,27.36,27.52,27.35,27.45,28000.0,27.36,27.52,27.35,27.45,28000.0
2015-01-09 13:30:00,27.45,27.46,27.2,27.24,24200.0,27.45,27.46,27.2,27.24,24200.0
2015-01-09 14:00:00,27.24,27.29,27.14,27.24,8700.0,27.24,27.29,27.14,27.24,8700.0
2015-01-09 14:30:00,27.26,27.4,27.22,27.34,24200.0,27.26,27.4,27.22,27.34,24200.0
2015-01-09 15:00:00,27.35,27.45,27.33,27.36,26700.0,27.35,27.45,27.33,27.36,26700.0
2015-01-09 15:30:00,27.37,27.59,27.35,27.53,101200.0,27.37,27.59,27.35,27.53,101200.0
2015-01-12 09:30:00,27.44,27.53,26.9,26.91,36400.0,27.44,27.53,26.9,26.91,36400.0
2015-01-12 10:00:00,26.84,27.19,26.82,27.07,16700.0,26.84,27.19,26.82,27.07,16700.0
2015-01-12 10:30:00,27.1,27.11,26.85,26.96,9200.0,27.1,27.11,26.85,26.96,9200.0
2015-01-12 11:00:00,26.95,27.03,26.89,26.9,10400.0,26.95,27.03,26.89,26.9,10400.0
2015-01-12 11:30:00,26.92,27.02,26.9,26.94,5900.0,26.92,27.02,26.9,26.94,5900.0
2015-01-12 12:00:00,26.93,27.07,26.93,26.99,6100.0,26.93,27.07,26.93,26.99,6100.0
2015-01-12 12:30:00,26.99,27.09,26.98,27.08,6700.0,26.99,27.09,26.98,27.08,6700.0
2015-01-12 13:00:00,27.05,27.13,26.98,27.11,5900.0,27.05,27.13,26.98,27.11,5900.0
2015-01-12 13:30:00,27.12,27.12,27.06,27.06,4400.0,27.12,27.12,27.06,27.06,4400.0
2015-01-12 14:00:00,27.05,27.07,26.9,26.94,9900.0,27.05,27.07,26.9,26.94,9900.0
2015-01-12 14:30:00,26.95,26.95,26.88,26.9,7200.0,26.95,26.95,26.88,26.9,7200.0
2015-01-12 15:00:00,26.91,26.92,26.86,26.87,11600.0,26.91,26.92,26.86,26.87,11600.0
2015-01-12 15:30:00,26.88,26.89,26.73,26.8,31700.0,26.88,26.89,26.73,26.8,31700.0
2015-01-13 09:30:00,26.87,27.25,26.8,27.17,25900.0,26.87,27.25,26.8,27.17,25900.0
2015-01-13 10:00:00,27.22,27.43,27.18,27.18,13900.0,27.22,27.43,27.18,27.18,13900.0
2015-01-13 10:30:00,27.18,27.29,27.14,27.16,16200.0,27.18,27.29,27.14,27.16,16200.0
2015-01-13 11:00:00,27.14,27.14,26.9,26.93,23100.0,27.14,27.14,26.9,26.93,23100.0
2015-01-13 11:30:00,26.92,27.01,26.86,26.99,6600.0,26.92,27.01,26.86,26.99,6600.0
2015-01-13 12:00:00,26.99,27.04,26.8,26.82,10000.0,26.99,27.04,26.8,26.82,10000.0
2015-01-13 12:30:00,26.82,26.9,26.8,26.85,5100.0,26.82,26.9,26.8,26.85,5100.0
2015-01-13 13:00:00,26.84,26.91,26.7,26.72,9800.0,26.84,26.91,26.7,26.72,9800.0
2015-01-13 13:30:00,26.71,26.71,26.4,26.46,8200.0,26.71,26.71,26.4,26.46,8200.0
2015-01-13 14:00:00,26.44,26.5,26.37,26.5,6400.0,26.44,26.5,26.37,26.5,6400.0
2015-01-13 14:30:00,26.53,26.61,26.5,26.5,10800.0,26.53,26.61,26.5,26.5,10800.0
2015-01-13 15:00:00,26.48,26.56,26.41,26.44,13600.0,26.48,26.56,26.41,26.44,13600.0
2015-01-13 15:30:00,26.43,26.63,26.4,26.63,57800.0,26.43,26.63,26.4,26.63,57800.0
2015-01-14 09:30:00,26.32,26.62,26.12,26.53,15600.0,26.32,26.62,26.12,26.53,15600.0
2015-01-14 10:00:00,26.54,26.62,26.39,26.42,7400.0,26.54,26.62,26.39,26.42,7400.0
2015-01-14 10:30:00,26.43,26.49,26.33,26.49,14500.0,26.43,26.49,26.33,26.49,14500.0
2015-01-14 11:00:00,26.52,26.58,26.37,26.54,7200.0,26.52,26.58,26.37,26.54,7200.0
2015-01-14 11:30:00,26.54,26.58,26.43,26.43,1400.0,26.54,26.58,26.43,26.43,1400.0
2015-01-14 12:00:00,26.43,26.43,26.27,26.33,3300.0,26.43,26.43,26.27,26.33,3300.0
2015-01-14 12:30:00,26.41,26.53,26.31,26.53,8700.0,26.41,26.53,26.31,26.53,8700.0
2015-01-14 13:00:00,26.53,26.53,26.43,26.49,5800.0,26.53,26.53,26.43,26.49,5800.0
2015-01-14 13:30:00,26.48,26.54,26.37,26.37,17100.0,26.48,26.54,26.37,26.37,17100.0
2015-01-14 14:00:00,26.45,26.66,26.42,26.64,4900.0,26.45,26.66,26.42,26.64,4900.0
2015-01-14 14:30:00,26.61,26.66,26.52,26.55,7100.0,26.61,26.66,26.52,26.55,7100.0
2015-01-14 15:00:00,26.55,26.63,26.47,26.54,12100.0,26.55,26.63,26.47,26.54,12100.0
2015-01-14 15:30:00,26.57,26.58,26.44,26.5,21100.0,26.57,26.58,26.44,26.5,21100.0
2015-01-15 09:30:00,26.59,26.81,26.17,26.2,15400.0,26.59,26.81,26.17,26.2,15400.0
2015-01-15 10:00:00,26.16,26.31,26.13,26.26,3600.0,26.16,26.31,26.13,26.26,3600.0
2015-01-15 10:30:00,26.28,26.42,26.25,26.27,6900.0,26.28,26.42,26.25,26.27,6900.0
2015-01-15 11:00:00,26.28,26.33,26.23,26.27,11700.0,26.28,26.33,26.23,26.27,11700.0
2015-01-15 11:30:00,26.25,26.33,26.21,26.24,6500.0,26.25,26.33,26.21,26.24,6500.0
2015-01-15 12:00:00,26.24,26.25,26.16,26.18,5600.0,26.24,26.25,26.16,26.18,5600.0
2015-01-15 12:30:00,26.18,26.18,25.76,25.96,9400.0,26.18,26.18,25.76,25.96,9400.0
2015-01-15 13:00:00,25.92,26.04,25.87,25.88,10300.0,25.92,26.04,25.87,25.88,10300.0
2015-01-15 13:30:00,25.86,26.08,25.86,26.08,17600.0,25.86,26.08,25.86,26.08,17600.0
2015-01-15 14:00:00,26.05,26.15,26.02,26.04,3400.0,26.05,26.15,26.02,26.04,3400.0
2015-01-15 14:30:00,26.08,26.19,26.07,26.07,2800.0,26.08,26.19,26.07,26.07,2800.0
2015-01-15 15:00:00,26.08,26.08,25.96,26.01,7600.0,26.08,26.08,25.96,26.01,7600.0
2015-01-15 15:30:00,26.01,26.01,25.89,25.98,48400.0,26.01,26.01,25.89,25.98,48400.0
2015-01-16 09:30:00,25.88,26.39,25.55,26.29,35600.0,25.88,26.39,25.55,26.29,35600.0
2015-01-16 10:00:00,26.33,26.47,26.21,26.46,10400.0,26.33,26.47,26.21,26.46,10400.0
2015-01-16 10:30:00,26.46,26.64,26.41,26.59,24500.0,26.46,26.64,26.41,26.59,24500.0
2015-01-16 11:00:00,26.57,26.62,26.49,26.54,4800.0,26.57,26.62,26.49,26.54,4800.0
2015-01-16 11:30:00,26.5,26.73,26.5,26.64,7900.0,26.5,26.73,26.5,26.64,7900.0
2015-01-16 12:00:00,26.65,26.65,26.54,26.57,8100.0,26.65,26.65,26.54,26.57,8100.0
2015-01-16 12:30:00,26.57,26.7,26.54,26.58,7400.0,26.57,26.7,26.54,26.58,7400.0
2015-01-16 13:00:00,26.57,26.65,26.54,26.54,6400.0,26.57,26.65,26.54,26.54,6400.0
2015-01-16 13:30:00,26.59,26.72,26.56,26.72,3600.0,26.59,26.72,26.56,26.72,3600.0
2015-01-16 14:00:00,26.71,26.75,26.65,26.73,5300.0,26.71,26.75,26.65,26.73,5300.0
2015-01-16 14:30:00,26.74,26.77,26.68,26.7,8500.0,26.74,26.77,26.68,26.7,8500.0
2015-01-16 15:00:00,26.73,26.76,26.6,26.6,12900.0,26.73,26.76,26.6,26.6,12900.0
2015-01-16 15:30:00,26.6,26.75,26.58,26.71,43700.0,26.6,26.75,26.58,26.71,43700.0
2015-01-20 09:30:00,26.8,27.04,26.39,26.47,20400.0,26.8,27.04,26.39,26.47,20400.0
2015-01-20 10:00:00,26.41,26.44,26.28,26.39,5900.0,26.41,26.44,26.28,26.39,5900.0
2015-01-20 10:30:00,26.39,26.39,26.21,26.23,6000.0,26.39,26.39,26.21,26.23,6000.0
2015-01-20 11:00:00,26.23,26.33,26.19,26.33,7200.0,26.23,26.33,26.19,26.33,7200.0
2015-01-20 11:30:00,26.32,26.4,26.26,26.33,11800.0,26.32,26.4,26.26,26.33,11800.0
2015-01-20 12:00:00,26.36,26.5,26.33,26.44,12400.0,26.36,26.5,26.33,26.44,12400.0
2015-01-20 12:30:00,26.45,26.59,26.43,26.52,3600.0,26.45,26.59,26.43,26.52,3600.0
2015-01-20 13:00:00,26.52,26.59,26.5,26.58,4600.0,26.52,26.59,26.5,26.58,4600.0
2015-01-20 13:30:00,26.59,26.59,26.47,26.54,8600.0,26.59,26.59,26.47,26.54,8600.0
2015-01-20 14:00:00,26.56,26.74,26.56,26.66,8900.0,26.56,26.74,26.56,26.66,8900.0
2015-01-20 14:30:00,26.69,26.86,26.69,26.83,20900.0,26.69,26.86,26.69,26.83,20900.0
2015-01-20 15:00:00,26.84,26.86,26.76,26.76,7200.0,26.84,26.86,26.76,26.76,7200.0
2015-01-20 15:30:00,26.76,26.76,26.58,26.64,39000.0,26.76,26.76,26.58,26.64,39000.0
2015-01-21 09:30:00,26.53,26.71,26.45,26.48,15700.0,26.53,26.71,26.45,26.48,15700.0
2015-01-21 10:00:00,26.47,26.49,26.27,26.49,18700.0,26.47,26.49,26.27,26.49,18700.0
2015-01-21 10:30:00,26.47,26.64,26.46,26.63,10800.0,26.47,26.64,26.46,26.63,10800.0
2015-01-21 11:00:00,26.64,26.67,26.49,26.53,7600.0,26.64,26.67,26.49,26.53,7600.0
2015-01-21 11:30:00,26.54,26.59,26.5,26.54,4900.0,26.54,26.59,26.5,26.54,4900.0
2015-01-21 12:00:00,26.54,26.59,26.51,26.56,16700.0,26.54,26.59,26.51,26.56,16700.0
2015-01-21 12:30:00,26.54,26.54,26.45,26.52,7800.0,26.54,26.54,26.45,26.52,7800.0
2015-01-21 13:00:00,26.5,26.51,26.42,26.45,7200.0,26.5,26.51,26.42,26.45,7200.0
2015-01-21 13:30:00,26.42,26.51,26.4,26.45,17300.0,26.42,26.51,26.4,26.45,17300.0
2015-01-21 14:00:00,26.45,26.51,26.41,26.47,9500.0,26.45,26.51,26.41,26.47,9500.0
2015-01-21 14:30:00,26.5,26.59,26.44,26.55,9400.0,26.5,26.59,26.44,26.55,9400.0
2015-01-21 15:00:00,26.58,26.62,26.46,26.57,8900.0,26.58,26.62,26.46,26.57,8900.0
2015-01-21 15:30:00,26.57,26.57,26.44,26.54,24600.0,26.57,26.57,26.44,26.54,24600.0
2015-01-22 09:30:00,26.68,26.68,26.14,26.35,11800.0,26.68,26.68,26.14,26.35,11800.0
2015-01-22 10:00:00,26.3,26.6,26.3,26.59,10400.0,26.3,26.6,26.3,26.59,10400.0
2015-01-22 10:30:00,26.61,26.83,26.57,26.78,6200.0,26.61,26.83,26.57,26.78,6200.0
2015-01-22 11:00:00,26.82,26.84,26.68,26.74,7800.0,26.82,26.84,26.68,26.74,7800.0
2015-01-22 11:30:00,26.75,26.8,26.57,26.58,18300.0,26.75,26.8,26.57,26.58,18300.0
2015-01-22 12:00:00,26.59,26.61,26.53,26.61,10100.0,26.59,26.61,26.53,26.61,10100.0
2015-01-22 12:30:00,26.6,26.63,26.56,26.61,9300.0,26.6,26.63,26.56,26.61,9300.0
2015-01-22 13:00:00,26.62,26.64,26.44,26.56,87400.0,26.62,26.64,26.44,26.56,87400.0
2015-01-22 13:30:00,26.52,26.58,26.5,26.56,9500.0,26.52,26.58,26.5,26.56,9500.0
2015-01-22 14:00:00,26.56,26.61,26.52,26.56,22500.0,26.56,26.61,26.52,26.56,22500.0
2015-01-22 14:30:00,26.58,26.6,26.54,26.57,35800.0,26.58,26.6,26.54,26.57,35800.0
2015-01-22 15:00:00,26.57,26.64,26.56,26.62,147700.0,26.57,26.64,26.56,26.62,147700.0
2015-01-22 15:30:00,26.61,26.64,26.53,26.63,138300.0,26.61,26.64,26.53,26.63,138300.0
2015-01-23 09:30:00,26.56,26.69,26.31,26.69,11300.0,26.56,26.69,26.31,26.69,11300.0
2015-01-23 10:00:00,26.72,26.79,26.54,26.61,7000.0,26.72,26.79,26.54,26.61,7000.0
2015-01-23 10:30:00,26.63,26.63,26.5,26.56,8400.0,26.63,26.63,26.5,26.56,8400.0
2015-01-23 11:00:00,26.57,26.59,26.48,26.56,4700.0,26.57,26.59,26.48,26.56,4700.0
2015-01-23 11:30:00,26.62,26.68,26.57,26.57,6500.0,26.62,26.68,26.57,26.57,6500.0
2015-01-23 12:00:00,26.6,26.71,26.59,26.62,3400.0,26.6,26.71,26.59,26.62,3400.0
2015-01-23 12:30:00,26.67,26.67,26.58,26.61,2000.0,26.67,26.67,26.58,26.61,2000.0
2015-01-23 13:00:00,26.62,26.67,26.6,26.64,3400.0,26.62,26.67,26.6,26.64,3400.0
2015-01-23 13:30:00,26.66,26.68,26.56,26.56,10800.0,26.66,26.68,26.56,26.56,10800.0
2015-01-23 14:00:00,26.56,26.64,26.56,26.64,8000.0,26.56,26.64,26.56,26.64,8000.0
2015-01-23 14:30:00,26.62,26.71,26.6,26.7,5000.0,26.62,26.71,26.6,26.7,5000.0
2015-01-23 15:00:00,26.68,26.68,26.56,26.59,12800.0,26.68,26.68,26.56,26.59,12800.0
2015-01-23 15:30:00,26.59,26.61,26.4,26.42,38800.0,26.59,26.61,26.4,26.42,38800.0
2015-01-26 09:30:00,26.49,26.65,26.01,26.26,45900.0,26.49,26.65,26.01,26.26,45900.0
2015-01-26 10:00:00,26.23,26.6,26.11,26.51,36400.0,26.23,26.6,26.11,26.51,36400.0
2015-01-26 10:30:00,26.54,26.57,26.45,26.49,10400.0,26.54,26.57,26.45,26.49,10400.0
2015-01-26 11:00:00,26.5,26.72,26.49,26.72,16700.0,26.5,26.72,26.49,26.72,16700.0
2015-01-26 11:30:00,26.74,26.83,26.72,26.83,6800.0,26.74,26.83,26.72,26.83,6800.0
2015-01-26 12:00:00,26.84,27.02,26.83,26.95,16900.0,26.84,27.02,26.83,26.95,16900.0
2015-01-26 12:30:00,26.96,26.96,26.84,26.88,2900.0,26.96,26.96,26.84,26.88,2900.0
2015-01-26 13:00:00,26.9,26.96,26.88,26.95,3900.0,26.9,26.96,26.88,26.95,3900.0
2015-01-26 13:30:00,26.95,26.96,26.87,26.92,7000.0,26.95,26.96,26.87,26.92,7000.0
2015-01-26 14:00:00,26.92,26.99,26.9,26.93,4700.0,26.92,26.99,26.9,26.93,4700.0
2015-01-26 14:30:00,26.96,26.99,26.94,26.94,5000.0,26.96,26.99,26.94,26.94,5000.0
2015-01-26 15:00:00,26.95,26.95,26.71,26.87,17900.0,26.95,26.95,26.71,26.87,17900.0
2015-01-26 15:30:00,26.87,27.01,26.84,26.96,39400.0,26.87,27.01,26.84,26.96,39400.0
2015-01-27 09:30:00,26.73,27.0,26.29,26.94,19300.0,26.73,27.0,26.29,26.94,19300.0
2015-01-27 10:00:00,26.89,26.94,26.67,26.67,4200.0,26.89,26.94,26.67,26.67,4200.0
2015-01-27 10:30:00,26.66,26.68,26.53,26.54,6100.0,26.66,26.68,26.53,26.54,6100.0
2015-01-27 11:00:00,26.58,26.76,26.58,26.76,9700.0,26.58,26.76,26.58,26.76,9700.0
2015-01-27 11:30:00,26.79,26.95,26.7,26.91,13400.0,26.79,26.95,26.7,26.91,13400.0
2015-01-27 12:00:00,26.94,27.01,26.85,27.01,12000.0,26.94,27.01,26.85,27.01,12000.0
2015-01-27 12:30:00,27.02,27.1,26.96,27.01,4400.0,27.02,27.1,26.96,27.01,4400.0
2015-01-27 13:00:00,27.04,27.12,27.0,27.05,4500.0,27.04,27.12,27.0,27.05,4500.0
2015-01-27 13:30:00,27.06,27.06,26.9,26.94,5600.0,27.06,27.06,26.9,26.94,5600.0
2015-01-27 14:00:00,26.96,27.1,26.94,27.07,9100.0,26.96,27.1,26.94,27.07,9100.0
2015-01-27 14:30:00,27.06,27.12,27.01,27.01,6000.0,27.06,27.12,27.01,27.01,6000.0
2015-01-27 15:00:00,27.01,27.11,26.96,26.96,7500.0,27.01,27.11,26.96,26.96,7500.0
2015-01-27 15:30:00,26.96,27.0,26.84,27.0,24700.0,26.96,27.0,26.84,27.0,24700.0
2015-01-28 09:30:00,27.13,27.69,26.78,26.92,20700.0,27.13,27.69,26.78,26.92,20700.0
2015-01-28 10:00:00,26.92,26.93,26.73,26.8,3500.0,26.92,26.93,26.73,26.8,3500.0
2015-01-28 10:30:00,26.76,26.76,26.31,26.35,8800.0,26.76,26.76,26.31,26.35,8800.0
2015-01-28 11:00:00,26.36,26.47,26.35,26.47,8800.0,26.36,26.47,26.35,26.47,8800.0
2015-01-28 11:30:00,26.46,26.58,26.46,26.47,4600.0,26.46,26.58,26.46,26.47,4600.0
2015-01-28 12:00:00,26.44,26.54,26.43,26.53,4000.0,26.44,26.54,26.43,26.53,4000.0
2015-01-28 12:30:00,26.52,26.59,26.46,26.53,7900.0,26.52,26.59,26.46,26.53,7900.0
2015-01-28 13:00:00,26.46,26.51,26.45,26.49,4300.0,26.46,26.51,26.45,26.49,4300.0
2015-01-28 13:30:00,26.51,26.56,26.42,26.42,3100.0,26.51,26.56,26.42,26.42,3100.0
2015-01-28 14:00:00,26.46,26.6,26.38,26.41,13400.0,26.46,26.6,26.38,26.41,13400.0
2015-01-28 14:30:00,26.41,26.58,26.4,26.51,11300.0,26.41,26.58,26.4,26.51,11300.0
2015-01-28 15:00:00,26.55,26.69,26.41,26.42,29600.0,26.55,26.69,26.41,26.42,29600.0
2015-01-28 15:30:00,26.47,26.48,26.18,26.33,35600.0,26.47,26.48,26.18,26.33,35600.0
2015-01-29 09:30:00,26.46,26.75,25.85,26.05,9500.0,26.46,26.75,25.85,26.05,9500.0
2015-01-29 10:00:00,25.99,26.15,25.99,26.13,7800.0,25.99,26.15,25.99,26.13,7800.0
2015-01-29 10:30:00,26.13,26.16,26.06,26.08,6500.0,26.13,26.16,26.06,26.08,6500.0
2015-01-29 11:00:00,26.09,26.17,25.99,26.09,5300.0,26.09,26.17,25.99,26.09,5300.0
2015-01-29 11:30:00,26.09,26.23,26.09,26.11,5700.0,26.09,26.23,26.09,26.11,5700.0
2015-01-29 12:00:00,26.11,26.15,25.99,26.04,5200.0,26.11,26.15,25.99,26.04,5200.0
2015-01-29 12:30:00,26.05,26.07,25.95,26.06,3200.0,26.05,26.07,25.95,26.06,3200.0
2015-01-29 13:00:00,26.06,26.15,26.0,26.15,3400.0,26.06,26.15,26.0,26.15,3400.0
2015-01-29 13:30:00,26.19,26.46,26.11,26.32,7200.0,26.19,26.46,26.11,26.32,7200.0
2015-01-29 14:00:00,26.36,26.45,26.33,26.4,7600.0,26.36,26.45,26.33,26.4,7600.0
2015-01-29 14:30:00,26.4,26.5,26.23,26.32,45600.0,26.4,26.5,26.23,26.32,45600.0
2015-01-29 15:00:00,26.32,26.43,26.23,26.29,18000.0,26.32,26.43,26.23,26.29,18000.0
2015-01-29 15:30:00,26.28,26.36,26.27,26.33,40100.0,26.28,26.36,26.27,26.33,40100.0
2015-01-30 09:30:00,26.19,26.34,26.07,26.08,9300.0,26.19,26.34,26.07,26.08,9300.0
2015-01-30 10:00:00,26.03,26.04,25.83,25.88,7600.0,26.03,26.04,25.83,25.88,7600.0
2015-01-30 10:30:00,25.79,25.87,25.7,25.84,7700.0,25.79,25.87,25.7,25.84,7700.0
2015-01-30 11:00:00,25.83,25.95,25.8,25.95,8300.0,25.83,25.95,25.8,25.95,8300.0
2015-01-30 11:30:00,25.95,26.07,25.9,26.03,8500.0,25.95,26.07,25.9,26.03,8500.0
2015-01-30 12:00:00,26.1,26.21,26.09,26.16,6200.0,26.1,26.21,26.09,26.16,6200.0
2015-01-30 12:30:00,26.13,26.13,25.88,25.88,4900.0,26.13,26.13,25.88,25.88,4900.0
2015-01-30 13:00:00,25.86,25.86,25.65,25.76,14400.0,25.86,25.86,25.65,25.76,14400.0
2015-01-30 13:30:00,25.77,25.91,25.77,25.8,6500.0,25.77,25.91,25.77,25.8,6500.0
2015-01-30 14:00:00,25.82,25.9,25.71,25.9,10200.0,25.82,25.9,25.71,25.9,10200.0
2015-01-30 14:30:00,25.91,25.98,25.72,25.73,10700.0,25.91,25.98,25.72,25.73,10700.0
2015-01-30 15:00:00,25.72,25.72,25.44,25.61,22400.0,25.72,25.72,25.44,25.61,22400.0
2015-01-30 15:30:00,25.62,25.62,25.41,25.52,54800.0,25.62,25.62,25.41,25.52,54800.0
2015-02-02 09:30:00,25.63,25.63,25.2,25.2,6900.0,25.63,25.63,25.2,25.2,6900.0
2015-02-02 10:00:00,25.21,25.37,25.12,25.22,25400.0,25.21,25.37,25.12,25.22,25400.0
2015-02-02 10:30:00,25.24,25.46,25.15,25.41,16300.0,25.24,25.46,25.15,25.41,16300.0
2015-02-02 11:00:00,25.4,25.64,25.4,25.61,10800.0,25.4,25.64,25.4,25.61,10800.0
2015-02-02 11:30:00,25.64,25.78,25.63,25.63,8500.0,25.64,25.78,25.63,25.63,8500.0
2015-02-02 12:00:00,25.6,25.71,25.52,25.55,15300.0,25.6,25.71,25.52,25.55,15300.0
2015-02-02 12:30:00,25.54,25.61,25.48,25.54,6400.0,25.54,25.61,25.48,25.54,6400.0
2015-02-02 13:00:00,25.52,25.62,25.52,25.56,3400.0,25.52,25.62,25.52,25.56,3400.0
2015-02-02 13:30:00,25.54,25.57,25.35,25.35,6300.0,25.54,25.57,25.35,25.35,6300.0
2015-02-02 14:00:00,25.3,25.51,25.3,25.51,7100.0,25.3,25.51,25.3,25.51,7100.0
2015-02-02 14:30:00,25.51,25.52,25.33,25.42,9100.0,25.51,25.52,25.33,25.42,9100.0
2015-02-02 15:00:00,25.44,25.61,25.44,25.6,10500.0,25.44,25.61,25.44,25.6,10500.0
2015-02-02 15:30:00,25.6,25.78,25.6,25.75,20600.0,25.6,25.78,25.6,25.75,20600.0
2015-02-03 09:30:00,25.96,26.22,25.74,26.22,12100.0,25.96,26.22,25.74,26.22,12100.0
2015-02-03 10:00:00,26.22,26.26,25.94,26.14,9400.0,26.22,26.26,25.94,26.14,9400.0
2015-02-03 10:30:00,26.13,26.13,25.85,25.91,7800.0,26.13,26.13,25.85,25.91,7800.0
2015-02-03 11:00:00,25.92,26.08,25.91,26.02,11300.0,25.92,26.08,25.91,26.02,11300.0
2015-02-03 11:30:00,26.01,26.04,25.82,25.89,5000.0,26.01,26.04,25.82,25.89,5000.0
2015-02-03 12:00:00,25.88,25.99,25.79,25.99,7200.0,25.88,25.99,25.79,25.99,7200.0
2015-02-03 12:30:00,25.98,26.05,25.94,26.0,29100.0,25.98,26.05,25.94,26.0,29100.0
2015-02-03 13:00:00,25.99,26.06,25.95,26.0,13800.0,25.99,26.06,25.95,26.0,13800.0
2015-02-03 13:30:00,26.01,26.12,25.94,26.12,29500.0,26.01,26.12,25.94,26.12,29500.0
2015-02-03 14:00:00,26.13,26.41,26.13,26.28,68600.0,26.13,26.41,26.13,26.28,68600.0
2015-02-03 14:30:00,26.3,26.42,26.16,26.42,28100.0,26.3,26.42,26.16,26.42,28100.0
2015-02-03 15:00:00,26.43,26.64,26.42,26.6,34000.0,26.43,26.64,26.42,26.6,34000.0
2015-02-03 15:30:00,26.61,26.97,26.58,26.85,89400.0,26.61,26.97,26.58,26.85,89400.0
2015-02-04 09:30:00,26.81,26.81,26.3,26.39,29300.0,26.81,26.81,26.3,26.39,29300.0
2015-02-04 10:00:00,26.43,26.54,26.41,26.48,8100.0,26.43,26.54,26.41,26.48,8100.0
2015-02-04 10:30:00,26.48,26.53,26.44,26.46,6700.0,26.48,26.53,26.44,26.46,6700.0
2015-02-04 11:00:00,26.45,26.59,26.42,26.59,7200.0,26.45,26.59,26.42,26.59,7200.0
2015-02-04 11:30:00,26.6,26.75,26.51,26.66,16300.0,26.6,26.75,26.51,26.66,16300.0
2015-02-04 12:00:00,26.6,26.6,26.42,26.42,2900.0,26.6,26.6,26.42,26.42,2900.0
2015-02-04 12:30:00,26.4,26.44,26.28,26.35,5700.0,26.4,26.44,26.28,26.35,5700.0
2015-02-04 13:00:00,26.37,26.4,26.34,26.39,4700.0,26.37,26.4,26.34,26.39,4700.0
2015-02-04 13:30:00,26.46,26.46,26.32,26.32,7600.0,26.46,26.46,26.32,26.32,7600.0
2015-02-04 14:00:00,26.36,26.39,26.32,26.39,4200.0,26.36,26.39,26.32,26.39,4200.0
2015-02-04 14:30:00,26.4,26.42,26.32,26.39,19100.0,26.4,26.42,26.32,26.39,19100.0
2015-02-04 15:00:00,26.36,26.42,26.33,26.41,11800.0,26.36,26.42,26.33,26.41,11800.0
2015-02-04 15:30:00,26.4,26.4,26.15,26.17,35900.0,26.4,26.4,26.15,26.17,35900.0
2015-02-05 09:30:00,26.37,26.69,26.21,26.5,21400.0,26.37,26.69,26.21,26.5,21400.0
2015-02-05 10:00:00,26.49,26.5,26.37,26.45,5900.0,26.49,26.5,26.37,26.45,5900.0
2015-02-05 10:30:00,26.43,26.58,26.42,26.53,5300.0,26.43,26.58,26.42,26.53,5300.0
2015-02-05 11:00:00,26.54,26.64,26.53,26.62,7600.0,26.54,26.64,26.53,26.62,7600.0
2015-02-05 11:30:00,26.62,26.62,26.49,26.58,6700.0,26.62,26.62,26.49,26.58,6700.0
2015-02-05 12:00:00,26.58,26.62,26.55,26.61,4100.0,26.58,26.62,26.55,26.61,4100.0
2015-02-05 12:30:00,26.61,26.63,26.54,26.54,1600.0,26.61,26.63,26.54,26.54,1600.0
2015-02-05 13:00:00,26.55,26.68,26.55,26.65,4100.0,26.55,26.68,26.55,26.65,4100.0
2015-02-05 13:30:00,26.68,26.71,26.67,26.67,5500.0,26.68,26.71,26.67,26.67,5500.0
2015-02-05 14:00:00,26.67,26.69,26.6,26.67,8200.0,26.67,26.69,26.6,26.67,8200.0
2015-02-05 14:30:00,26.66,26.75,26.62,26.72,11800.0,26.66,26.75,26.62,26.72,11800.0
2015-02-05 15:00:00,26.76,26.88,26.7,26.81,20000.0,26.76,26.88,26.7,26.81,20000.0
2015-02-05 15:30:00,26.81,27.02,26.81,26.93,32700.0,26.81,27.02,26.81,26.93,32700.0
2015-02-06 09:30:00,27.02,27.02,26.92,26.93,4800.0,27.02,27.02,26.92,26.93,4800.0
2015-02-06 10:00:00,26.98,27.3,26.98,27.28,6500.0,26.98,27.3,26.98,27.28,6500.0
2015-02-06 10:30:00,27.25,27.39,27.24,27.38,10200.0,27.25,27.39,27.24,27.38,10200.0
2015-02-06 11:00:00,27.34,27.41,27.32,27.4,6000.0,27.34,27.41,27.32,27.4,6000.0
2015-02-06 11:30:00,27.33,27.37,27.2,27.21,1700.0,27.33,27.37,27.2,27.21,1700.0
2015-02-06 12:00:00,27.13,27.14,27.06,27.06,3500.0,27.13,27.14,27.06,27.06,3500.0
2015-02-06 12:30:00,27.07,27.12,26.94,27.03,3500.0,27.07,27.12,26.94,27.03,3500.0
2015-02-06 13:00:00,27.05,27.05,26.88,26.9,2900.0,27.05,27.05,26.88,26.9,2900.0
2015-02-06 13:30:00,26.94,26.94,26.83,26.91,5700.0,26.94,26.94,26.83,26.91,5700.0
2015-02-06 14:00:00,26.89,26.98,26.88,26.97,1100.0,26.89,26.98,26.88,26.97,1100.0
2015-02-06 14:30:00,26.99,27.06,26.96,27.0,6400.0,26.99,27.06,26.96,27.0,6400.0
2015-02-06 15:00:00,26.99,27.01,26.91,26.91,10000.0,26.99,27.01,26.91,26.91,10000.0
2015-02-06 15:30:00,26.9,27.08,26.9,27.01,36000.0,26.9,27.08,26.9,27.01,36000.0
2015-02-09 09:30:00,26.99,27.11,26.85,27.05,15300.0,26.99,27.11,26.85,27.05,15300.0
2015-02-09 10:00:00,27.08,27.08,26.79,26.88,14700.0,27.08,27.08,26.79,26.88,14700.0
2015-02-09 10:30:00,26.86,26.99,26.85,26.91,11400.0,26.86,26.99,26.85,26.91,11400.0
2015-02-09 11:00:00,26.9,26.9,26.83,26.87,6600.0,26.9,26.9,26.83,26.87,6600.0
2015-02-09 11:30:00,26.85,26.88,26.84,26.86,6200.0,26.85,26.88,26.84,26.86,6200.0
2015-02-09 12:00:00,26.86,26.94,26.86,26.94,6600.0,26.86,26.94,26.86,26.94,6600.0
2015-02-09 12:30:00,26.95,26.97,26.9,26.96,6100.0,26.95,26.97,26.9,26.96,6100.0
2015-02-09 13:00:00,26.95,27.03,26.93,26.95,9400.0,26.95,27.03,26.93,26.95,9400.0
2015-02-09 13:30:00,26.92,26.93,26.83,26.86,8100.0,26.92,26.93,26.83,26.86,8100.0
2015-02-09 14:00:00,26.84,26.93,26.77,26.86,18400.0,26.84,26.93,26.77,26.86,18400.0
2015-02-09 14:30:00,26.87,26.87,26.72,26.73,19600.0,26.87,26.87,26.72,26.73,19600.0
2015-02-09 15:00:00,26.69,26.86,26.64,26.83,21700.0,26.69,26.86,26.64,26.83,21700.0
2015-02-09 15:30:00,26.8,26.86,26.65,26.66,47700.0,26.8,26.86,26.65,26.66,47700.0
2015-02-10 09:30:00,26.89,27.08,26.78,26.93,11600.0,26.89,27.08,26.78,26.93,11600.0
2015-02-10 10:00:00,26.89,26.94,26.82,26.87,11900.0,26.89,26.94,26.82,26.87,11900.0
2015-02-10 10:30:00,26.89,26.97,26.87,26.97,7900.0,26.89,26.97,26.87,26.97,7900.0
2015-02-10 11:00:00,26.97,27.17,26.91,27.07,12900.0,26.97,27.17,26.91,27.07,12900.0
2015-02-10 11:30:00,27.06,27.13,26.99,27.01,5600.0,27.06,27.13,26.99,27.01,5600.0
2015-02-10 12:00:00,26.98,27.11,26.95,27.09,6000.0,26.98,27.11,26.95,27.09,6000.0
2015-02-10 12:30:00,27.1,27.1,26.97,27.02,5800.0,27.1,27.1,26.97,27.02,5800.0
2015-02-10 13:00:00,27.02,27.13,27.0,27.05,8900.0,27.02,27.13,27.0,27.05,8900.0
2015-02-10 13:30:00,27.01,27.1,26.96,27.02,17700.0,27.01,27.1,26.96,27.02,17700.0
2015-02-10 14:00:00,27.04,27.21,27.04,27.12,9700.0,27.04,27.21,27.04,27.12,9700.0
2015-02-10 14:30:00,27.16,27.21,27.07,27.21,9700.0,27.16,27.21,27.07,27.21,9700.0
2015-02-10 15:00:00,27.2,27.24,27.09,27.14,12700.0,27.2,27.24,27.09,27.14,12700.0
2015-02-10 15:30:00,27.16,27.27,27.07,27.1,37000.0,27.16,27.27,27.07,27.1,37000.0
2015-02-11 09:30:00,26.93,27.19,26.74,27.16,8400.0,26.93,27.19,26.74,27.16,8400.0
2015-02-11 10:00:00,27.15,27.15,26.96,27.01,7500.0,27.15,27.15,26.96,27.01,7500.0
2015-02-11 10:30:00,27.01,27.15,26.94,27.13,73300.0,27.01,27.15,26.94,27.13,73300.0
2015-02-11 11:00:00,27.06,27.12,27.04,27.1,5900.0,27.06,27.12,27.04,27.1,5900.0
2015-02-11 11:30:00,27.06,27.24,27.04,27.24,5500.0,27.06,27.24,27.04,27.24,5500.0
2015-02-11 12:00:00,27.24,27.24,27.1,27.11,3800.0,27.24,27.24,27.1,27.11,3800.0
2015-02-11 12:30:00,27.13,27.13,26.98,27.02,10100.0,27.13,27.13,26.98,27.02,10100.0
2015-02-11 13:00:00,27.01,27.03,26.94,26.99,13700.0,27.01,27.03,26.94,26.99,13700.0
2015-02-11 13:30:00,26.99,27.14,26.98,27.14,9000.0,26.99,27.14,26.98,27.14,9000.0
2015-02-11 14:00:00,27.15,27.2,27.05,27.06,7400.0,27.15,27.2,27.05,27.06,7400.0
2015-02-11 14:30:00,27.07,27.25,27.07,27.23,8700.0,27.07,27.25,27.07,27.23,8700.0
2015-02-11 15:00:00,27.24,27.33,27.17,27.23,14500.0,27.24,27.33,27.17,27.23,14500.0
2015-02-11 15:30:00,27.24,27.29,27.07,27.12,25900.0,27.24,27.29,27.07,27.12,25900.0
2015-02-12 09:30:00,27.35,27.39,27.1,27.31,18500.0,27.35,27.39,27.1,27.31,18500.0
2015-02-12 10:00:00,27.33,27.54,27.29,27.5,24200.0,27.33,27.54,27.29,27.5,24200.0
2015-02-12 10:30:00,27.47,27.64,27.44,27.5,23000.0,27.47,27.64,27.44,27.5,23000.0
2015-02-12 11:00:00,27.48,27.52,27.45,27.48,16600.0,27.48,27.52,27.45,27.48,16600.0
2015-02-12 11:30:00,27.48,27.55,27.45,27.54,22800.0,27.48,27.55,27.45,27.54,22800.0
2015-02-12 12:00:00,27.54,27.59,27.54,27.59,4300.0,27.54,27.59,27.54,27.59,4300.0
2015-02-12 12:30:00,27.61,27.62,27.48,27.52,7600.0,27.61,27.62,27.48,27.52,7600.0
2015-02-12 13:00:00,27.51,27.57,27.46,27.49,20000.0,27.51,27.57,27.46,27.49,20000.0
2015-02-12 13:30:00,27.5,27.56,27.47,27.53,21500.0,27.5,27.56,27.47,27.53,21500.0
2015-02-12 14:00:00,27.53,27.55,27.46,27.46,7500.0,27.53,27.55,27.46,27.46,7500.0
2015-02-12 14:30:00,27.44,27.46,27.41,27.44,11900.0,27.44,27.46,27.41,27.44,11900.0
2015-02-12 15:00:00,27.42,27.6,27.42,27.6,33700.0,27.42,27.6,27.42,27.6,33700.0
2015-02-12 15:30:00,27.58,27.71,27.5,27.59,73500.0,27.58,27.71,27.5,27.59,73500.0
2015-02-13 09:30:00,27.64,27.87,27.6,27.86,25700.0,27.64,27.87,27.6,27.86,25700.0
2015-02-13 10:00:00,27.8,27.83,27.59,27.62,78200.0,27.8,27.83,27.59,27.62,78200.0
2015-02-13 10:30:00,27.63,27.79,27.59,27.6,49200.0,27.63,27.79,27.59,27.6,49200.0
2015-02-13 11:00:00,27.6,27.63,27.55,27.62,11500.0,27.6,27.63,27.55,27.62,11500.0
2015-02-13 11:30:00,27.64,27.64,27.55,27.6,5600.0,27.64,27.64,27.55,27.6,5600.0
2015-02-13 12:00:00,27.61,27.7,27.59,27.64,18400.0,27.61,27.7,27.59,27.64,18400.0
2015-02-13 12:30:00,27.64,27.64,27.4,27.4,9600.0,27.64,27.64,27.4,27.4,9600.0
2015-02-13 13:00:00,27.42,27.47,27.25,27.28,131700.0,27.42,27.47,27.25,27.28,131700.0
2015-02-13 13:30:00,27.29,27.39,27.19,27.36,20500.0,27.29,27.39,27.19,27.36,20500.0
2015-02-13 14:00:00,27.36,27.42,27.24,27.42,20100.0,27.36,27.42,27.24,27.42,20100.0
2015-02-13 14:30:00,27.43,27.43,27.29,27.3,29400.0,27.43,27.43,27.29,27.3,29400.0
2015-02-13 15:00:00,27.32,27.51,27.3,27.51,29600.0,27.32,27.51,27.3,27.51,29600.0
2015-02-13 15:30:00,27.48,27.5,27.28,27.36,74100.0,27.48,27.5,27.28,27.36,74100.0
2015-02-17 09:30:00,27.29,27.4,26.81,27.39,68300.0,27.29,27.4,26.81,27.39,68300.0
2015-02-17 10:00:00,27.4,27.51,27.23,27.26,53700.0,27.4,27.51,27.23,27.26,53700.0
2015-02-17 10:30:00,27.27,27.38,27.25,27.3,14200.0,27.27,27.38,27.25,27.3,14200.0
2015-02-17 11:00:00,27.3,27.35,27.23,27.24,7000.0,27.3,27.35,27.23,27.24,7000.0
2015-02-17 11:30:00,27.21,27.25,27.16,27.24,6400.0,27.21,27.25,27.16,27.24,6400.0
2015-02-17 12:00:00,27.24,27.32,27.16,27.26,16800.0,27.24,27.32,27.16,27.26,16800.0
2015-02-17 12:30:00,27.29,27.33,27.18,27.3,20300.0,27.29,27.33,27.18,27.3,20300.0
2015-02-17 13:00:00,27.28,27.4,27.21,27.23,9700.0,27.28,27.4,27.21,27.23,9700.0
2015-02-17 13:30:00,27.21,27.35,27.21,27.3,24600.0,27.21,27.35,27.21,27.3,24600.0
2015-02-17 14:00:00,27.3,27.4,27.28,27.31,9200.0,27.3,27.4,27.28,27.31,9200.0
2015-02-17 14:30:00,27.29,27.46,27.29,27.46,15600.0,27.29,27.46,27.29,27.46,15600.0
2015-02-17 15:00:00,27.41,27.46,27.3,27.3,27600.0,27.41,27.46,27.3,27.3,27600.0
2015-02-17 15:30:00,27.3,27.39,27.16,27.34,46400.0,27.3,27.39,27.16,27.34,46400.0
2015-02-18 09:30:00,27.99,29.47,27.82,29.12,136300.0,27.99,29.47,27.82,29.12,136300.0
2015-02-18 10:00:00,29.15,29.2,28.5,28.61,82700.0,29.15,29.2,28.5,28.61,82700.0
2015-02-18 10:30:00,28.54,28.83,28.54,28.69,165100.0,28.54,28.83,28.54,28.69,165100.0
2015-02-18 11:00:00,28.67,29.56,28.65,29.41,88400.0,28.67,29.56,28.65,29.41,88400.0
2015-02-18 11:30:00,29.41,29.52,29.23,29.43,45300.0,29.41,29.52,29.23,29.43,45300.0
2015-02-18 12:00:00,29.44,29.82,29.43,29.7,51000.0,29.44,29.82,29.43,29.7,51000.0
2015-02-18 12:30:00,29.76,29.76,29.1,29.15,45300.0,29.76,29.76,29.1,29.15,45300.0
2015-02-18 13:00:00,29.19,29.23,29.04,29.09,32100.0,29.19,29.23,29.04,29.09,32100.0
2015-02-18 13:30:00,29.09,29.36,29.09,29.31,27300.0,29.09,29.36,29.09,29.31,27300.0
2015-02-18 14:00:00,29.36,29.8,29.27,29.66,31900.0,29.36,29.8,29.27,29.66,31900.0
2015-02-18 14:30:00,29.67,30.14,29.64,29.85,103600.0,29.67,30.14,29.64,29.85,103600.0
2015-02-18 15:00:00,29.84,29.88,29.52,29.85,47900.0,29.84,29.88,29.52,29.85,47900.0
2015-02-18 15:30:00,29.85,29.85,29.49,29.59,124600.0,29.85,29.85,29.49,29.59,124600.0
2015-02-19 09:30:00,29.37,29.57,29.11,29.25,23700.0,29.37,29.57,29.11,29.25,23700.0
2015-02-19 10:00:00,29.25,29.47,29.22,29.42,34200.0,29.25,29.47,29.22,29.42,34200.0
2015-02-19 10:30:00,29.4,29.45,29.3,29.36,29500.0,29.4,29.45,29.3,29.36,29500.0
2015-02-19 11:00:00,29.36,29.36,29.21,29.33,10700.0,29.36,29.36,29.21,29.33,10700.0
2015-02-19 11:30:00,29.3,29.42,29.16,29.24,11800.0,29.3,29.42,29.16,29.24,11800.0
2015-02-19 12:00:00,29.28,29.37,29.19,29.24,16800.0,29.28,29.37,29.19,29.24,16800.0
2015-02-19 12:30:00,29.26,29.33,29.12,29.21,15200.0,29.26,29.33,29.12,29.21,15200.0
2015-02-19 13:00:00,29.15,29.25,29.08,29.25,16200.0,29.15,29.25,29.08,29.25,16200.0
2015-02-19 13:30:00,29.26,29.31,29.16,29.28,25200.0,29.26,29.31,29.16,29.28,25200.0
2015-02-19 14:00:00,29.28,29.39,29.25,29.26,12400.0,29.28,29.39,29.25,29.26,12400.0
2015-02-19 14:30:00,29.25,29.48,29.2,29.46,56600.0,29.25,29.48,29.2,29.46,56600.0
2015-02-19 15:00:00,29.46,29.84,29.45,29.68,80700.0,29.46,29.84,29.45,29.68,80700.0
2015-02-19 15:30:00,29.68,29.77,29.4,29.4,87600.0,29.68,29.77,29.4,29.4,87600.0
2015-02-20 09:30:00,29.43,29.65,28.7,29.0,38200.0,29.43,29.65,28.7,29.0,38200.0
2015-02-20 10:00:00,29.0,29.24,28.92,28.94,15900.0,29.0,29.24,28.92,28.94,15900.0
2015-02-20 10:30:00,28.93,29.21,28.87,29.17,21900.0,28.93,29.21,28.87,29.17,21900.0
2015-02-20 11:00:00,29.17,29.47,29.15,29.47,15300.0,29.17,29.47,29.15,29.47,15300.0
2015-02-20 11:30:00,29.44,29.74,29.43,29.55,30300.0,29.44,29.74,29.43,29.55,30300.0
2015-02-20 12:00:00,29.61,29.92,29.61,29.88,23400.0,29.61,29.92,29.61,29.88,23400.0
2015-02-20 12:30:00,29.88,29.89,29.79,29.87,16100.0,29.88,29.89,29.79,29.87,16100.0
2015-02-20 13:00:00,29.87,29.94,29.8,29.94,48600.0,29.87,29.94,29.8,29.94,48600.0
2015-02-20 13:30:00,29.94,30.03,29.9,29.99,19600.0,29.94,30.03,29.9,29.99,19600.0
2015-02-20 14:00:00,30.0,30.02,29.87,29.96,15800.0,30.0,30.02,29.87,29.96,15800.0
2015-02-20 14:30:00,29.95,30.0,29.87,29.9,15400.0,29.95,30.0,29.87,29.9,15400.0
2015-02-20 15:00:00,29.88,29.98,29.88,29.91,33300.0,29.88,29.98,29.88,29.91,33300.0
2015-02-20 15:30:00,29.92,29.97,29.82,29.9,65000.0,29.92,29.97,29.82,29.9,65000.0
2015-02-23 09:30:00,29.82,29.87,29.39,29.83,27800.0,29.82,29.87,29.39,29.83,27800.0
2015-02-23 10:00:00,29.77,30.19,29.76,29.89,57700.0,29.77,30.19,29.76,29.89,57700.0
2015-02-23 10:30:00,29.92,30.13,29.74,29.89,45700.0,29.92,30.13,29.74,29.89,45700.0
2015-02-23 11:00:00,29.88,30.13,29.88,30.02,21600.0,29.88,30.13,29.88,30.02,21600.0
2015-02-23 11:30:00,30.03,30.22,30.0,30.14,16400.0,30.03,30.22,30.0,30.14,16400.0
2015-02-23 12:00:00,30.14,30.24,30.09,30.14,11700.0,30.14,30.24,30.09,30.14,11700.0
2015-02-23 12:30:00,30.15,30.22,30.07,30.07,12100.0,30.15,30.22,30.07,30.07,12100.0
2015-02-23 13:00:00,30.09,30.1,30.0,30.0,8600.0,30.09,30.1,30.0,30.0,8600.0
2015-02-23 13:30:00,30.0,30.21,30.0,30.1,26100.0,30.0,30.21,30.0,30.1,26100.0
2015-02-23 14:00:00,30.09,30.19,30.09,30.14,13100.0,30.09,30.19,30.09,30.14,13100.0
2015-02-23 14:30:00,30.13,30.27,30.09,30.21,24500.0,30.13,30.27,30.09,30.21,24500.0
2015-02-23 15:00:00,30.2,30.27,30.16,30.22,23600.0,30.2,30.27,30.16,30.22,23600.0
2015-02-23 15:30:00,30.22,30.52,30.21,30.5,88500.0,30.22,30.52,30.21,30.5,88500.0
2015-02-24 09:30:00,30.34,30.74,30.28,30.3,34000.0,30.34,30.74,30.28,30.3,34000.0
2015-02-24 10:00:00,30.28,31.19,30.28,31.13,76900.0,30.28,31.19,30.28,31.13,76900.0
2015-02-24 10:30:00,31.13,31.38,30.66,30.78,33500.0,31.13,31.38,30.66,30.78,33500.0
2015-02-24 11:00:00,30.72,30.91,30.72,30.8,19900.0,30.72,30.91,30.72,30.8,19900.0
2015-02-24 11:30:00,30.75,30.78,30.58,30.71,18100.0,30.75,30.78,30.58,30.71,18100.0
2015-02-24 12:00:00,30.7,30.77,30.65,30.75,15800.0,30.7,30.77,30.65,30.75,15800.0
2015-02-24 12:30:00,30.69,30.76,30.58,30.65,11600.0,30.69,30.76,30.58,30.65,11600.0
2015-02-24 13:00:00,30.65,30.76,30.61,30.68,13300.0,30.65,30.76,30.61,30.68,13300.0
2015-02-24 13:30:00,30.68,30.72,30.63,30.68,11300.0,30.68,30.72,30.63,30.68,11300.0
2015-02-24 14:00:00,30.67,30.79,30.66,30.74,14300.0,30.67,30.79,30.66,30.74,14300.0
2015-02-24 14:30:00,30.74,30.84,30.72,30.8,13300.0,30.74,30.84,30.72,30.8,13300.0
2015-02-24 15:00:00,30.82,30.99,30.75,30.77,27200.0,30.82,30.99,30.75,30.77,27200.0
2015-02-24 15:30:00,30.8,30.89,30.72,30.87,46100.0,30.8,30.89,30.72,30.87,46100.0
2015-02-25 09:30:00,30.21,30.8,30.21,30.59,31700.0,30.21,30.8,30.21,30.59,31700.0
2015-02-25 10:00:00,30.51,30.51,30.36,30.47,8500.0,30.51,30.51,30.36,30.47,8500.0
2015-02-25 10:30:00,30.47,30.58,30.47,30.5,6300.0,30.47,30.58,30.47,30.5,6300.0
2015-02-25 11:00:00,30.49,30.49,30.4,30.49,10200.0,30.49,30.49,30.4,30.49,10200.0
2015-02-25 11:30:00,30.48,30.53,30.31,30.31,13500.0,30.48,30.53,30.31,30.31,13500.0
2015-02-25 12:00:00,30.31,30.35,29.95,29.98,46200.0,30.31,30.35,29.95,29.98,46200.0
2015-02-25 12:30:00,29.98,30.02,29.71,29.87,56700.0,29.98,30.02,29.71,29.87,56700.0
2015-02-25 13:00:00,29.89,29.98,29.83,29.85,26900.0,29.89,29.98,29.83,29.85,26900.0
2015-02-25 13:30:00,29.87,30.0,29.87,29.94,19700.0,29.87,30.0,29.87,29.94,19700.0
2015-02-25 14:00:00,29.92,29.97,29.85,29.92,21200.0,29.92,29.97,29.85,29.92,21200.0
2015-02-25 14:30:00,29.91,30.2,29.88,30.19,28800.0,29.91,30.2,29.88,30.19,28800.0
2015-02-25 15:00:00,30.19,30.23,30.02,30.1,35000.0,30.19,30.23,30.02,30.1,35000.0
2015-02-25 15:30:00,30.1,30.12,30.03,30.05,83800.0,30.1,30.12,30.03,30.05,83800.0
2015-02-26 09:30:00,29.85,30.11,29.31,29.78,29600.0,29.85,30.11,29.31,29.78,29600.0
2015-02-26 10:00:00,29.76,30.04,29.76,30.0,32200.0,29.76,30.04,29.76,30.0,32200.0
2015-02-26 10:30:00,30.0,30.04,29.89,29.99,20400.0,30.0,30.04,29.89,29.99,20400.0
2015-02-26 11:00:00,29.97,30.09,29.93,30.05,23600.0,29.97,30.09,29.93,30.05,23600.0
2015-02-26 11:30:00,30.06,30.07,29.95,30.02,19600.0,30.06,30.07,29.95,30.02,19600.0
2015-02-26 12:00:00,30.0,30.07,30.0,30.0,22100.0,30.0,30.07,30.0,30.0,22100.0
2015-02-26 12:30:00,29.99,30.15,29.99,30.12,30100.0,29.99,30.15,29.99,30.12,30100.0
2015-02-26 13:00:00,30.09,30.13,30.03,30.1,13900.0,30.09,30.13,30.03,30.1,13900.0
2015-02-26 13:30:00,30.09,30.13,30.03,30.05,17900.0,30.09,30.13,30.03,30.05,17900.0
2015-02-26 14:00:00,30.05,30.13,30.0,30.1,18400.0,30.05,30.13,30.0,30.1,18400.0
2015-02-26 14:30:00,30.12,30.21,30.08,30.08,14800.0,30.12,30.21,30.08,30.08,14800.0
2015-02-26 15:00:00,30.09,30.14,29.98,30.01,18800.0,30.09,30.14,29.98,30.01,18800.0
2015-02-26 15:30:00,30.02,30.07,29.83,29.91,83500.0,30.02,30.07,29.83,29.91,83500.0
2015-02-27 09:30:00,28.74,29.17,28.61,29.17,72100.0,28.74,29.17,28.61,29.17,72100.0
2015-02-27 10:00:00,29.15,29.47,29.04,29.38,63200.0,29.15,29.47,29.04,29.38,63200.0
2015-02-27 10:30:00,29.39,29.67,29.32,29.61,21500.0,29.39,29.67,29.32,29.61,21500.0
2015-02-27 11:00:00,29.58,29.73,29.54,29.56,22400.0,29.58,29.73,29.54,29.56,22400.0
2015-02-27 11:30:00,29.6,29.64,29.51,29.61,15800.0,29.6,29.64,29.51,29.61,15800.0
2015-02-27 12:00:00,29.61,29.68,29.55,29.58,13500.0,29.61,29.68,29.55,29.58,13500.0
2015-02-27 12:30:00,29.59,29.7,29.55,29.67,9900.0,29.59,29.7,29.55,29.67,9900.0
2015-02-27 13:00:00,29.65,29.66,29.5,29.65,12400.0,29.65,29.66,29.5,29.65,12400.0
2015-02-27 13:30:00,29.65,29.69,29.49,29.61,15800.0,29.65,29.69,29.49,29.61,15800.0
2015-02-27 14:00:00,29.62,29.68,29.57,29.62,19000.0,29.62,29.68,29.57,29.62,19000.0
2015-02-27 14:30:00,29.62,29.66,29.49,29.53,22300.0,29.62,29.66,29.49,29.53,22300.0
2015-02-27 15:00:00,29.56,29.69,29.43,29.6,23800.0,29.56,29.69,29.43,29.6,23800.0
2015-02-27 15:30:00,29.6,29.69,29.46,29.49,73700.0,29.6,29.69,29.46,29.49,73700.0
2015-03-02 09:30:00,29.53,29.95,29.49,29.95,40900.0,29.53,29.95,29.49,29.95,40900.0
2015-03-02 10:00:00,29.91,30.25,29.9,30.1,61000.0,29.91,30.25,29.9,30.1,61000.0
2015-03-02 10:30:00,30.15,30.22,29.98,30.16,36900.0,30.15,30.22,29.98,30.16,36900.0
2015-03-02 11:00:00,30.18,30.55,30.17,30.5,48600.0,30.18,30.55,30.17,30.5,48600.0
2015-03-02 11:30:00,30.5,30.69,30.45,30.53,24900.0,30.5,30.69,30.45,30.53,24900.0
2015-03-02 12:00:00,30.54,30.56,30.49,30.56,19600.0,30.54,30.56,30.49,30.56,19600.0
2015-03-02 12:30:00,30.54,30.56,30.41,30.48,12400.0,30.54,30.56,30.41,30.48,12400.0
2015-03-02 13:00:00,30.48,30.56,30.41,30.44,12100.0,30.48,30.56,30.41,30.44,12100.0
2015-03-02 13:30:00,30.44,30.55,30.44,30.55,4500.0,30.44,30.55,30.44,30.55,4500.0
2015-03-02 14:00:00,30.51,30.65,30.5,30.57,11200.0,30.51,30.65,30.5,30.57,11200.0
2015-03-02 14:30:00,30.55,30.64,30.55,30.64,16800.0,30.55,30.64,30.55,30.64,16800.0
2015-03-02 15:00:00,30.63,30.71,30.63,30.71,13200.0,30.63,30.71,30.63,30.71,13200.0
2015-03-02 15:30:00,30.67,30.78,30.62,30.66,32000.0,30.67,30.78,30.62,30.66,32000.0
2015-03-03 09:30:00,30.61,30.65,30.09,30.14,15700.0,30.61,30.65,30.09,30.14,15700.0
2015-03-03 10:00:00,30.08,30.33,30.08,30.12,17100.0,30.08,30.33,30.08,30.12,17100.0
2015-03-03 10:30:00,30.13,30.35,30.13,30.33,16100.0,30.13,30.35,30.13,30.33,16100.0
2015-03-03 11:00:00,30.33,30.41,30.24,30.24,13300.0,30.33,30.41,30.24,30.24,13300.0
2015-03-03 11:30:00,30.2,30.2,30.09,30.18,7800.0,30.2,30.2,30.09,30.18,7800.0
2015-03-03 12:00:00,30.17,30.26,30.16,30.21,9500.0,30.17,30.26,30.16,30.21,9500.0
2015-03-03 12:30:00,30.22,30.25,30.2,30.22,2500.0,30.22,30.25,30.2,30.22,2500.0
2015-03-03 13:00:00,30.22,30.26,30.2,30.22,16100.0,30.22,30.26,30.2,30.22,16100.0
2015-03-03 13:30:00,30.21,30.27,30.2,30.23,6700.0,30.21,30.27,30.2,30.23,6700.0
2015-03-03 14:00:00,30.22,30.38,30.2,30.38,10200.0,30.22,30.38,30.2,30.38,10200.0
2015-03-03 14:30:00,30.38,30.38,30.27,30.28,11200.0,30.38,30.38,30.27,30.28,11200.0
2015-03-03 15:00:00,30.29,30.34,30.23,30.29,13700.0,30.29,30.34,30.23,30.29,13700.0
2015-03-03 15:30:00,30.29,30.37,30.15,30.17,40900.0,30.29,30.37,30.15,30.17,40900.0
2015-03-04 09:30:00,30.02,30.27,29.76,30.03,7200.0,30.02,30.27,29.76,30.03,7200.0
2015-03-04 10:00:00,29.97,30.11,29.97,30.1,7700.0,29.97,30.11,29.97,30.1,7700.0
2015-03-04 10:30:00,30.07,30.34,30.06,30.34,8300.0,30.07,30.34,30.06,30.34,8300.0
2015-03-04 11:00:00,30.3,30.64,30.29,30.53,14600.0,30.3,30.64,30.29,30.53,14600.0
2015-03-04 11:30:00,30.52,30.6,30.45,30.51,9500.0,30.52,30.6,30.45,30.51,9500.0
2015-03-04 12:00:00,30.53,30.72,30.52,30.72,15100.0,30.53,30.72,30.52,30.72,15100.0
2015-03-04 12:30:00,30.71,30.71,30.56,30.63,9400.0,30.71,30.71,30.56,30.63,9400.0
2015-03-04 13:00:00,30.63,30.74,30.59,30.71,6900.0,30.63,30.74,30.59,30.71,6900.0
2015-03-04 13:30:00,30.72,30.74,30.66,30.67,11500.0,30.72,30.74,30.66,30.67,11500.0
2015-03-04 14:00:00,30.67,30.74,30.62,30.72,10700.0,30.67,30.74,30.62,30.72,10700.0
2015-03-04 14:30:00,30.72,30.76,30.57,30.65,15700.0,30.72,30.76,30.57,30.65,15700.0
2015-03-04 15:00:00,30.65,30.65,30.44,30.5,13900.0,30.65,30.65,30.44,30.5,13900.0
2015-03-04 15:30:00,30.51,30.57,30.42,30.44,29000.0,30.51,30.57,30.42,30.44,29000.0
2015-03-05 09:30:00,30.52,30.86,30.35,30.56,8000.0,30.52,30.86,30.35,30.56,8000.0
2015-03-05 10:00:00,30.51,30.7,30.48,30.7,11600.0,30.51,30.7,30.48,30.7,11600.0
2015-03-05 10:30:00,30.7,30.7,30.61,30.65,12600.0,30.7,30.7,30.61,30.65,12600.0
2015-03-05 11:00:00,30.67,30.68,30.58,30.61,6300.0,30.67,30.68,30.58,30.61,6300.0
2015-03-05 11:30:00,30.61,30.94,30.6,30.93,15900.0,30.61,30.94,30.6,30.93,15900.0
2015-03-05 12:00:00,30.94,30.96,30.77,30.86,16100.0,30.94,30.96,30.77,30.86,16100.0
2015-03-05 12:30:00,30.85,30.94,30.83,30.83,27000.0,30.85,30.94,30.83,30.83,27000.0
2015-03-05 13:00:00,30.83,30.97,30.79,30.89,26600.0,30.83,30.97,30.79,30.89,26600.0
2015-03-05 13:30:00,30.91,31.07,30.89,31.04,26900.0,30.91,31.07,30.89,31.04,26900.0
2015-03-05 14:00:00,31.03,31.19,31.02,31.18,46300.0,31.03,31.19,31.02,31.18,46300.0
2015-03-05 14:30:00,31.19,31.3,30.96,31.06,43300.0,31.19,31.3,30.96,31.06,43300.0
2015-03-05 15:00:00,31.04,31.1,31.0,31.08,17300.0,31.04,31.1,31.0,31.08,17300.0
2015-03-05 15:30:00,31.08,31.16,31.07,31.12,51600.0,31.08,31.16,31.07,31.12,51600.0
2015-03-06 09:30:00,30.76,31.32,30.56,30.8,44600.0,30.76,31.32,30.56,30.8,44600.0
2015-03-06 10:00:00,30.78,30.88,30.54,30.77,22800.0,30.78,30.88,30.54,30.77,22800.0
2015-03-06 10:30:00,30.77,30.8,30.61,30.64,13400.0,30.77,30.8,30.61,30.64,13400.0
2015-03-06 11:00:00,30.65,30.65,30.26,30.35,24000.0,30.65,30.65,30.26,30.35,24000.0
2015-03-06 11:30:00,30.33,30.35,30.24,30.3,27400.0,30.33,30.35,30.24,30.3,27400.0
2015-03-06 12:00:00,30.29,30.49,30.29,30.29,23100.0,30.29,30.49,30.29,30.29,23100.0
2015-03-06 12:30:00,30.29,30.46,30.25,30.46,13000.0,30.29,30.46,30.25,30.46,13000.0
2015-03-06 13:00:00,30.46,30.49,30.33,30.41,16600.0,30.46,30.49,30.33,30.41,16600.0
2015-03-06 13:30:00,30.4,30.4,30.31,30.39,9100.0,30.4,30.4,30.31,30.39,9100.0
2015-03-06 14:00:00,30.39,30.47,30.35,30.46,20500.0,30.39,30.47,30.35,30.46,20500.0
2015-03-06 14:30:00,30.46,30.5,30.43,30.45,30200.0,30.46,30.5,30.43,30.45,30200.0
2015-03-06 15:00:00,30.44,30.5,30.26,30.31,30800.0,30.44,30.5,30.26,30.31,30800.0
2015-03-06 15:30:00,30.3,30.3,30.14,30.22,45400.0,30.3,30.3,30.14,30.22,45400.0
2015-03-09 09:30:00,30.32,30.46,30.31,30.31,3300.0,30.32,30.46,30.31,30.31,3300.0
2015-03-09 10:00:00,30.31,30.4,30.11,30.19,8900.0,30.31,30.4,30.11,30.19,8900.0
2015-03-09 10:30:00,30.23,30.23,30.07,30.19,7600.0,30.23,30.23,30.07,30.19,7600.0
2015-03-09 11:00:00,30.14,30.18,30.07,30.16,6800.0,30.14,30.18,30.07,30.16,6800.0
2015-03-09 11:30:00,30.16,30.22,30.14,30.22,5300.0,30.16,30.22,30.14,30.22,5300.0
2015-03-09 12:00:00,30.24,30.24,30.11,30.22,5000.0,30.24,30.24,30.11,30.22,5000.0
2015-03-09 12:30:00,30.18,30.24,30.15,30.24,4200.0,30.18,30.24,30.15,30.24,4200.0
2015-03-09 13:00:00,30.27,30.36,30.24,30.31,6600.0,30.27,30.36,30.24,30.31,6600.0
2015-03-09 13:30:00,30.33,30.38,30.25,30.38,49400.0,30.33,30.38,30.25,30.38,49400.0
2015-03-09 14:00:00,30.33,30.6,30.32,30.43,37100.0,30.33,30.6,30.32,30.43,37100.0
2015-03-09 14:30:00,30.42,30.62,30.34,30.58,18700.0,30.42,30.62,30.34,30.58,18700.0
2015-03-09 15:00:00,30.58,30.65,30.57,30.64,8000.0,30.58,30.65,30.57,30.64,8000.0
2015-03-09 15:30:00,30.63,30.67,30.55,30.6,27900.0,30.63,30.67,30.55,30.6,27900.0
2015-03-10 09:30:00,30.22,30.23,30.01,30.1,4700.0,30.22,30.23,30.01,30.1,4700.0
2015-03-10 10:00:00,30.01,30.22,29.92,30.22,10200.0,30.01,30.22,29.92,30.22,10200.0
2015-03-10 10:30:00,30.16,30.4,29.98,30.39,36100.0,30.16,30.4,29.98,30.39,36100.0
2015-03-10 11:00:00,30.4,30.54,30.4,30.53,17400.0,30.4,30.54,30.4,30.53,17400.0
2015-03-10 11:30:00,30.55,30.55,30.4,30.52,10700.0,30.55,30.55,30.4,30.52,10700.0
2015-03-10 12:00:00,30.51,30.57,30.45,30.57,15500.0,30.51,30.57,30.45,30.57,15500.0
2015-03-10 12:30:00,30.55,30.68,30.53,30.61,11900.0,30.55,30.68,30.53,30.61,11900.0
2015-03-10 13:00:00,30.62,30.76,30.61,30.68,11400.0,30.62,30.76,30.61,30.68,11400.0
2015-03-10 13:30:00,30.7,30.74,30.68,30.71,11300.0,30.7,30.74,30.68,30.71,11300.0
2015-03-10 14:00:00,30.7,30.74,30.6,30.68,21500.0,30.7,30.74,30.6,30.68,21500.0
2015-03-10 14:30:00,30.69,30.73,30.59,30.64,13300.0,30.69,30.73,30.59,30.64,13300.0
2015-03-10 15:00:00,30.61,30.7,30.6,30.64,17300.0,30.61,30.7,30.6,30.64,17300.0
2015-03-10 15:30:00,30.64,30.64,30.45,30.51,49800.0,30.64,30.64,30.45,30.51,49800.0
2015-03-11 09:30:00,30.53,30.8,30.28,30.8,6600.0,30.53,30.8,30.28,30.8,6600.0
2015-03-11 10:00:00,30.71,30.79,30.39,30.39,25100.0,30.71,30.79,30.39,30.39,25100.0
2015-03-11 10:30:00,30.45,30.45,30.29,30.31,9300.0,30.45,30.45,30.29,30.31,9300.0
2015-03-11 11:00:00,30.32,30.42,30.27,30.31,11100.0,30.32,30.42,30.27,30.31,11100.0
2015-03-11 11:30:00,30.34,30.47,30.24,30.43,31400.0,30.34,30.47,30.24,30.43,31400.0
2015-03-11 12:00:00,30.42,30.73,30.41,30.7,29200.0,30.42,30.73,30.41,30.7,29200.0
2015-03-11 12:30:00,30.69,30.72,30.43,30.53,58000.0,30.69,30.72,30.43,30.53,58000.0
2015-03-11 13:00:00,30.54,30.63,30.49,30.62,19500.0,30.54,30.63,30.49,30.62,19500.0
2015-03-11 13:30:00,30.6,30.63,30.48,30.55,16900.0,30.6,30.63,30.48,30.55,16900.0
2015-03-11 14:00:00,30.54,30.65,30.53,30.6,10700.0,30.54,30.65,30.53,30.6,10700.0
2015-03-11 14:30:00,30.61,30.72,30.52,30.72,12500.0,30.61,30.72,30.52,30.72,12500.0
2015-03-11 15:00:00,30.7,30.8,30.61,30.78,25100.0,30.7,30.8,30.61,30.78,25100.0
2015-03-11 15:30:00,30.76,30.78,30.51,30.65,42900.0,30.76,30.78,30.51,30.65,42900.0
2015-03-12 09:30:00,30.88,31.09,30.32,30.94,11500.0,30.88,31.09,30.32,30.94,11500.0
2015-03-12 10:00:00,30.99,31.03,30.64,30.7,29600.0,30.99,31.03,30.64,30.7,29600.0
2015-03-12 10:30:00,30.65,30.85,30.62,30.69,27400.0,30.65,30.85,30.62,30.69,27400.0
2015-03-12 11:00:00,30.67,30.76,30.65,30.74,9100.0,30.67,30.76,30.65,30.74,9100.0
2015-03-12 11:30:00,30.71,30.73,30.61,30.67,8300.0,30.71,30.73,30.61,30.67,8300.0
2015-03-12 12:00:00,30.63,30.69,30.63,30.65,8900.0,30.63,30.69,30.63,30.65,8900.0
2015-03-12 12:30:00,30.66,30.82,30.66,30.82,6200.0,30.66,30.82,30.66,30.82,6200.0
2015-03-12 13:00:00,30.77,30.78,30.68,30.7,6600.0,30.77,30.78,30.68,30.7,6600.0
2015-03-12 13:30:00,30.68,30.76,30.67,30.76,6800.0,30.68,30.76,30.67,30.76,6800.0
2015-03-12 14:00:00,30.77,30.84,30.74,30.8,8700.0,30.77,30.84,30.74,30.8,8700.0
2015-03-12 14:30:00,30.8,30.87,30.73,30.87,8800.0,30.8,30.87,30.73,30.87,8800.0
2015-03-12 15:00:00,30.87,30.91,30.85,30.89,9400.0,30.87,30.91,30.85,30.89,9400.0
2015-03-12 15:30:00,30.85,30.93,30.76,30.91,27500.0,30.85,30.93,30.76,30.91,27500.0
2015-03-13 09:30:00,31.02,31.02,30.67,30.79,12600.0,31.02,31.02,30.67,30.79,12600.0
2015-03-13 10:00:00,30.77,30.99,30.68,30.9,13800.0,30.77,30.99,30.68,30.9,13800.0
2015-03-13 10:30:00,30.91,30.97,30.75,30.76,9300.0,30.91,30.97,30.75,30.76,9300.0
2015-03-13 11:00:00,30.72,30.84,30.54,30.54,9700.0,30.72,30.84,30.54,30.54,9700.0
2015-03-13 11:30:00,30.51,30.61,30.47,30.57,8300.0,30.51,30.61,30.47,30.57,8300.0
2015-03-13 12:00:00,30.6,30.64,30.48,30.57,4400.0,30.6,30.64,30.48,30.57,4400.0
2015-03-13 12:30:00,30.63,30.75,30.58,30.61,3500.0,30.63,30.75,30.58,30.61,3500.0
2015-03-13 13:00:00,30.66,30.67,30.51,30.52,3200.0,30.66,30.67,30.51,30.52,3200.0
2015-03-13 13:30:00,30.48,30.71,30.48,30.69,3700.0,30.48,30.71,30.48,30.69,3700.0
2015-03-13 14:00:00,30.64,30.64,30.52,30.58,4400.0,30.64,30.64,30.52,30.58,4400.0
2015-03-13 14:30:00,30.63,30.73,30.61,30.7,13300.0,30.63,30.73,30.61,30.7,13300.0
2015-03-13 15:00:00,30.7,31.0,30.68,30.9,24700.0,30.7,31.0,30.68,30.9,24700.0
2015-03-13 15:30:00,30.96,31.03,30.79,30.88,43300.0,30.96,31.03,30.79,30.88,43300.0
2015-03-16 09:30:00,31.09,31.4,31.07,31.14,21600.0,31.09,31.4,31.07,31.14,21600.0
2015-03-16 10:00:00,31.14,31.22,31.08,31.22,12200.0,31.14,31.22,31.08,31.22,12200.0
2015-03-16 10:30:00,31.18,31.45,31.17,31.45,19200.0,31.18,31.45,31.17,31.45,19200.0
2015-03-16 11:00:00,31.46,31.5,31.37,31.45,8900.0,31.46,31.5,31.37,31.45,8900.0
2015-03-16 11:30:00,31.45,31.45,31.26,31.37,11800.0,31.45,31.45,31.26,31.37,11800.0
2015-03-16 12:00:00,31.35,31.36,31.18,31.32,13800.0,31.35,31.36,31.18,31.32,13800.0
2015-03-16 12:30:00,31.32,31.62,31.32,31.56,34600.0,31.32,31.62,31.32,31.56,34600.0
2015-03-16 13:00:00,31.59,31.59,31.39,31.43,8900.0,31.59,31.59,31.39,31.43,8900.0
2015-03-16 13:30:00,31.42,31.59,31.4,31.49,10000.0,31.42,31.59,31.4,31.49,10000.0
2015-03-16 14:00:00,31.49,31.61,31.46,31.46,5000.0,31.49,31.61,31.46,31.46,5000.0
2015-03-16 14:30:00,31.5,31.5,31.35,31.47,14500.0,31.5,31.5,31.35,31.47,14500.0
2015-03-16 15:00:00,31.5,31.5,31.26,31.34,8600.0,31.5,31.5,31.26,31.34,8600.0
2015-03-16 15:30:00,31.36,31.74,31.26,31.68,145000.0,31.36,31.74,31.26,31.68,145000.0
2015-03-17 09:30:00,31.6,31.85,31.42,31.54,21300.0,31.6,31.85,31.42,31.54,21300.0
2015-03-17 10:00:00,31.5,31.54,31.26,31.32,10800.0,31.5,31.54,31.26,31.32,10800.0
2015-03-17 10:30:00,31.33,31.56,31.33,31.43,30400.0,31.33,31.56,31.33,31.43,30400.0
2015-03-17 11:00:00,31.43,31.73,31.41,31.71,23800.0,31.43,31.73,31.41,31.71,23800.0
2015-03-17 11:30:00,31.7,31.87,31.63,31.72,54500.0,31.7,31.87,31.63,31.72,54500.0
2015-03-17 12:00:00,31.78,31.78,31.62,31.66,11400.0,31.78,31.78,31.62,31.66,11400.0
2015-03-17 12:30:00,31.69,31.77,31.68,31.74,6800.0,31.69,31.77,31.68,31.74,6800.0
2015-03-17 13:00:00,31.73,31.8,31.68,31.76,9700.0,31.73,31.8,31.68,31.76,9700.0
2015-03-17 13:30:00,31.77,31.86,31.71,31.79,8400.0,31.77,31.86,31.71,31.79,8400.0
2015-03-17 14:00:00,31.81,31.88,31.79,31.8,14700.0,31.81,31.88,31.79,31.8,14700.0
2015-03-17 14:30:00,31.78,31.93,31.73,31.84,15400.0,31.78,31.93,31.73,31.84,15400.0
2015-03-17 15:00:00,31.87,31.93,31.7,31.73,20100.0,31.87,31.93,31.7,31.73,20100.0
2015-03-17 15:30:00,31.74,32.33,31.71,32.16,190500.0,31.74,32.33,31.71,32.16,190500.0
2015-03-18 09:30:00,32.0,32.16,31.64,31.85,15900.0,32.0,32.16,31.64,31.85,15900.0
2015-03-18 10:00:00,31.85,31.9,31.66,31.66,17000.0,31.85,31.9,31.66,31.66,17000.0
2015-03-18 10:30:00,31.68,31.85,31.67,31.68,16900.0,31.68,31.85,31.67,31.68,16900.0
2015-03-18 11:00:00,31.63,31.69,31.53,31.61,15200.0,31.63,31.69,31.53,31.61,15200.0
2015-03-18 11:30:00,31.6,31.73,31.6,31.71,8500.0,31.6,31.73,31.6,31.71,8500.0
2015-03-18 12:00:00,31.71,31.75,31.59,31.6,14300.0,31.71,31.75,31.59,31.6,14300.0
2015-03-18 12:30:00,31.59,31.59,31.36,31.37,9900.0,31.59,31.59,31.36,31.37,9900.0
2015-03-18 13:00:00,31.37,31.47,31.33,31.37,6200.0,31.37,31.47,31.33,31.37,6200.0
2015-03-18 13:30:00,31.33,31.42,31.21,31.42,10500.0,31.33,31.42,31.21,31.42,10500.0
2015-03-18 14:00:00,31.43,31.88,31.41,31.65,26900.0,31.43,31.88,31.41,31.65,26900.0
2015-03-18 14:30:00,31.68,31.78,31.64,31.7,36500.0,31.68,31.78,31.64,31.7,36500.0
2015-03-18 15:00:00,31.68,31.94,31.65,31.71,23900.0,31.68,31.94,31.65,31.71,23900.0
2015-03-18 15:30:00,31.76,31.83,31.55,31.65,38800.0,31.76,31.83,31.55,31.65,38800.0
2015-03-19 09:30:00,31.41,31.77,31.3,31.32,17300.0,31.41,31.77,31.3,31.32,17300.0
2015-03-19 10:00:00,31.31,31.34,31.19,31.2,17600.0,31.31,31.34,31.19,31.2,17600.0
2015-03-19 10:30:00,31.2,31.2,31.03,31.13,15400.0,31.2,31.2,31.03,31.13,15400.0
2015-03-19 11:00:00,31.17,31.18,31.13,31.14,9600.0,31.17,31.18,31.13,31.14,9600.0
2015-03-19 11:30:00,31.07,31.2,31.04,31.15,11600.0,31.07,31.2,31.04,31.15,11600.0
2015-03-19 12:00:00,31.19,31.32,31.1,31.31,5800.0,31.19,31.32,31.1,31.31,5800.0
2015-03-19 12:30:00,31.32,31.5,31.27,31.28,31600.0,31.32,31.5,31.27,31.28,31600.0
2015-03-19 13:00:00,31.3,31.32,31.27,31.3,12600.0,31.3,31.32,31.27,31.3,12600.0
2015-03-19 13:30:00,31.31,31.49,31.28,31.46,11800.0,31.31,31.49,31.28,31.46,11800.0
2015-03-19 14:00:00,31.42,31.54,31.41,31.53,8700.0,31.42,31.54,31.41,31.53,8700.0
2015-03-19 14:30:00,31.49,31.54,31.38,31.39,14400.0,31.49,31.54,31.38,31.39,14400.0
2015-03-19 15:00:00,31.4,31.42,31.3,31.31,16700.0,31.4,31.42,31.3,31.31,16700.0
2015-03-19 15:30:00,31.31,31.62,31.29,31.55,35700.0,31.31,31.62,31.29,31.55,35700.0
2015-03-20 09:30:00,31.81,31.83,31.59,31.59,67100.0,31.81,31.83,31.59,31.59,67100.0
2015-03-20 10:00:00,31.61,31.71,31.43,31.43,13100.0,31.61,31.71,31.43,31.43,13100.0
2015-03-20 10:30:00,31.42,31.46,31.27,31.44,8900.0,31.42,31.46,31.27,31.44,8900.0
2015-03-20 11:00:00,31.43,31.44,31.2,31.23,12000.0,31.43,31.44,31.2,31.23,12000.0
2015-03-20 11:30:00,31.2,31.46,31.2,31.34,7300.0,31.2,31.46,31.2,31.34,7300.0
2015-03-20 12:00:00,31.34,31.38,31.24,31.24,7500.0,31.34,31.38,31.24,31.24,7500.0
2015-03-20 12:30:00,31.26,31.27,31.22,31.25,19900.0,31.26,31.27,31.22,31.25,19900.0
2015-03-20 13:00:00,31.25,31.27,31.19,31.22,8700.0,31.25,31.27,31.19,31.22,8700.0
2015-03-20 13:30:00,31.23,31.27,31.19,31.26,8700.0,31.23,31.27,31.19,31.26,8700.0
2015-03-20 14:00:00,31.26,31.27,31.2,31.26,13500.0,31.26,31.27,31.2,31.26,13500.0
2015-03-20 14:30:00,31.25,31.31,31.21,31.24,7000.0,31.25,31.31,31.21,31.24,7000.0
2015-03-20 15:00:00,31.24,31.27,31.14,31.17,15000.0,31.24,31.27,31.14,31.17,15000.0
2015-03-20 15:30:00,31.15,31.17,30.98,31.0,87300.0,31.15,31.17,30.98,31.0,87300.0
2015-03-23 09:30:00,30.94,30.94,30.74,30.9,5200.0,30.94,30.94,30.74,30.9,5200.0
2015-03-23 10:00:00,30.92,31.17,30.91,31.13,10900.0,30.92,31.17,30.91,31.13,10900.0
2015-03-23 10:30:00,31.19,31.28,31.16,31.17,4800.0,31.19,31.28,31.16,31.17,4800.0
2015-03-23 11:00:00,31.23,31.23,31.08,31.12,13100.0,31.23,31.23,31.08,31.12,13100.0
2015-03-23 11:30:00,31.09,31.21,31.09,31.16,4800.0,31.09,31.21,31.09,31.16,4800.0
2015-03-23 12:00:00,31.21,31.34,31.18,31.3,7500.0,31.21,31.34,31.18,31.3,7500.0
2015-03-23 12:30:00,31.34,31.37,31.25,31.26,5800.0,31.34,31.37,31.25,31.26,5800.0
2015-03-23 13:00:00,31.29,31.45,31.24,31.32,11100.0,31.29,31.45,31.24,31.32,11100.0
2015-03-23 13:30:00,31.34,31.45,31.34,31.37,6300.0,31.34,31.45,31.34,31.37,6300.0
2015-03-23 14:00:00,31.4,31.46,31.35,31.42,5900.0,31.4,31.46,31.35,31.42,5900.0
2015-03-23 14:30:00,31.4,31.48,31.34,31.38,6500.0,31.4,31.48,31.34,31.38,6500.0
2015-03-23 15:00:00,31.37,31.39,31.28,31.29,10100.0,31.37,31.39,31.28,31.29,10100.0
2015-03-23 15:30:00,31.3,31.41,31.23,31.31,33900.0,31.3,31.41,31.23,31.31,33900.0
2015-03-24 09:30:00,31.24,31.46,31.22,31.39,1500.0,31.24,31.46,31.22,31.39,1500.0
2015-03-24 10:00:00,31.5,31.5,30.07,31.04,105200.0,31.5,31.5,30.07,31.04,105200.0
2015-03-24 10:30:00,31.04,31.19,31.04,31.14,5900.0,31.04,31.19,31.04,31.14,5900.0
2015-03-24 11:00:00,31.16,31.19,31.08,31.16,8200.0,31.16,31.19,31.08,31.16,8200.0
2015-03-24 11:30:00,31.15,31.23,31.04,31.18,8700.0,31.15,31.23,31.04,31.18,8700.0
2015-03-24 12:00:00,31.21,31.23,31.15,31.15,4000.0,31.21,31.23,31.15,31.15,4000.0
2015-03-24 12:30:00,31.16,31.24,30.98,31.02,14000.0,31.16,31.24,30.98,31.02,14000.0
2015-03-24 13:00:00,31.02,31.05,30.94,30.99,5600.0,31.02,31.05,30.94,30.99,5600.0
2015-03-24 13:30:00,31.0,31.04,30.9,31.02,13300.0,31.0,31.04,30.9,31.02,13300.0
2015-03-24 14:00:00,31.01,31.05,30.86,31.05,10100.0,31.01,31.05,30.86,31.05,10100.0
2015-03-24 14:30:00,31.07,31.16,31.06,31.15,7600.0,31.07,31.16,31.06,31.15,7600.0
2015-03-24 15:00:00,31.13,31.17,31.05,31.1,14300.0,31.13,31.17,31.05,31.1,14300.0
2015-03-24 15:30:00,31.1,31.15,31.02,31.07,39000.0,31.1,31.15,31.02,31.07,39000.0
2015-03-25 09:30:00,31.28,31.28,30.83,30.96,58700.0,31.28,31.28,30.83,30.96,58700.0
2015-03-25 10:00:00,30.98,31.43,30.98,31.43,10900.0,30.98,31.43,30.98,31.43,10900.0
2015-03-25 10:30:00,31.41,31.41,31.0,31.13,24700.0,31.41,31.41,31.0,31.13,24700.0
2015-03-25 11:00:00,31.14,31.16,31.01,31.09,15000.0,31.14,31.16,31.01,31.09,15000.0
2015-03-25 11:30:00,31.07,31.07,30.9,30.92,4800.0,31.07,31.07,30.9,30.92,4800.0
2015-03-25 12:00:00,30.91,30.98,30.85,30.88,3700.0,30.91,30.98,30.85,30.88,3700.0
2015-03-25 12:30:00,30.88,30.96,30.8,30.91,6000.0,30.88,30.96,30.8,30.91,6000.0
2015-03-25 13:00:00,30.92,30.92,30.68,30.82,5800.0,30.92,30.92,30.68,30.82,5800.0
2015-03-25 13:30:00,30.8,30.89,30.71,30.85,13300.0,30.8,30.89,30.71,30.85,13300.0
2015-03-25 14:00:00,30.84,31.0,30.82,31.0,6100.0,30.84,31.0,30.82,31.0,6100.0
2015-03-25 14:30:00,31.0,31.02,30.9,30.9,8800.0,31.0,31.02,30.9,30.9,8800.0
2015-03-25 15:00:00,30.87,30.95,30.81,30.81,10900.0,30.87,30.95,30.81,30.81,10900.0
2015-03-25 15:30:00,30.79,30.82,30.69,30.8,42300.0,30.79,30.82,30.69,30.8,42300.0
2015-03-26 09:30:00,30.63,30.85,30.5,30.8,7400.0,30.63,30.85,30.5,30.8,7400.0
2015-03-26 10:00:00,30.84,30.94,30.69,30.94,18300.0,30.84,30.94,30.69,30.94,18300.0
2015-03-26 10:30:00,30.88,31.08,30.87,31.0,5500.0,30.88,31.08,30.87,31.0,5500.0
2015-03-26 11:00:00,31.0,31.05,30.87,30.98,8400.0,31.0,31.05,30.87,30.98,8400.0
2015-03-26 11:30:00,30.98,31.22,30.97,31.22,12400.0,30.98,31.22,30.97,31.22,12400.0
2015-03-26 12:00:00,31.21,31.28,31.01,31.01,24500.0,31.21,31.28,31.01,31.01,24500.0
2015-03-26 12:30:00,31.03,31.21,30.98,31.16,5700.0,31.03,31.21,30.98,31.16,5700.0
2015-03-26 13:00:00,31.1,31.18,31.05,31.18,6900.0,31.1,31.18,31.05,31.18,6900.0
2015-03-26 13:30:00,31.2,31.48,31.2,31.47,14900.0,31.2,31.48,31.2,31.47,14900.0
2015-03-26 14:00:00,31.44,31.46,31.29,31.36,14600.0,31.44,31.46,31.29,31.36,14600.0
2015-03-26 14:30:00,31.32,31.41,31.18,31.18,17700.0,31.32,31.41,31.18,31.18,17700.0
2015-03-26 15:00:00,31.17,31.35,31.15,31.3,27700.0,31.17,31.35,31.15,31.3,27700.0
2015-03-26 15:30:00,31.31,31.45,31.25,31.43,35000.0,31.31,31.45,31.25,31.43,35000.0
2015-03-27 09:30:00,31.46,31.81,31.28,31.73,19200.0,31.46,31.81,31.28,31.73,19200.0
2015-03-27 10:00:00,31.7,31.76,31.47,31.57,7600.0,31.7,31.76,31.47,31.57,7600.0
2015-03-27 10:30:00,31.58,31.75,31.41,31.66,9400.0,31.58,31.75,31.41,31.66,9400.0
2015-03-27 11:00:00,31.65,31.73,31.51,31.51,6900.0,31.65,31.73,31.51,31.51,6900.0
2015-03-27 11:30:00,31.51,31.62,31.39,31.45,4500.0,31.51,31.62,31.39,31.45,4500.0
2015-03-27 12:00:00,31.52,31.65,31.52,31.63,3700.0,31.52,31.65,31.52,31.63,3700.0
2015-03-27 12:30:00,31.57,31.66,31.55,31.63,3000.0,31.57,31.66,31.55,31.63,3000.0
2015-03-27 13:00:00,31.62,31.7,31.62,31.69,5100.0,31.62,31.7,31.62,31.69,5100.0
2015-03-27 13:30:00,31.72,31.78,31.61,31.65,6700.0,31.72,31.78,31.61,31.65,6700.0
2015-03-27 14:00:00,31.62,31.68,31.6,31.68,5400.0,31.62,31.68,31.6,31.68,5400.0
2015-03-27 14:30:00,31.71,31.81,31.69,31.7,8900.0,31.71,31.81,31.69,31.7,8900.0
2015-03-27 15:00:00,31.76,31.84,31.72,31.75,10100.0,31.76,31.84,31.72,31.75,10100.0
2015-03-27 15:30:00,31.75,31.91,31.73,31.84,27800.0,31.75,31.91,31.73,31.84,27800.0
2015-03-30 09:30:00,31.94,32.31,31.92,32.14,21600.0,31.94,32.31,31.92,32.14,21600.0
2015-03-30 10:00:00,32.17,32.24,32.08,32.17,36000.0,32.17,32.24,32.08,32.17,36000.0
2015-03-30 10:30:00,32.08,32.13,32.03,32.12,10300.0,32.08,32.13,32.03,32.12,10300.0
2015-03-30 11:00:00,32.14,32.15,32.02,32.1,46900.0,32.14,32.15,32.02,32.1,46900.0
2015-03-30 11:30:00,32.1,32.4,32.1,32.37,18700.0,32.1,32.4,32.1,32.37,18700.0
2015-03-30 12:00:00,32.39,32.69,32.29,32.66,17900.0,32.39,32.69,32.29,32.66,17900.0
2015-03-30 12:30:00,32.67,32.91,32.67,32.84,35200.0,32.67,32.91,32.67,32.84,35200.0
2015-03-30 13:00:00,32.86,32.93,32.75,32.88,17100.0,32.86,32.93,32.75,32.88,17100.0
2015-03-30 13:30:00,32.89,33.06,32.85,33.03,40100.0,32.89,33.06,32.85,33.03,40100.0
2015-03-30 14:00:00,33.01,33.16,32.95,33.04,37200.0,33.01,33.16,32.95,33.04,37200.0
2015-03-30 14:30:00,33.02,33.03,32.81,32.85,40800.0,33.02,33.03,32.81,32.85,40800.0
2015-03-30 15:00:00,32.85,32.85,32.75,32.75,86400.0,32.85,32.85,32.75,32.75,86400.0
2015-03-30 15:30:00,32.77,32.81,32.74,32.75,65400.0,32.77,32.81,32.74,32.75,65400.0
2015-03-31 09:30:00,32.67,32.67,32.33,32.48,7300.0,32.67,32.67,32.33,32.48,7300.0
2015-03-31 10:00:00,32.51,32.52,32.45,32.5,3300.0,32.51,32.52,32.45,32.5,3300.0
2015-03-31 10:30:00,32.51,32.82,32.48,32.81,15200.0,32.51,32.82,32.48,32.81,15200.0
2015-03-31 11:00:00,32.8,32.85,32.7,32.77,31600.0,32.8,32.85,32.7,32.77,31600.0
2015-03-31 11:30:00,32.77,32.78,32.57,32.6,15100.0,32.77,32.78,32.57,32.6,15100.0
2015-03-31 12:00:00,32.6,32.73,32.6,32.73,8400.0,32.6,32.73,32.6,32.73,8400.0
2015-03-31 12:30:00,32.73,32.84,32.73,32.77,25600.0,32.73,32.84,32.73,32.77,25600.0
2015-03-31 13:00:00,32.79,32.92,32.75,32.85,24000.0,32.79,32.92,32.75,32.85,24000.0
2015-03-31 13:30:00,32.85,32.97,32.85,32.89,15200.0,32.85,32.97,32.85,32.89,15200.0
2015-03-31 14:00:00,32.93,33.06,32.89,33.04,14300.0,32.93,33.06,32.89,33.04,14300.0
2015-03-31 14:30:00,33.05,33.07,33.0,33.03,9500.0,33.05,33.07,33.0,33.03,9500.0
2015-03-31 15:00:00,33.0,33.02,32.91,32.95,27800.0,33.0,33.02,32.91,32.95,27800.0
2015-03-31 15:30:00,32.95,33.08,32.83,33.0,63100.0,32.95,33.08,32.83,33.0,63100.0
2015-04-01 09:30:00,32.81,32.81,32.33,32.38,22100.0,32.81,32.81,32.33,32.38,22100.0
2015-04-01 10:00:00,32.44,32.81,32.41,32.54,25400.0,32.44,32.81,32.41,32.54,25400.0
2015-04-01 10:30:00,32.59,32.64,32.42,32.52,44200.0,32.59,32.64,32.42,32.52,44200.0
2015-04-01 11:00:00,32.56,32.82,32.54,32.68,25700.0,32.56,32.82,32.54,32.68,25700.0
2015-04-01 11:30:00,32.7,32.81,32.65,32.65,21900.0,32.7,32.81,32.65,32.65,21900.0
2015-04-01 12:00:00,32.65,32.69,32.47,32.65,21900.0,32.65,32.69,32.47,32.65,21900.0
2015-04-01 12:30:00,32.65,32.69,32.57,32.59,18400.0,32.65,32.69,32.57,32.59,18400.0
2015-04-01 13:00:00,32.59,32.63,32.53,32.57,25800.0,32.59,32.63,32.53,32.57,25800.0
2015-04-01 13:30:00,32.58,32.92,32.56,32.9,46600.0,32.58,32.92,32.56,32.9,46600.0
2015-04-01 14:00:00,32.9,32.92,32.79,32.92,28500.0,32.9,32.92,32.79,32.92,28500.0
2015-04-01 14:30:00,32.9,32.98,32.83,32.91,21500.0,32.9,32.98,32.83,32.91,21500.0
2015-04-01 15:00:00,32.91,33.01,32.88,32.97,30700.0,32.91,33.01,32.88,32.97,30700.0
2015-04-01 15:30:00,32.97,33.11,32.87,33.08,75300.0,32.97,33.11,32.87,33.08,75300.0
2015-04-02 09:30:00,33.08,33.51,33.0,33.38,24900.0,33.08,33.51,33.0,33.38,24900.0
2015-04-02 10:00:00,33.41,33.53,33.14,33.28,35100.0,33.41,33.53,33.14,33.28,35100.0
2015-04-02 10:30:00,33.28,33.39,33.21,33.27,26100.0,33.28,33.39,33.21,33.27,26100.0
2015-04-02 11:00:00,33.27,33.4,33.27,33.3,24600.0,33.27,33.4,33.27,33.3,24600.0
2015-04-02 11:30:00,33.3,33.32,33.19,33.22,16100.0,33.3,33.32,33.19,33.22,16100.0
2015-04-02 12:00:00,33.21,33.26,33.18,33.23,17200.0,33.21,33.26,33.18,33.23,17200.0
2015-04-02 12:30:00,33.23,33.33,33.23,33.26,16200.0,33.23,33.33,33.23,33.26,16200.0
2015-04-02 13:00:00,33.25,33.32,33.2,33.31,12400.0,33.25,33.32,33.2,33.31,12400.0
2015-04-02 13:30:00,33.32,33.45,33.28,33.39,26100.0,33.32,33.45,33.28,33.39,26100.0
2015-04-02 14:00:00,33.4,33.49,33.34,33.46,11300.0,33.4,33.49,33.34,33.46,11300.0
2015-04-02 14:30:00,33.48,33.54,33.43,33.53,26200.0,33.48,33.54,33.43,33.53,26200.0
2015-04-02 15:00:00,33.55,33.55,33.43,33.48,23800.0,33.55,33.55,33.43,33.48,23800.0
2015-04-02 15:30:00,33.48,33.55,33.34,33.45,49600.0,33.48,33.55,33.34,33.45,49600.0
2015-04-06 09:30:00,33.34,33.7,33.12,33.56,135800.0,33.34,33.7,33.12,33.56,135800.0
2015-04-06 10:00:00,33.6,33.6,33.35,33.49,20000.0,33.6,33.6,33.35,33.49,20000.0
2015-04-06 10:30:00,33.5,33.7,33.49,33.66,20600.0,33.5,33.7,33.49,33.66,20600.0
2015-04-06 11:00:00,33.72,34.11,33.71,34.08,38800.0,33.72,34.11,33.71,34.08,38800.0
2015-04-06 11:30:00,34.08,34.13,34.02,34.05,18900.0,34.08,34.13,34.02,34.05,18900.0
2015-04-06 12:00:00,34.06,34.09,33.77,33.78,24300.0,34.06,34.09,33.77,33.78,24300.0
2015-04-06 12:30:00,33.79,34.0,33.78,33.97,45400.0,33.79,34.0,33.78,33.97,45400.0
2015-04-06 13:00:00,33.98,34.0,33.92,34.0,48400.0,33.98,34.0,33.92,34.0,48400.0
2015-04-06 13:30:00,34.0,34.08,33.9,34.08,55200.0,34.0,34.08,33.9,34.08,55200.0
2015-04-06 14:00:00,34.08,34.08,34.0,34.06,26300.0,34.08,34.08,34.0,34.06,26300.0
2015-04-06 14:30:00,34.05,34.12,33.98,34.02,52700.0,34.05,34.12,33.98,34.02,52700.0
2015-04-06 15:00:00,34.01,34.01,33.89,33.92,25300.0,34.01,34.01,33.89,33.92,25300.0
2015-04-06 15:30:00,33.92,33.92,33.79,33.9,60400.0,33.92,33.92,33.79,33.9,60400.0
2015-04-07 09:30:00,33.96,33.96,33.6,33.78,13400.0,33.96,33.96,33.6,33.78,13400.0
2015-04-07 10:00:00,33.78,33.92,33.72,33.85,19500.0,33.78,33.92,33.72,33.85,19500.0
2015-04-07 10:30:00,33.89,34.06,33.83,33.87,60800.0,33.89,34.06,33.83,33.87,60800.0
2015-04-07 11:00:00,33.82,33.9,33.77,33.77,23100.0,33.82,33.9,33.77,33.77,23100.0
2015-04-07 11:30:00,33.75,33.78,33.75,33.77,11100.0,33.75,33.78,33.75,33.77,11100.0
2015-04-07 12:00:00,33.78,33.89,33.78,33.83,5700.0,33.78,33.89,33.78,33.83,5700.0
2015-04-07 12:30:00,33.85,33.87,33.8,33.84,8300.0,33.85,33.87,33.8,33.84,8300.0
2015-04-07 13:00:00,33.86,33.88,33.8,33.84,10600.0,33.86,33.88,33.8,33.84,10600.0
2015-04-07 13:30:00,33.83,33.85,33.8,33.84,12500.0,33.83,33.85,33.8,33.84,12500.0
2015-04-07 14:00:00,33.84,33.89,33.8,33.85,13600.0,33.84,33.89,33.8,33.85,13600.0
2015-04-07 14:30:00,33.87,33.97,33.83,33.83,37200.0,33.87,33.97,33.83,33.83,37200.0
2015-04-07 15:00:00,33.87,33.98,33.85,33.9,28100.0,33.87,33.98,33.85,33.9,28100.0
2015-04-07 15:30:00,33.88,33.9,33.8,33.84,52000.0,33.88,33.9,33.8,33.84,52000.0
2015-04-08 09:30:00,33.96,34.24,33.81,34.16,20100.0,33.96,34.24,33.81,34.16,20100.0
2015-04-08 10:00:00,34.12,34.27,34.03,34.22,133500.0,34.12,34.27,34.03,34.22,133500.0
2015-04-08 10:30:00,34.24,34.32,34.05,34.3,100500.0,34.24,34.32,34.05,34.3,100500.0
2015-04-08 11:00:00,34.32,34.58,34.3,34.48,17900.0,34.32,34.58,34.3,34.48,17900.0
2015-04-08 11:30:00,34.52,34.74,34.52,34.73,14400.0,34.52,34.74,34.52,34.73,14400.0
2015-04-08 12:00:00,34.73,34.96,34.73,34.9,29100.0,34.73,34.96,34.73,34.9,29100.0
2015-04-08 12:30:00,34.9,35.02,34.84,34.88,11400.0,34.9,35.02,34.84,34.88,11400.0
2015-04-08 13:00:00,34.92,34.96,34.78,34.89,12000.0,34.92,34.96,34.78,34.89,12000.0
2015-04-08 13:30:00,34.92,34.93,34.82,34.9,12900.0,34.92,34.93,34.82,34.9,12900.0
2015-04-08 14:00:00,34.9,34.99,34.74,34.82,53900.0,34.9,34.99,34.74,34.82,53900.0
2015-04-08 14:30:00,34.81,34.84,34.63,34.7,18300.0,34.81,34.84,34.63,34.7,18300.0
2015-04-08 15:00:00,34.7,34.7,34.58,34.63,13300.0,34.7,34.7,34.58,34.63,13300.0
2015-04-08 15:30:00,34.6,34.68,34.43,34.59,105700.0,34.6,34.68,34.43,34.59,105700.0
2015-04-09 09:30:00,34.67,35.0,34.52,34.73,29500.0,34.67,35.0,34.52,34.73,29500.0
2015-04-09 10:00:00,34.74,34.87,34.64,34.82,43700.0,34.74,34.87,34.64,34.82,43700.0
2015-04-09 10:30:00,34.84,34.85,34.52,34.73,34000.0,34.84,34.85,34.52,34.73,34000.0
2015-04-09 11:00:00,34.72,34.78,34.58,34.71,50600.0,34.72,34.78,34.58,34.71,50600.0
2015-04-09 11:30:00,34.73,34.76,34.64,34.71,22000.0,34.73,34.76,34.64,34.71,22000.0
2015-04-09 12:00:00,34.75,34.81,34.68,34.74,17000.0,34.75,34.81,34.68,34.74,17000.0
2015-04-09 12:30:00,34.74,34.93,34.71,34.88,65700.0,34.74,34.93,34.71,34.88,65700.0
2015-04-09 13:00:00,34.89,34.93,34.78,34.9,41000.0,34.89,34.93,34.78,34.9,41000.0
2015-04-09 13:30:00,34.9,34.91,34.81,34.84,17200.0,34.9,34.91,34.81,34.84,17200.0
2015-04-09 14:00:00,34.85,34.91,34.8,34.8,18600.0,34.85,34.91,34.8,34.8,18600.0
2015-04-09 14:30:00,34.77,34.92,34.77,34.86,51600.0,34.77,34.92,34.77,34.86,51600.0
2015-04-09 15:00:00,34.86,34.98,34.84,34.92,21200.0,34.86,34.98,34.84,34.92,21200.0
2015-04-09 15:30:00,34.92,34.99,34.85,34.92,45700.0,34.92,34.99,34.85,34.92,45700.0
2015-04-10 09:30:00,34.97,35.09,34.9,34.96,30300.0,34.97,35.09,34.9,34.96,30300.0
2015-04-10 10:00:00,34.96,35.02,34.86,34.95,15700.0,34.96,35.02,34.86,34.95,15700.0
2015-04-10 10:30:00,34.94,34.98,34.9,34.94,12900.0,34.94,34.98,34.9,34.94,12900.0
2015-04-10 11:00:00,34.94,34.95,34.89,34.9,6400.0,34.94,34.95,34.89,34.9,6400.0
2015-04-10 11:30:00,34.9,34.97,34.88,34.88,12700.0,34.9,34.97,34.88,34.88,12700.0
2015-04-10 12:00:00,34.88,34.9,34.8,34.82,4000.0,34.88,34.9,34.8,34.82,4000.0
2015-04-10 12:30:00,34.82,34.82,34.77,34.77,1800.0,34.82,34.82,34.77,34.77,1800.0
2015-04-10 13:00:00,34.78,34.87,34.77,34.85,13400.0,34.78,34.87,34.77,34.85,13400.0
2015-04-10 13:30:00,34.84,34.95,34.84,34.92,9600.0,34.84,34.95,34.84,34.92,9600.0
2015-04-10 14:00:00,34.92,35.02,34.89,35.01,61700.0,34.92,35.02,34.89,35.01,61700.0
2015-04-10 14:30:00,35.01,35.03,34.99,34.99,21500.0,35.01,35.03,34.99,34.99,21500.0
2015-04-10 15:00:00,35.0,35.03,34.97,35.01,15900.0,35.0,35.03,34.97,35.01,15900.0
2015-04-10 15:30:00,35.01,35.01,34.86,34.97,36400.0,35.01,35.01,34.86,34.97,36400.0
2015-04-13 09:30:00,35.0,35.05,34.8,34.97,18800.0,35.0,35.05,34.8,34.97,18800.0
2015-04-13 10:00:00,34.98,35.11,34.91,35.07,26200.0,34.98,35.11,34.91,35.07,26200.0
2015-04-13 10:30:00,35.05,35.09,35.02,35.02,2200.0,35.05,35.09,35.02,35.02,2200.0
2015-04-13 11:00:00,35.01,35.04,34.9,35.03,27600.0,35.01,35.04,34.9,35.03,27600.0
2015-04-13 11:30:00,35.0,35.06,34.99,35.06,12100.0,35.0,35.06,34.99,35.06,12100.0
2015-04-13 12:00:00,35.07,35.07,34.99,35.0,4300.0,35.07,35.07,34.99,35.0,4300.0
2015-04-13 12:30:00,35.02,35.04,34.99,35.03,11700.0,35.02,35.04,34.99,35.03,11700.0
2015-04-13 13:00:00,35.01,35.02,34.89,34.9,7000.0,35.01,35.02,34.89,34.9,7000.0
2015-04-13 13:30:00,34.91,34.99,34.84,34.86,11000.0,34.91,34.99,34.84,34.86,11000.0
2015-04-13 14:00:00,34.86,34.87,34.77,34.77,7200.0,34.86,34.87,34.77,34.77,7200.0
2015-04-13 14:30:00,34.8,34.98,34.8,34.95,20500.0,34.8,34.98,34.8,34.95,20500.0
2015-04-13 15:00:00,34.94,34.98,34.92,34.96,9500.0,34.94,34.98,34.92,34.96,9500.0
2015-04-13 15:30:00,34.95,34.98,34.82,34.88,32700.0,34.95,34.98,34.82,34.88,32700.0
2015-04-14 09:30:00,34.97,35.13,34.77,34.86,66200.0,34.97,35.13,34.77,34.86,66200.0
2015-04-14 10:00:00,34.86,34.91,34.56,34.61,19400.0,34.86,34.91,34.56,34.61,19400.0
2015-04-14 10:30:00,34.65,34.68,34.54,34.68,20400.0,34.65,34.68,34.54,34.68,20400.0
2015-04-14 11:00:00,34.68,34.9,34.68,34.83,17400.0,34.68,34.9,34.68,34.83,17400.0
2015-04-14 11:30:00,34.8,34.88,34.71,34.86,18900.0,34.8,34.88,34.71,34.86,18900.0
2015-04-14 12:00:00,34.86,34.86,34.77,34.78,9600.0,34.86,34.86,34.77,34.78,9600.0
2015-04-14 12:30:00,34.8,34.84,34.7,34.71,9500.0,34.8,34.84,34.7,34.71,9500.0
2015-04-14 13:00:00,34.71,34.77,34.71,34.75,9300.0,34.71,34.77,34.71,34.75,9300.0
2015-04-14 13:30:00,34.76,34.77,34.67,34.71,11200.0,34.76,34.77,34.67,34.71,11200.0
2015-04-14 14:00:00,34.72,34.76,34.68,34.74,31400.0,34.72,34.76,34.68,34.74,31400.0
2015-04-14 14:30:00,34.72,34.78,34.63,34.7,16900.0,34.72,34.78,34.63,34.7,16900.0
2015-04-14 15:00:00,34.73,34.73,34.66,34.72,16000.0,34.73,34.73,34.66,34.72,16000.0
2015-04-14 15:30:00,34.72,34.73,34.64,34.72,33200.0,34.72,34.73,34.64,34.72,33200.0
2015-04-15 09:30:00,34.82,34.89,34.67,34.75,4200.0,34.82,34.89,34.67,34.75,4200.0
2015-04-15 10:00:00,34.75,34.8,34.72,34.8,2200.0,34.75,34.8,34.72,34.8,2200.0
2015-04-15 10:30:00,34.73,34.85,34.73,34.8,16900.0,34.73,34.85,34.73,34.8,16900.0
2015-04-15 11:00:00,34.77,34.77,34.68,34.68,2300.0,34.77,34.77,34.68,34.68,2300.0
2015-04-15 11:30:00,34.7,34.79,34.7,34.77,6800.0,34.7,34.79,34.7,34.77,6800.0
2015-04-15 12:00:00,34.8,34.81,34.77,34.79,1700.0,34.8,34.81,34.77,34.79,1700.0
2015-04-15 12:30:00,34.73,34.82,34.7,34.76,35700.0,34.73,34.82,34.7,34.76,35700.0
2015-04-15 13:00:00,34.75,34.98,34.73,34.96,14100.0,34.75,34.98,34.73,34.96,14100.0
2015-04-15 13:30:00,34.96,34.97,34.78,34.79,6300.0,34.96,34.97,34.78,34.79,6300.0
2015-04-15 14:00:00,34.8,34.84,34.72,34.75,10000.0,34.8,34.84,34.72,34.75,10000.0
2015-04-15 14:30:00,34.78,34.81,34.75,34.77,6500.0,34.78,34.81,34.75,34.77,6500.0
2015-04-15 15:00:00,34.77,34.83,34.66,34.79,46600.0,34.77,34.83,34.66,34.79,46600.0
2015-04-15 15:30:00,34.8,34.9,34.74,34.77,95300.0,34.8,34.9,34.74,34.77,95300.0
2015-04-16 09:30:00,34.77,34.79,34.47,34.51,23200.0,34.77,34.79,34.47,34.51,23200.0
2015-04-16 10:00:00,34.51,34.64,34.45,34.47,15600.0,34.51,34.64,34.45,34.47,15600.0
2015-04-16 10:30:00,34.45,34.52,34.37,34.43,12200.0,34.45,34.52,34.37,34.43,12200.0
2015-04-16 11:00:00,34.43,34.59,34.41,34.53,24500.0,34.43,34.59,34.41,34.53,24500.0
2015-04-16 11:30:00,34.57,34.59,34.42,34.5,17000.0,34.57,34.59,34.42,34.5,17000.0
2015-04-16 12:00:00,34.57,34.57,34.33,34.51,18800.0,34.57,34.57,34.33,34.51,18800.0
2015-04-16 12:30:00,34.53,34.62,34.35,34.49,38800.0,34.53,34.62,34.35,34.49,38800.0
2015-04-16 13:00:00,34.5,34.57,34.37,34.37,7900.0,34.5,34.57,34.37,34.37,7900.0
2015-04-16 13:30:00,34.37,34.47,34.36,34.41,8000.0,34.37,34.47,34.36,34.41,8000.0
2015-04-16 14:00:00,34.44,34.51,34.41,34.48,11300.0,34.44,34.51,34.41,34.48,11300.0
2015-04-16 14:30:00,34.5,34.53,34.43,34.44,9200.0,34.5,34.53,34.43,34.44,9200.0
2015-04-16 15:00:00,34.45,34.52,34.45,34.48,10800.0,34.45,34.52,34.45,34.48,10800.0
2015-04-16 15:30:00,34.49,34.56,34.43,34.45,34900.0,34.49,34.56,34.43,34.45,34900.0
2015-04-17 09:30:00,34.08,34.4,34.04,34.25,29100.0,34.08,34.4,34.04,34.25,29100.0
2015-04-17 10:00:00,34.24,34.37,34.06,34.36,24400.0,34.24,34.37,34.06,34.36,24400.0
2015-04-17 10:30:00,34.37,34.52,34.37,34.47,15000.0,34.37,34.52,34.37,34.47,15000.0
2015-04-17 11:00:00,34.49,34.55,34.37,34.46,18000.0,34.49,34.55,34.37,34.46,18000.0
2015-04-17 11:30:00,34.46,34.46,34.3,34.4,9900.0,34.46,34.46,34.3,34.4,9900.0
2015-04-17 12:00:00,34.41,34.49,34.31,34.31,10700.0,34.41,34.49,34.31,34.31,10700.0
2015-04-17 12:30:00,34.3,34.32,34.09,34.09,15500.0,34.3,34.32,34.09,34.09,15500.0
2015-04-17 13:00:00,34.08,34.16,34.02,34.15,9600.0,34.08,34.16,34.02,34.15,9600.0
2015-04-17 13:30:00,34.16,34.21,34.14,34.18,10400.0,34.16,34.21,34.14,34.18,10400.0
2015-04-17 14:00:00,34.19,34.23,34.06,34.08,15700.0,34.19,34.23,34.06,34.08,15700.0
2015-04-17 14:30:00,34.08,34.08,34.02,34.02,17900.0,34.08,34.08,34.02,34.02,17900.0
2015-04-17 15:00:00,34.02,34.15,34.02,34.13,11300.0,34.02,34.15,34.02,34.13,11300.0
2015-04-17 15:30:00,34.13,34.19,34.09,34.14,20300.0,34.13,34.19,34.09,34.14,20300.0
2015-04-20 09:30:00,34.26,34.56,34.26,34.5,11100.0,34.26,34.56,34.26,34.5,11100.0
2015-04-20 10:00:00,34.51,34.53,34.45,34.47,2900.0,34.51,34.53,34.45,34.47,2900.0
2015-04-20 10:30:00,34.57,34.7,34.57,34.7,8100.0,34.57,34.7,34.57,34.7,8100.0
2015-04-20 11:00:00,34.73,34.97,34.73,34.88,16700.0,34.73,34.97,34.73,34.88,16700.0
2015-04-20 11:30:00,34.88,34.9,34.66,34.71,20100.0,34.88,34.9,34.66,34.71,20100.0
2015-04-20 12:00:00,34.7,34.76,34.63,34.74,18200.0,34.7,34.76,34.63,34.74,18200.0
2015-04-20 12:30:00,34.74,34.74,34.7,34.7,1300.0,34.74,34.74,34.7,34.7,1300.0
2015-04-20 13:00:00,34.7,34.71,34.61,34.62,3600.0,34.7,34.71,34.61,34.62,3600.0
2015-04-20 13:30:00,34.62,34.62,34.58,34.6,8200.0,34.62,34.62,34.58,34.6,8200.0
2015-04-20 14:00:00,34.6,34.61,34.55,34.57,12600.0,34.6,34.61,34.55,34.57,12600.0
2015-04-20 14:30:00,34.57,34.67,34.54,34.67,1900.0,34.57,34.67,34.54,34.67,1900.0
2015-04-20 15:00:00,34.69,34.77,34.69,34.73,6000.0,34.69,34.77,34.69,34.73,6000.0
2015-04-20 15:30:00,34.74,34.74,34.67,34.71,17700.0,34.74,34.74,34.67,34.71,17700.0
2015-04-21 09:30:00,34.75,34.82,34.57,34.57,19800.0,34.75,34.82,34.57,34.57,19800.0
2015-04-21 10:00:00,34.6,34.6,34.46,34.49,27100.0,34.6,34.6,34.46,34.49,27100.0
2015-04-21 10:30:00,34.48,34.51,34.38,34.38,28900.0,34.48,34.51,34.38,34.38,28900.0
2015-04-21 11:00:00,34.39,34.66,34.39,34.6,7400.0,34.39,34.66,34.39,34.6,7400.0
2015-04-21 11:30:00,34.6,34.6,34.49,34.51,39400.0,34.6,34.6,34.49,34.51,39400.0
2015-04-21 12:00:00,34.5,34.51,34.35,34.4,29700.0,34.5,34.51,34.35,34.4,29700.0
2015-04-21 12:30:00,34.4,34.4,34.29,34.3,21900.0,34.4,34.4,34.29,34.3,21900.0
2015-04-21 13:00:00,34.29,34.51,34.29,34.5,9500.0,34.29,34.51,34.29,34.5,9500.0
2015-04-21 13:30:00,34.5,34.5,34.38,34.42,19200.0,34.5,34.5,34.38,34.42,19200.0
2015-04-21 14:00:00,34.4,34.63,34.37,34.61,4500.0,34.4,34.63,34.37,34.61,4500.0
2015-04-21 14:30:00,34.61,34.62,34.55,34.61,7300.0,34.61,34.62,34.55,34.61,7300.0
2015-04-21 15:00:00,34.58,34.65,34.58,34.59,5900.0,34.58,34.65,34.58,34.59,5900.0
2015-04-21 15:30:00,34.61,34.61,34.52,34.52,25500.0,34.61,34.61,34.52,34.52,25500.0
2015-04-22 09:30:00,34.41,34.86,34.34,34.39,24200.0,34.41,34.86,34.34,34.39,24200.0
2015-04-22 10:00:00,34.4,34.41,34.3,34.4,47700.0,34.4,34.41,34.3,34.4,47700.0
2015-04-22 10:30:00,34.4,34.62,34.35,34.61,22200.0,34.4,34.62,34.35,34.61,22200.0
2015-04-22 11:00:00,34.66,34.78,34.66,34.75,3900.0,34.66,34.78,34.66,34.75,3900.0
2015-04-22 11:30:00,34.79,34.82,34.73,34.82,5300.0,34.79,34.82,34.73,34.82,5300.0
2015-04-22 12:00:00,34.85,34.86,34.8,34.84,4100.0,34.85,34.86,34.8,34.84,4100.0
2015-04-22 12:30:00,34.87,34.91,34.83,34.9,5400.0,34.87,34.91,34.83,34.9,5400.0
2015-04-22 13:00:00,34.93,34.98,34.93,34.95,6600.0,34.93,34.98,34.93,34.95,6600.0
2015-04-22 13:30:00,34.95,34.99,34.92,34.98,10200.0,34.95,34.99,34.92,34.98,10200.0
2015-04-22 14:00:00,34.98,35.07,34.97,35.07,12100.0,34.98,35.07,34.97,35.07,12100.0
2015-04-22 14:30:00,35.06,35.13,35.04,35.13,4500.0,35.06,35.13,35.04,35.13,4500.0
2015-04-22 15:00:00,35.11,35.11,35.07,35.1,11300.0,35.11,35.11,35.07,35.1,11300.0
2015-04-22 15:30:00,35.08,35.15,34.94,34.97,22300.0,35.08,35.15,34.94,34.97,22300.0
2015-04-23 09:30:00,35.0,35.16,35.0,35.09,6400.0,35.0,35.16,35.0,35.09,6400.0
2015-04-23 10:00:00,35.07,35.08,34.76,34.99,8700.0,35.07,35.08,34.76,34.99,8700.0
2015-04-23 10:30:00,34.95,35.0,34.89,34.94,9400.0,34.95,35.0,34.89,34.94,9400.0
2015-04-23 11:00:00,34.91,34.96,34.72,34.83,10700.0,34.91,34.96,34.72,34.83,10700.0
2015-04-23 11:30:00,34.84,34.99,34.78,34.87,9300.0,34.84,34.99,34.78,34.87,9300.0
2015-04-23 12:00:00,34.89,34.93,34.85,34.9,6600.0,34.89,34.93,34.85,34.9,6600.0
2015-04-23 12:30:00,34.9,35.0,34.86,34.89,6800.0,34.9,35.0,34.86,34.89,6800.0
2015-04-23 13:00:00,34.9,35.09,34.9,35.05,6000.0,34.9,35.09,34.9,35.05,6000.0
2015-04-23 13:30:00,35.02,35.07,35.01,35.02,1900.0,35.02,35.07,35.01,35.02,1900.0
2015-04-23 14:00:00,35.03,35.04,35.0,35.01,4600.0,35.03,35.04,35.0,35.01,4600.0
2015-04-23 14:30:00,35.0,35.0,34.93,34.97,7800.0,35.0,35.0,34.93,34.97,7800.0
2015-04-23 15:00:00,34.97,35.03,34.97,35.01,8900.0,34.97,35.03,34.97,35.01,8900.0
2015-04-23 15:30:00,34.99,35.03,34.86,34.89,26800.0,34.99,35.03,34.86,34.89,26800.0
2015-04-24 09:30:00,34.81,34.96,34.7,34.81,8600.0,34.81,34.96,34.7,34.81,8600.0
2015-04-24 10:00:00,34.82,34.99,34.7,34.99,10300.0,34.82,34.99,34.7,34.99,10300.0
2015-04-24 10:30:00,34.99,35.09,34.99,34.99,7200.0,34.99,35.09,34.99,34.99,7200.0
2015-04-24 11:00:00,35.0,35.08,34.99,35.0,2500.0,35.0,35.08,34.99,35.0,2500.0
2015-04-24 11:30:00,35.04,35.04,34.81,34.82,5600.0,35.04,35.04,34.81,34.82,5600.0
2015-04-24 12:00:00,34.82,34.93,34.82,34.92,3100.0,34.82,34.93,34.82,34.92,3100.0
2015-04-24 12:30:00,34.92,34.97,34.85,34.97,4500.0,34.92,34.97,34.85,34.97,4500.0
2015-04-24 13:00:00,34.96,34.99,34.91,34.95,7300.0,34.96,34.99,34.91,34.95,7300.0
2015-04-24 13:30:00,34.95,35.01,34.92,34.94,5000.0,34.95,35.01,34.92,34.94,5000.0
2015-04-24 14:00:00,34.96,34.96,34.84,34.87,5800.0,34.96,34.96,34.84,34.87,5800.0
2015-04-24 14:30:00,34.93,35.0,34.86,34.86,4200.0,34.93,35.0,34.86,34.86,4200.0
2015-04-24 15:00:00,34.86,34.89,34.77,34.81,7800.0,34.86,34.89,34.77,34.81,7800.0
2015-04-24 15:30:00,34.83,34.89,34.76,34.81,30300.0,34.83,34.89,34.76,34.81,30300.0
2015-04-27 09:30:00,34.94,35.39,34.84,35.39,18300.0,34.94,35.39,34.84,35.39,18300.0
2015-04-27 10:00:00,35.39,35.39,35.14,35.16,12300.0,35.39,35.39,35.14,35.16,12300.0
2015-04-27 10:30:00,35.12,35.16,34.74,34.76,13900.0,35.12,35.16,34.74,34.76,13900.0
2015-04-27 11:00:00,34.73,35.02,34.66,34.98,19600.0,34.73,35.02,34.66,34.98,19600.0
2015-04-27 11:30:00,34.94,35.0,34.76,34.78,18400.0,34.94,35.0,34.76,34.78,18400.0
2015-04-27 12:00:00,34.79,34.84,34.41,34.62,11700.0,34.79,34.84,34.41,34.62,11700.0
2015-04-27 12:30:00,34.62,34.71,34.61,34.68,14400.0,34.62,34.71,34.61,34.68,14400.0
2015-04-27 13:00:00,34.67,34.74,34.56,34.69,10400.0,34.67,34.74,34.56,34.69,10400.0
2015-04-27 13:30:00,34.72,34.82,34.72,34.79,12000.0,34.72,34.82,34.72,34.79,12000.0
2015-04-27 14:00:00,34.79,34.79,34.7,34.76,8900.0,34.79,34.79,34.7,34.76,8900.0
2015-04-27 14:30:00,34.8,34.82,34.73,34.77,16900.0,34.8,34.82,34.73,34.77,16900.0
2015-04-27 15:00:00,34.78,34.85,34.68,34.7,15300.0,34.78,34.85,34.68,34.7,15300.0
2015-04-27 15:30:00,34.66,34.69,34.43,34.53,18400.0,34.66,34.69,34.43,34.53,18400.0
2015-04-28 09:30:00,34.56,34.85,34.3,34.49,5700.0,34.56,34.85,34.3,34.49,5700.0
2015-04-28 10:00:00,34.42,34.44,33.98,34.44,9100.0,34.42,34.44,33.98,34.44,9100.0
2015-04-28 10:30:00,34.4,34.74,34.4,34.63,11400.0,34.4,34.74,34.4,34.63,11400.0
2015-04-28 11:00:00,34.74,34.91,34.71,34.84,7600.0,34.74,34.91,34.71,34.84,7600.0
2015-04-28 11:30:00,34.84,34.86,34.72,34.73,4800.0,34.84,34.86,34.72,34.73,4800.0
2015-04-28 12:00:00,34.76,34.82,34.69,34.71,8300.0,34.76,34.82,34.69,34.71,8300.0
2015-04-28 12:30:00,34.76,34.84,34.76,34.8,6900.0,34.76,34.84,34.76,34.8,6900.0
2015-04-28 13:00:00,34.87,34.95,34.85,34.92,3900.0,34.87,34.95,34.85,34.92,3900.0
2015-04-28 13:30:00,34.92,34.92,34.67,34.77,4000.0,34.92,34.92,34.67,34.77,4000.0
2015-04-28 14:00:00,34.78,34.87,34.64,34.78,8100.0,34.78,34.87,34.64,34.78,8100.0
2015-04-28 14:30:00,34.78,34.96,34.74,34.91,8700.0,34.78,34.96,34.74,34.91,8700.0
2015-04-28 15:00:00,34.91,34.98,34.9,34.9,10000.0,34.91,34.98,34.9,34.9,10000.0
2015-04-28 15:30:00,34.91,34.94,34.71,34.87,31900.0,34.91,34.94,34.71,34.87,31900.0
2015-04-29 09:30:00,34.57,34.94,34.57,34.58,6800.0,34.57,34.94,34.57,34.58,6800.0
2015-04-29 10:00:00,34.66,34.85,34.66,34.74,4500.0,34.66,34.85,34.66,34.74,4500.0
2015-04-29 10:30:00,34.69,34.7,34.43,34.45,25300.0,34.69,34.7,34.43,34.45,25300.0
2015-04-29 11:00:00,34.46,34.5,34.34,34.46,89900.0,34.46,34.5,34.34,34.46,89900.0
2015-04-29 11:30:00,34.47,34.59,34.44,34.47,21800.0,34.47,34.59,34.44,34.47,21800.0
2015-04-29 12:00:00,34.43,34.48,34.24,34.27,62800.0,34.43,34.48,34.24,34.27,62800.0
2015-04-29 12:30:00,34.27,34.32,34.17,34.22,10900.0,34.27,34.32,34.17,34.22,10900.0
2015-04-29 13:00:00,34.24,34.24,34.12,34.17,7900.0,34.24,34.24,34.12,34.17,7900.0
2015-04-29 13:30:00,34.15,34.23,34.13,34.22,6000.0,34.15,34.23,34.13,34.22,6000.0
2015-04-29 14:00:00,34.22,34.26,34.03,34.15,13900.0,34.22,34.26,34.03,34.15,13900.0
2015-04-29 14:30:00,34.15,34.39,34.1,34.34,80900.0,34.15,34.39,34.1,34.34,80900.0
2015-04-29 15:00:00,34.34,34.55,34.31,34.4,61100.0,34.34,34.55,34.31,34.4,61100.0
2015-04-29 15:30:00,34.4,34.46,34.15,34.26,163400.0,34.4,34.46,34.15,34.26,163400.0
2015-04-30 09:30:00,34.15,34.27,33.72,33.99,10900.0,34.15,34.27,33.72,33.99,10900.0
2015-04-30 10:00:00,33.99,34.22,33.86,34.07,16400.0,33.99,34.22,33.86,34.07,16400.0
2015-04-30 10:30:00,34.12,34.3,33.97,34.18,28600.0,34.12,34.3,33.97,34.18,28600.0
2015-04-30 11:00:00,34.22,34.37,34.2,34.22,7800.0,34.22,34.37,34.2,34.22,7800.0
2015-04-30 11:30:00,34.26,34.32,34.0,34.0,13500.0,34.26,34.32,34.0,34.0,13500.0
2015-04-30 12:00:00,34.0,34.06,33.87,34.02,10100.0,34.0,34.06,33.87,34.02,10100.0
2015-04-30 12:30:00,34.0,34.06,33.9,33.9,12600.0,34.0,34.06,33.9,33.9,12600.0
2015-04-30 13:00:00,33.95,34.11,33.85,34.03,24700.0,33.95,34.11,33.85,34.03,24700.0
2015-04-30 13:30:00,33.98,34.0,33.4,33.81,51300.0,33.98,34.0,33.4,33.81,51300.0
2015-04-30 14:00:00,33.79,33.89,33.51,33.73,45700.0,33.79,33.89,33.51,33.73,45700.0
2015-04-30 14:30:00,33.74,33.76,33.61,33.74,22100.0,33.74,33.76,33.61,33.74,22100.0
2015-04-30 15:00:00,33.72,33.72,33.48,33.63,18800.0,33.72,33.72,33.48,33.63,18800.0
2015-04-30 15:30:00,33.64,33.98,33.61,33.74,92700.0,33.64,33.98,33.61,33.74,92700.0
2015-05-01 09:30:00,33.77,34.43,33.53,34.04,19600.0,33.77,34.43,33.53,34.04,19600.0
2015-05-01 10:00:00,33.97,34.22,33.97,34.13,10200.0,33.97,34.22,33.97,34.13,10200.0
2015-05-01 10:30:00,34.07,34.12,33.84,34.08,18300.0,34.07,34.12,33.84,34.08,18300.0
2015-05-01 11:00:00,34.07,34.24,34.03,34.21,26700.0,34.07,34.24,34.03,34.21,26700.0
2015-05-01 11:30:00,34.19,34.21,33.99,34.21,55100.0,34.19,34.21,33.99,34.21,55100.0
2015-05-01 12:00:00,34.21,34.27,34.12,34.27,15500.0,34.21,34.27,34.12,34.27,15500.0
2015-05-01 12:30:00,34.27,34.28,34.07,34.12,9500.0,34.27,34.28,34.07,34.12,9500.0
2015-05-01 13:00:00,34.13,34.15,34.03,34.13,6900.0,34.13,34.15,34.03,34.13,6900.0
2015-05-01 13:30:00,34.12,34.23,34.1,34.23,5300.0,34.12,34.23,34.1,34.23,5300.0
2015-05-01 14:00:00,34.21,34.32,34.2,34.32,15300.0,34.21,34.32,34.2,34.32,15300.0
2015-05-01 14:30:00,34.31,34.32,34.17,34.18,9500.0,34.31,34.32,34.17,34.18,9500.0
2015-05-01 15:00:00,34.2,34.31,34.18,34.21,9000.0,34.2,34.31,34.18,34.21,9000.0
2015-05-01 15:30:00,34.2,34.28,34.14,34.16,49100.0,34.2,34.28,34.14,34.16,49100.0
2015-05-04 09:30:00,34.25,34.61,34.24,34.55,24100.0,34.25,34.61,34.24,34.55,24100.0
2015-05-04 10:00:00,34.6,34.65,34.48,34.58,37700.0,34.6,34.65,34.48,34.58,37700.0
2015-05-04 10:30:00,34.58,34.64,34.36,34.4,18800.0,34.58,34.64,34.36,34.4,18800.0
2015-05-04 11:00:00,34.4,34.54,34.35,34.38,17800.0,34.4,34.54,34.35,34.38,17800.0
2015-05-04 11:30:00,34.34,34.36,34.25,34.36,14500.0,34.34,34.36,34.25,34.36,14500.0
2015-05-04 12:00:00,34.34,34.43,34.33,34.39,10200.0,34.34,34.43,34.33,34.39,10200.0
2015-05-04 12:30:00,34.39,34.44,34.35,34.42,5700.0,34.39,34.44,34.35,34.42,5700.0
2015-05-04 13:00:00,34.41,34.43,34.22,34.27,6200.0,34.41,34.43,34.22,34.27,6200.0
2015-05-04 13:30:00,34.27,34.53,34.24,34.53,20700.0,34.27,34.53,34.24,34.53,20700.0
2015-05-04 14:00:00,34.53,34.55,34.43,34.51,16600.0,34.53,34.55,34.43,34.51,16600.0
2015-05-04 14:30:00,34.52,34.56,34.49,34.51,12400.0,34.52,34.56,34.49,34.51,12400.0
2015-05-04 15:00:00,34.51,34.66,34.42,34.65,82100.0,34.51,34.66,34.42,34.65,82100.0
2015-05-04 15:30:00,34.65,34.71,34.54,34.6,78500.0,34.65,34.71,34.54,34.6,78500.0
2015-05-05 09:30:00,34.48,34.92,34.3,34.7,39700.0,34.48,34.92,34.3,34.7,39700.0
2015-05-05 10:00:00,34.67,34.82,34.54,34.59,62100.0,34.67,34.82,34.54,34.59,62100.0
2015-05-05 10:30:00,34.65,34.92,34.59,34.7,39800.0,34.65,34.92,34.59,34.7,39800.0
2015-05-05 11:00:00,34.72,34.84,34.6,34.66,17100.0,34.72,34.84,34.6,34.66,17100.0
2015-05-05 11:30:00,34.66,34.78,34.62,34.67,19800.0,34.66,34.78,34.62,34.67,19800.0
2015-05-05 12:00:00,34.71,34.75,34.59,34.62,13600.0,34.71,34.75,34.59,34.62,13600.0
2015-05-05 12:30:00,34.62,34.7,34.62,34.65,23200.0,34.62,34.7,34.62,34.65,23200.0
2015-05-05 13:00:00,34.67,34.7,34.56,34.64,18100.0,34.67,34.7,34.56,34.64,18100.0
2015-05-05 13:30:00,34.63,34.67,34.6,34.66,10000.0,34.63,34.67,34.6,34.66,10000.0
2015-05-05 14:00:00,34.66,34.67,34.57,34.61,13700.0,34.66,34.67,34.57,34.61,13700.0
2015-05-05 14:30:00,34.62,34.67,34.6,34.66,10400.0,34.62,34.67,34.6,34.66,10400.0
2015-05-05 15:00:00,34.66,34.75,34.59,34.69,23500.0,34.66,34.75,34.59,34.69,23500.0
2015-05-05 15:30:00,34.69,34.69,34.54,34.59,71500.0,34.69,34.69,34.54,34.59,71500.0
2015-05-06 09:30:00,34.71,34.71,34.09,34.36,12200.0,34.71,34.71,34.09,34.36,12200.0
2015-05-06 10:00:00,34.44,34.52,34.27,34.35,513100.0,34.44,34.52,34.27,34.35,513100.0
2015-05-06 10:30:00,34.33,34.34,34.06,34.19,9100.0,34.33,34.34,34.06,34.19,9100.0
2015-05-06 11:00:00,34.16,34.22,33.99,34.16,17600.0,34.16,34.22,33.99,34.16,17600.0
2015-05-06 11:30:00,34.15,34.4,34.1,34.15,53200.0,34.15,34.4,34.1,34.15,53200.0
2015-05-06 12:00:00,34.18,34.21,33.96,33.96,19000.0,34.18,34.21,33.96,33.96,19000.0
2015-05-06 12:30:00,33.94,33.99,33.82,33.87,7200.0,33.94,33.99,33.82,33.87,7200.0
2015-05-06 13:00:00,33.87,33.91,33.78,33.78,10600.0,33.87,33.91,33.78,33.78,10600.0
2015-05-06 13:30:00,33.84,33.89,33.78,33.84,6200.0,33.84,33.89,33.78,33.84,6200.0
2015-05-06 14:00:00,33.83,33.89,33.74,33.84,33600.0,33.83,33.89,33.74,33.84,33600.0
2015-05-06 14:30:00,33.88,33.94,33.8,33.82,132900.0,33.88,33.94,33.8,33.82,132900.0
2015-05-06 15:00:00,33.82,34.0,33.81,33.85,46300.0,33.82,34.0,33.81,33.85,46300.0
2015-05-06 15:30:00,33.85,34.02,33.79,33.94,110100.0,33.85,34.02,33.79,33.94,110100.0
2015-05-07 09:30:00,35.85,35.85,34.58,35.05,166200.0,35.85,35.85,34.58,35.05,166200.0
2015-05-07 10:00:00,35.04,35.13,34.37,34.38,56700.0,35.04,35.13,34.37,34.38,56700.0
2015-05-07 10:30:00,34.41,34.62,34.26,34.44,48800.0,34.41,34.62,34.26,34.44,48800.0
2015-05-07 11:00:00,34.53,35.23,34.44,35.17,68200.0,34.53,35.23,34.44,35.17,68200.0
2015-05-07 11:30:00,35.15,35.25,35.04,35.08,54900.0,35.15,35.25,35.04,35.08,54900.0
2015-05-07 12:00:00,35.09,35.18,34.94,35.08,27800.0,35.09,35.18,34.94,35.08,27800.0
2015-05-07 12:30:00,35.08,35.15,34.54,34.54,52800.0,35.08,35.15,34.54,34.54,52800.0
2015-05-07 13:00:00,34.55,35.21,34.44,35.21,79300.0,34.55,35.21,34.44,35.21,79300.0
2015-05-07 13:30:00,35.23,35.27,34.95,34.95,21800.0,35.23,35.27,34.95,34.95,21800.0
2015-05-07 14:00:00,34.99,35.04,34.61,34.61,34900.0,34.99,35.04,34.61,34.61,34900.0
2015-05-07 14:30:00,34.64,35.04,34.62,34.98,57800.0,34.64,35.04,34.62,34.98,57800.0
2015-05-07 15:00:00,34.96,35.08,34.96,35.01,59500.0,34.96,35.08,34.96,35.01,59500.0
2015-05-07 15:30:00,35.01,35.02,34.88,34.91,127600.0,35.01,35.02,34.88,34.91,127600.0
2015-05-08 09:30:00,35.29,35.4,34.79,34.91,34200.0,35.29,35.4,34.79,34.91,34200.0
2015-05-08 10:00:00,34.97,35.06,34.91,34.96,21200.0,34.97,35.06,34.91,34.96,21200.0
2015-05-08 10:30:00,34.95,35.05,34.79,35.02,26900.0,34.95,35.05,34.79,35.02,26900.0
2015-05-08 11:00:00,35.03,35.06,34.93,35.02,19000.0,35.03,35.06,34.93,35.02,19000.0
2015-05-08 11:30:00,35.07,35.08,34.83,35.0,24400.0,35.07,35.08,34.83,35.0,24400.0
2015-05-08 12:00:00,35.01,35.04,34.88,34.94,15000.0,35.01,35.04,34.88,34.94,15000.0
2015-05-08 12:30:00,34.91,35.0,34.74,34.81,29700.0,34.91,35.0,34.74,34.81,29700.0
2015-05-08 13:00:00,34.85,34.91,34.81,34.86,9800.0,34.85,34.91,34.81,34.86,9800.0
2015-05-08 13:30:00,34.84,34.86,34.53,34.53,22500.0,34.84,34.86,34.53,34.53,22500.0
2015-05-08 14:00:00,34.56,34.63,34.35,34.49,42800.0,34.56,34.63,34.35,34.49,42800.0
2015-05-08 14:30:00,34.5,34.8,34.5,34.61,49600.0,34.5,34.8,34.5,34.61,49600.0
2015-05-08 15:00:00,34.64,34.84,34.64,34.82,33700.0,34.64,34.84,34.64,34.82,33700.0
2015-05-08 15:30:00,34.82,34.82,34.63,34.7,77400.0,34.82,34.82,34.63,34.7,77400.0
2015-05-11 09:30:00,34.36,35.0,34.36,34.7,20200.0,34.36,35.0,34.36,34.7,20200.0
2015-05-11 10:00:00,34.74,34.99,34.71,34.86,20300.0,34.74,34.99,34.71,34.86,20300.0
2015-05-11 10:30:00,34.86,34.86,34.75,34.76,13300.0,34.86,34.86,34.75,34.76,13300.0
2015-05-11 11:00:00,34.76,34.93,34.76,34.89,21200.0,34.76,34.93,34.76,34.89,21200.0
2015-05-11 11:30:00,34.89,34.94,34.86,34.93,58000.0,34.89,34.94,34.86,34.93,58000.0
2015-05-11 12:00:00,34.9,34.93,34.69,34.7,8700.0,34.9,34.93,34.69,34.7,8700.0
2015-05-11 12:30:00,34.71,34.84,34.71,34.83,9000.0,34.71,34.84,34.71,34.83,9000.0
2015-05-11 13:00:00,34.84,34.85,34.78,34.85,7700.0,34.84,34.85,34.78,34.85,7700.0
2015-05-11 13:30:00,34.85,34.85,34.67,34.67,14600.0,34.85,34.85,34.67,34.67,14600.0
2015-05-11 14:00:00,34.69,34.78,34.67,34.77,32200.0,34.69,34.78,34.67,34.77,32200.0
2015-05-11 14:30:00,34.77,34.77,34.66,34.72,16100.0,34.77,34.77,34.66,34.72,16100.0
2015-05-11 15:00:00,34.72,34.73,34.65,34.67,30900.0,34.72,34.73,34.65,34.67,30900.0
2015-05-11 15:30:00,34.68,34.71,34.55,34.56,45700.0,34.68,34.71,34.55,34.56,45700.0
2015-05-12 09:30:00,34.5,34.5,33.92,34.12,17200.0,34.5,34.5,33.92,34.12,17200.0
2015-05-12 10:00:00,34.12,34.26,34.08,34.14,21900.0,34.12,34.26,34.08,34.14,21900.0
2015-05-12 10:30:00,34.2,34.53,34.2,34.46,27400.0,34.2,34.53,34.2,34.46,27400.0
2015-05-12 11:00:00,34.42,34.64,34.42,34.45,14500.0,34.42,34.64,34.42,34.45,14500.0
2015-05-12 11:30:00,34.44,34.57,34.38,34.38,12600.0,34.44,34.57,34.38,34.38,12600.0
2015-05-12 12:00:00,34.42,34.42,34.23,34.27,11300.0,34.42,34.42,34.23,34.27,11300.0
2015-05-12 12:30:00,34.26,34.51,34.25,34.48,8400.0,34.26,34.51,34.25,34.48,8400.0
2015-05-12 13:00:00,34.48,34.6,34.45,34.58,13300.0,34.48,34.6,34.45,34.58,13300.0
2015-05-12 13:30:00,34.52,34.63,34.52,34.61,12300.0,34.52,34.63,34.52,34.61,12300.0
2015-05-12 14:00:00,34.62,34.68,34.59,34.67,14200.0,34.62,34.68,34.59,34.67,14200.0
2015-05-12 14:30:00,34.68,34.73,34.52,34.56,15200.0,34.68,34.73,34.52,34.56,15200.0
2015-05-12 15:00:00,34.59,34.61,34.48,34.55,13600.0,34.59,34.61,34.48,34.55,13600.0
2015-05-12 15:30:00,34.58,34.62,34.46,34.49,34600.0,34.58,34.62,34.46,34.49,34600.0
2015-05-13 09:30:00,34.54,34.73,34.15,34.53,21100.0,34.54,34.73,34.15,34.53,21100.0
2015-05-13 10:00:00,34.45,34.62,34.37,34.44,17900.0,34.45,34.62,34.37,34.44,17900.0
2015-05-13 10:30:00,34.44,34.53,34.39,34.4,18800.0,34.44,34.53,34.39,34.4,18800.0
2015-05-13 11:00:00,34.36,34.51,34.31,34.34,41900.0,34.36,34.51,34.31,34.34,41900.0
2015-05-13 11:30:00,34.35,34.55,34.35,34.51,7000.0,34.35,34.55,34.35,34.51,7000.0
2015-05-13 12:00:00,34.51,34.59,34.5,34.51,7700.0,34.51,34.59,34.5,34.51,7700.0
2015-05-13 12:30:00,34.51,34.62,34.48,34.49,7000.0,34.51,34.62,34.48,34.49,7000.0
2015-05-13 13:00:00,34.55,34.64,34.53,34.59,6400.0,34.55,34.64,34.53,34.59,6400.0
2015-05-13 13:30:00,34.6,34.64,34.56,34.63,4700.0,34.6,34.64,34.56,34.63,4700.0
2015-05-13 14:00:00,34.65,34.66,34.54,34.54,19800.0,34.65,34.66,34.54,34.54,19800.0
2015-05-13 14:30:00,34.54,34.61,34.51,34.54,12100.0,34.54,34.61,34.51,34.54,12100.0
2015-05-13 15:00:00,34.58,34.62,34.54,34.59,16300.0,34.58,34.62,34.54,34.59,16300.0
2015-05-13 15:30:00,34.6,34.62,34.46,34.49,27900.0,34.6,34.62,34.46,34.49,27900.0
2015-05-14 09:30:00,34.42,34.61,34.12,34.23,15000.0,34.42,34.61,34.12,34.23,15000.0
2015-05-14 10:00:00,34.27,34.64,34.27,34.62,11200.0,34.27,34.64,34.27,34.62,11200.0
2015-05-14 10:30:00,34.64,34.71,34.44,34.44,38600.0,34.64,34.71,34.44,34.44,38600.0
2015-05-14 11:00:00,34.45,34.54,34.4,34.41,25700.0,34.45,34.54,34.4,34.41,25700.0
2015-05-14 11:30:00,34.41,34.54,34.34,34.49,39400.0,34.41,34.54,34.34,34.49,39400.0
2015-05-14 12:00:00,34.5,34.5,34.37,34.43,39600.0,34.5,34.5,34.37,34.43,39600.0
2015-05-14 12:30:00,34.45,34.68,34.45,34.6,19000.0,34.45,34.68,34.45,34.6,19000.0
2015-05-14 13:00:00,34.6,34.62,34.57,34.6,12300.0,34.6,34.62,34.57,34.6,12300.0
2015-05-14 13:30:00,34.6,34.69,34.6,34.67,20200.0,34.6,34.69,34.6,34.67,20200.0
2015-05-14 14:00:00,34.68,34.68,34.56,34.6,19400.0,34.68,34.68,34.56,34.6,19400.0
2015-05-14 14:30:00,34.59,34.6,34.51,34.53,23000.0,34.59,34.6,34.51,34.53,23000.0
2015-05-14 15:00:00,34.55,34.56,34.47,34.48,48600.0,34.55,34.56,34.47,34.48,48600.0
2015-05-14 15:30:00,34.49,34.68,34.47,34.63,40200.0,34.49,34.68,34.47,34.63,40200.0
2015-05-15 09:30:00,34.68,34.81,34.63,34.76,22100.0,34.68,34.81,34.63,34.76,22100.0
2015-05-15 10:00:00,34.73,34.81,34.55,34.73,26600.0,34.73,34.81,34.55,34.73,26600.0
2015-05-15 10:30:00,34.75,34.84,34.69,34.83,24500.0,34.75,34.84,34.69,34.83,24500.0
2015-05-15 11:00:00,34.83,34.92,34.78,34.86,20500.0,34.83,34.92,34.78,34.86,20500.0
2015-05-15 11:30:00,34.84,34.88,34.79,34.83,9300.0,34.84,34.88,34.79,34.83,9300.0
2015-05-15 12:00:00,34.84,34.87,34.78,34.78,5900.0,34.84,34.87,34.78,34.78,5900.0
2015-05-15 12:30:00,34.79,34.84,34.72,34.72,4100.0,34.79,34.84,34.72,34.72,4100.0
2015-05-15 13:00:00,34.76,34.81,34.75,34.76,3900.0,34.76,34.81,34.75,34.76,3900.0
2015-05-15 13:30:00,34.76,34.77,34.68,34.69,4900.0,34.76,34.77,34.68,34.69,4900.0
2015-05-15 14:00:00,34.71,34.73,34.6,34.67,5500.0,34.71,34.73,34.6,34.67,5500.0
2015-05-15 14:30:00,34.66,34.71,34.62,34.69,5100.0,34.66,34.71,34.62,34.69,5100.0
2015-05-15 15:00:00,34.67,34.71,34.64,34.67,5900.0,34.67,34.71,34.64,34.67,5900.0
2015-05-15 15:30:00,34.69,34.74,34.62,34.63,38800.0,34.69,34.74,34.62,34.63,38800.0
2015-05-18 09:30:00,34.63,34.73,34.51,34.72,6900.0,34.63,34.73,34.51,34.72,6900.0
2015-05-18 10:00:00,34.76,34.76,34.51,34.54,7500.0,34.76,34.76,34.51,34.54,7500.0
2015-05-18 10:30:00,34.56,34.61,34.5,34.54,11200.0,34.56,34.61,34.5,34.54,11200.0
2015-05-18 11:00:00,34.52,34.69,34.48,34.66,7400.0,34.52,34.69,34.48,34.66,7400.0
2015-05-18 11:30:00,34.68,34.83,34.68,34.78,24600.0,34.68,34.83,34.68,34.78,24600.0
2015-05-18 12:00:00,34.81,34.83,34.76,34.78,11600.0,34.81,34.83,34.76,34.78,11600.0
2015-05-18 12:30:00,34.77,34.83,34.76,34.82,9400.0,34.77,34.83,34.76,34.82,9400.0
2015-05-18 13:00:00,34.82,34.88,34.78,34.85,8500.0,34.82,34.88,34.78,34.85,8500.0
2015-05-18 13:30:00,34.84,34.9,34.82,34.88,16200.0,34.84,34.9,34.82,34.88,16200.0
2015-05-18 14:00:00,34.9,35.07,34.87,35.01,19700.0,34.9,35.07,34.87,35.01,19700.0
2015-05-18 14:30:00,35.01,35.11,34.96,35.07,12700.0,35.01,35.11,34.96,35.07,12700.0
2015-05-18 15:00:00,35.07,35.12,34.99,35.03,14600.0,35.07,35.12,34.99,35.03,14600.0
2015-05-18 15:30:00,35.03,35.2,35.03,35.16,69700.0,35.03,35.2,35.03,35.16,69700.0
2015-05-19 09:30:00,35.5,35.85,35.03,35.77,50300.0,35.5,35.85,35.03,35.77,50300.0
2015-05-19 10:00:00,35.83,36.18,35.66,36.05,40600.0,35.83,36.18,35.66,36.05,40600.0
2015-05-19 10:30:00,36.1,36.23,36.03,36.11,19000.0,36.1,36.23,36.03,36.11,19000.0
2015-05-19 11:00:00,36.11,36.24,36.1,36.14,26500.0,36.11,36.24,36.1,36.14,26500.0
2015-05-19 11:30:00,36.11,36.19,36.07,36.17,9700.0,36.11,36.19,36.07,36.17,9700.0
2015-05-19 12:00:00,36.19,36.19,36.08,36.09,8400.0,36.19,36.19,36.08,36.09,8400.0
2015-05-19 12:30:00,36.11,36.15,36.09,36.11,7200.0,36.11,36.15,36.09,36.11,7200.0
2015-05-19 13:00:00,36.08,36.16,36.08,36.13,22400.0,36.08,36.16,36.08,36.13,22400.0
2015-05-19 13:30:00,36.13,36.24,36.1,36.17,19900.0,36.13,36.24,36.1,36.17,19900.0
2015-05-19 14:00:00,36.18,36.22,36.14,36.22,11600.0,36.18,36.22,36.14,36.22,11600.0
2015-05-19 14:30:00,36.21,36.21,36.11,36.15,16500.0,36.21,36.21,36.11,36.15,16500.0
2015-05-19 15:00:00,36.15,36.21,36.1,36.19,33700.0,36.15,36.21,36.1,36.19,33700.0
2015-05-19 15:30:00,36.15,36.15,36.04,36.13,50300.0,36.15,36.15,36.04,36.13,50300.0
2015-05-20 09:30:00,35.82,36.03,35.5,35.7,28700.0,35.82,36.03,35.5,35.7,28700.0
2015-05-20 10:00:00,35.74,35.74,35.51,35.6,17900.0,35.74,35.74,35.51,35.6,17900.0
2015-05-20 10:30:00,35.6,35.61,35.37,35.46,11800.0,35.6,35.61,35.37,35.46,11800.0
2015-05-20 11:00:00,35.47,35.55,35.41,35.52,4100.0,35.47,35.55,35.41,35.52,4100.0
2015-05-20 11:30:00,35.52,35.52,35.38,35.45,8300.0,35.52,35.52,35.38,35.45,8300.0
2015-05-20 12:00:00,35.46,35.53,35.43,35.53,6500.0,35.46,35.53,35.43,35.53,6500.0
2015-05-20 12:30:00,35.53,35.53,35.47,35.48,17600.0,35.53,35.53,35.47,35.48,17600.0
2015-05-20 13:00:00,35.5,35.52,35.39,35.41,14300.0,35.5,35.52,35.39,35.41,14300.0
2015-05-20 13:30:00,35.42,35.44,35.32,35.33,6000.0,35.42,35.44,35.32,35.33,6000.0
2015-05-20 14:00:00,35.32,35.49,35.31,35.48,18200.0,35.32,35.49,35.31,35.48,18200.0
2015-05-20 14:30:00,35.48,35.62,35.43,35.61,14000.0,35.48,35.62,35.43,35.61,14000.0
2015-05-20 15:00:00,35.68,35.77,35.59,35.72,29100.0,35.68,35.77,35.59,35.72,29100.0
2015-05-20 15:30:00,35.72,35.81,35.71,35.73,30700.0,35.72,35.81,35.71,35.73,30700.0
2015-05-21 09:30:00,35.67,35.74,35.56,35.56,6200.0,35.67,35.74,35.56,35.56,6200.0
2015-05-21 10:00:00,35.69,35.75,35.43,35.73,19000.0,35.69,35.75,35.43,35.73,19000.0
2015-05-21 10:30:00,35.73,35.78,35.7,35.7,5800.0,35.73,35.78,35.7,35.7,5800.0
2015-05-21 11:00:00,35.74,35.84,35.73,35.83,7900.0,35.74,35.84,35.73,35.83,7900.0
2015-05-21 11:30:00,35.82,35.82,35.61,35.62,4100.0,35.82,35.82,35.61,35.62,4100.0
2015-05-21 12:00:00,35.62,35.73,35.51,35.69,7400.0,35.62,35.73,35.51,35.69,7400.0
2015-05-21 12:30:00,35.66,35.68,35.56,35.63,5100.0,35.66,35.68,35.56,35.63,5100.0
2015-05-21 13:00:00,35.62,35.73,35.61,35.66,3800.0,35.62,35.73,35.61,35.66,3800.0
2015-05-21 13:30:00,35.59,35.59,35.39,35.59,13000.0,35.59,35.59,35.39,35.59,13000.0
2015-05-21 14:00:00,35.6,35.66,35.56,35.56,7800.0,35.6,35.66,35.56,35.56,7800.0
2015-05-21 14:30:00,35.56,35.66,35.49,35.66,9000.0,35.56,35.66,35.49,35.66,9000.0
2015-05-21 15:00:00,35.65,35.66,35.49,35.58,11000.0,35.65,35.66,35.49,35.58,11000.0
2015-05-21 15:30:00,35.58,35.62,35.48,35.51,23900.0,35.58,35.62,35.48,35.51,23900.0
2015-05-22 09:30:00,35.58,35.84,35.38,35.63,13500.0,35.58,35.84,35.38,35.63,13500.0
2015-05-22 10:00:00,35.62,35.93,35.59,35.85,12800.0,35.62,35.93,35.59,35.85,12800.0
2015-05-22 10:30:00,35.89,36.15,35.87,35.99,18800.0,35.89,36.15,35.87,35.99,18800.0
2015-05-22 11:00:00,35.97,35.97,35.65,35.65,6800.0,35.97,35.97,35.65,35.65,6800.0
2015-05-22 11:30:00,35.65,35.65,35.47,35.59,8200.0,35.65,35.65,35.47,35.59,8200.0
2015-05-22 12:00:00,35.65,35.86,35.65,35.82,1900.0,35.65,35.86,35.65,35.82,1900.0
2015-05-22 12:30:00,35.86,35.94,35.75,35.83,3300.0,35.86,35.94,35.75,35.83,3300.0
2015-05-22 13:00:00,35.79,35.91,35.74,35.74,5600.0,35.79,35.91,35.74,35.74,5600.0
2015-05-22 13:30:00,35.77,35.78,35.59,35.59,6100.0,35.77,35.78,35.59,35.59,6100.0
2015-05-22 14:00:00,35.59,35.75,35.53,35.75,8300.0,35.59,35.75,35.53,35.75,8300.0
2015-05-22 14:30:00,35.76,35.76,35.63,35.73,4500.0,35.76,35.76,35.63,35.73,4500.0
2015-05-22 15:00:00,35.68,35.73,35.61,35.68,7000.0,35.68,35.73,35.61,35.68,7000.0
2015-05-22 15:30:00,35.7,35.71,35.53,35.55,21000.0,35.7,35.71,35.53,35.55,21000.0
2015-05-26 09:30:00,35.5,35.63,35.35,35.35,18500.0,35.5,35.63,35.35,35.35,18500.0
2015-05-26 10:00:00,35.44,35.49,35.38,35.45,13800.0,35.44,35.49,35.38,35.45,13800.0
2015-05-26 10:30:00,35.48,35.48,35.39,35.4,16500.0,35.48,35.48,35.39,35.4,16500.0
2015-05-26 11:00:00,35.37,35.41,35.3,35.41,9700.0,35.37,35.41,35.3,35.41,9700.0
2015-05-26 11:30:00,35.38,35.64,35.37,35.55,26700.0,35.38,35.64,35.37,35.55,26700.0
2015-05-26 12:00:00,35.59,35.67,35.55,35.55,17200.0,35.59,35.67,35.55,35.55,17200.0
2015-05-26 12:30:00,35.55,35.64,35.51,35.58,8200.0,35.55,35.64,35.51,35.58,8200.0
2015-05-26 13:00:00,35.54,35.56,35.43,35.47,19000.0,35.54,35.56,35.43,35.47,19000.0
2015-05-26 13:30:00,35.48,35.49,35.38,35.4,16300.0,35.48,35.49,35.38,35.4,16300.0
2015-05-26 14:00:00,35.43,35.44,35.35,35.38,19000.0,35.43,35.44,35.35,35.38,19000.0
2015-05-26 14:30:00,35.41,35.45,35.24,35.24,8400.0,35.41,35.45,35.24,35.24,8400.0
2015-05-26 15:00:00,35.29,35.37,35.27,35.34,16400.0,35.29,35.37,35.27,35.34,16400.0
2015-05-26 15:30:00,35.35,35.55,35.3,35.46,28800.0,35.35,35.55,35.3,35.46,28800.0
2015-05-27 09:30:00,35.56,35.56,35.23,35.42,10000.0,35.56,35.56,35.23,35.42,10000.0
2015-05-27 10:00:00,35.59,35.59,35.43,35.52,11100.0,35.59,35.59,35.43,35.52,11100.0
2015-05-27 10:30:00,35.6,35.7,35.54,35.7,3200.0,35.6,35.7,35.54,35.7,3200.0
2015-05-27 11:00:00,35.7,35.84,35.62,35.62,8600.0,35.7,35.84,35.62,35.62,8600.0
2015-05-27 11:30:00,35.69,35.88,35.69,35.76,3000.0,35.69,35.88,35.69,35.76,3000.0
2015-05-27 12:00:00,35.68,35.82,35.68,35.78,3000.0,35.68,35.82,35.68,35.78,3000.0
2015-05-27 12:30:00,35.83,35.83,35.67,35.74,2900.0,35.83,35.83,35.67,35.74,2900.0
2015-05-27 13:00:00,35.74,35.87,35.7,35.84,4200.0,35.74,35.87,35.7,35.84,4200.0
2015-05-27 13:30:00,35.84,35.91,35.83,35.88,2600.0,35.84,35.91,35.83,35.88,2600.0
2015-05-27 14:00:00,35.89,36.0,35.89,35.95,5500.0,35.89,36.0,35.89,35.95,5500.0
2015-05-27 14:30:00,35.95,36.07,35.95,36.03,11700.0,35.95,36.07,35.95,36.03,11700.0
2015-05-27 15:00:00,36.05,36.05,35.8,35.82,19200.0,36.05,36.05,35.8,35.82,19200.0
2015-05-27 15:30:00,35.84,35.91,35.8,35.89,31400.0,35.84,35.91,35.8,35.89,31400.0
2015-05-28 09:30:00,35.68,36.06,35.43,35.61,14500.0,35.68,36.06,35.43,35.61,14500.0
2015-05-28 10:00:00,35.73,35.74,35.53,35.66,13000.0,35.73,35.74,35.53,35.66,13000.0
2015-05-28 10:30:00,35.65,35.68,35.61,35.68,4200.0,35.65,35.68,35.61,35.68,4200.0
2015-05-28 11:00:00,35.71,35.76,35.58,35.66,26800.0,35.71,35.76,35.58,35.66,26800.0
2015-05-28 11:30:00,35.66,35.66,35.58,35.63,13000.0,35.66,35.66,35.58,35.63,13000.0
2015-05-28 12:00:00,35.6,35.65,35.56,35.6,8600.0,35.6,35.65,35.56,35.6,8600.0
2015-05-28 12:30:00,35.6,35.61,35.58,35.61,2100.0,35.6,35.61,35.58,35.61,2100.0
2015-05-28 13:00:00,35.62,35.63,35.58,35.59,5100.0,35.62,35.63,35.58,35.59,5100.0
2015-05-28 13:30:00,35.57,35.64,35.57,35.57,4400.0,35.57,35.64,35.57,35.57,4400.0
2015-05-28 14:00:00,35.6,35.64,35.6,35.61,7200.0,35.6,35.64,35.6,35.61,7200.0
2015-05-28 14:30:00,35.62,35.62,35.53,35.55,7700.0,35.62,35.62,35.53,35.55,7700.0
2015-05-28 15:00:00,35.55,35.58,35.5,35.52,17400.0,35.55,35.58,35.5,35.52,17400.0
2015-05-28 15:30:00,35.52,35.59,35.45,35.48,53400.0,35.52,35.59,35.45,35.48,53400.0
2015-05-29 09:30:00,35.52,35.78,35.34,35.44,23500.0,35.52,35.78,35.34,35.44,23500.0
2015-05-29 10:00:00,35.57,35.57,35.23,35.27,21100.0,35.57,35.57,35.23,35.27,21100.0
2015-05-29 10:30:00,35.27,35.36,35.17,35.22,11000.0,35.27,35.36,35.17,35.22,11000.0
2015-05-29 11:00:00,35.21,35.28,35.15,35.17,8900.0,35.21,35.28,35.15,35.17,8900.0
2015-05-29 11:30:00,35.18,35.32,35.15,35.29,12900.0,35.18,35.32,35.15,35.29,12900.0
2015-05-29 12:00:00,35.27,35.39,35.25,35.39,14700.0,35.27,35.39,35.25,35.39,14700.0
2015-05-29 12:30:00,35.42,35.44,35.3,35.3,7000.0,35.42,35.44,35.3,35.3,7000.0
2015-05-29 13:00:00,35.3,35.37,35.29,35.34,10900.0,35.3,35.37,35.29,35.34,10900.0
2015-05-29 13:30:00,35.33,35.36,35.22,35.28,10700.0,35.33,35.36,35.22,35.28,10700.0
2015-05-29 14:00:00,35.27,35.27,35.08,35.08,10200.0,35.27,35.27,35.08,35.08,10200.0
2015-05-29 14:30:00,35.09,35.1,34.97,35.03,15100.0,35.09,35.1,34.97,35.03,15100.0
2015-05-29 15:00:00,35.05,35.17,35.03,35.16,17500.0,35.05,35.17,35.03,35.16,17500.0
2015-05-29 15:30:00,35.15,35.17,35.06,35.08,50100.0,35.15,35.17,35.06,35.08,50100.0
2015-06-01 09:30:00,35.19,35.31,35.0,35.07,16003.0,35.19,35.31,35.0,35.07,16003.0
2015-06-01 10:00:00,35.13,35.27,34.9,35.27,30903.0,35.13,35.27,34.9,35.27,30903.0
2015-06-01 10:30:00,35.22,35.55,35.16,35.55,10761.0,35.22,35.55,35.16,35.55,10761.0
2015-06-01 11:00:00,35.55,35.73,35.55,35.65,13549.0,35.55,35.73,35.55,35.65,13549.0
2015-06-01 11:30:00,35.67,35.75,35.63,35.73,6508.0,35.67,35.75,35.63,35.73,6508.0
2015-06-01 12:00:00,35.73,35.9,35.73,35.87,14595.0,35.73,35.9,35.73,35.87,14595.0
2015-06-01 12:30:00,35.86,35.92,35.8,35.88,7932.0,35.86,35.92,35.8,35.88,7932.0
2015-06-01 13:00:00,35.9,35.93,35.73,35.73,6800.0,35.9,35.93,35.73,35.73,6800.0
2015-06-01 13:30:00,35.73,35.78,35.69,35.73,4694.0,35.73,35.78,35.69,35.73,4694.0
2015-06-01 14:00:00,35.75,35.81,35.67,35.75,6425.0,35.75,35.81,35.67,35.75,6425.0
2015-06-01 14:30:00,35.79,35.83,35.75,35.76,9464.0,35.79,35.83,35.75,35.76,9464.0
2015-06-01 15:00:00,35.75,35.77,35.56,35.59,17411.0,35.75,35.77,35.56,35.59,17411.0
2015-06-01 15:30:00,35.56,35.62,35.49,35.52,35576.0,35.56,35.62,35.49,35.52,35576.0
2015-06-02 09:30:00,35.37,35.37,35.18,35.18,4439.0,35.37,35.37,35.18,35.18,4439.0
2015-06-02 10:00:00,35.19,35.53,35.19,35.48,3000.0,35.19,35.53,35.19,35.48,3000.0
2015-06-02 10:30:00,35.51,35.58,35.49,35.51,5200.0,35.51,35.58,35.49,35.51,5200.0
2015-06-02 11:00:00,35.47,35.61,35.47,35.53,4544.0,35.47,35.61,35.47,35.53,4544.0
2015-06-02 11:30:00,35.6,35.63,35.55,35.61,3800.0,35.6,35.63,35.55,35.61,3800.0
2015-06-02 12:00:00,35.61,35.84,35.61,35.82,18606.0,35.61,35.84,35.61,35.82,18606.0
2015-06-02 12:30:00,35.8,35.98,35.74,35.96,8650.0,35.8,35.98,35.74,35.96,8650.0
2015-06-02 13:00:00,35.96,35.97,35.79,35.82,21400.0,35.96,35.97,35.79,35.82,21400.0
2015-06-02 13:30:00,35.83,35.85,35.78,35.85,3313.0,35.83,35.85,35.78,35.85,3313.0
2015-06-02 14:00:00,35.83,35.83,35.68,35.71,1800.0,35.83,35.83,35.68,35.71,1800.0
2015-06-02 14:30:00,35.69,35.78,35.69,35.78,3433.0,35.69,35.78,35.69,35.78,3433.0
2015-06-02 15:00:00,35.78,35.87,35.72,35.8,18949.0,35.78,35.87,35.72,35.8,18949.0
2015-06-02 15:30:00,35.82,35.89,35.81,35.82,23030.0,35.82,35.89,35.81,35.82,23030.0
2015-06-03 09:30:00,35.9,36.11,35.86,35.97,4703.0,35.9,36.11,35.86,35.97,4703.0
2015-06-03 10:00:00,35.97,36.04,35.96,36.04,22459.0,35.97,36.04,35.96,36.04,22459.0
2015-06-03 10:30:00,36.06,36.25,36.03,36.2,21666.0,36.06,36.25,36.03,36.2,21666.0
2015-06-03 11:00:00,36.24,36.29,36.21,36.25,29945.0,36.24,36.29,36.21,36.25,29945.0
2015-06-03 11:30:00,36.29,36.43,36.29,36.43,14883.0,36.29,36.43,36.29,36.43,14883.0
2015-06-03 12:00:00,36.4,36.43,36.33,36.34,9500.0,36.4,36.43,36.33,36.34,9500.0
2015-06-03 12:30:00,36.33,36.4,36.31,36.38,1700.0,36.33,36.4,36.31,36.38,1700.0
2015-06-03 13:00:00,36.4,36.41,36.36,36.36,1200.0,36.4,36.41,36.36,36.36,1200.0
2015-06-03 13:30:00,36.4,36.46,36.4,36.4,2900.0,36.4,36.46,36.4,36.4,2900.0
2015-06-03 14:00:00,36.41,36.48,36.32,36.48,3775.0,36.41,36.48,36.32,36.48,3775.0
2015-06-03 14:30:00,36.44,36.47,36.38,36.46,7251.0,36.44,36.47,36.38,36.46,7251.0
2015-06-03 15:00:00,36.46,36.56,36.46,36.5,21702.0,36.46,36.56,36.46,36.5,21702.0
2015-06-03 15:30:00,36.51,36.65,36.5,36.64,52564.0,36.51,36.65,36.5,36.64,52564.0
2015-06-04 09:30:00,36.39,36.43,36.09,36.1,14305.0,36.39,36.43,36.09,36.1,14305.0
2015-06-04 10:00:00,36.31,36.42,36.12,36.22,7595.0,36.31,36.42,36.12,36.22,7595.0
2015-06-04 10:30:00,36.23,36.46,36.22,36.35,9289.0,36.23,36.46,36.22,36.35,9289.0
2015-06-04 11:00:00,36.31,36.55,36.28,36.45,24920.0,36.31,36.55,36.28,36.45,24920.0
2015-06-04 11:30:00,36.39,36.55,36.39,36.54,16740.0,36.39,36.55,36.39,36.54,16740.0
2015-06-04 12:00:00,36.54,36.58,36.24,36.24,14787.0,36.54,36.58,36.24,36.24,14787.0
2015-06-04 12:30:00,36.27,36.32,36.19,36.26,8929.0,36.27,36.32,36.19,36.26,8929.0
2015-06-04 13:00:00,36.26,36.28,36.03,36.12,22516.0,36.26,36.28,36.03,36.12,22516.0
2015-06-04 13:30:00,36.04,36.06,35.92,35.94,4700.0,36.04,36.06,35.92,35.94,4700.0
2015-06-04 14:00:00,35.94,36.01,35.84,35.95,6600.0,35.94,36.01,35.84,35.95,6600.0
2015-06-04 14:30:00,35.93,35.99,35.89,35.98,8615.0,35.93,35.99,35.89,35.98,8615.0
2015-06-04 15:00:00,35.97,36.15,35.94,36.14,20612.0,35.97,36.15,35.94,36.14,20612.0
2015-06-04 15:30:00,36.12,36.14,35.99,36.03,13137.0,36.12,36.14,35.99,36.03,13137.0
2015-06-05 09:30:00,35.75,35.81,35.38,35.61,21939.0,35.75,35.81,35.38,35.61,21939.0
2015-06-05 10:00:00,35.64,35.87,35.62,35.62,19750.0,35.64,35.87,35.62,35.62,19750.0
2015-06-05 10:30:00,35.62,35.87,35.61,35.71,10119.0,35.62,35.87,35.61,35.71,10119.0
2015-06-05 11:00:00,35.81,36.06,35.77,36.04,4180.0,35.81,36.06,35.77,36.04,4180.0
2015-06-05 11:30:00,36.02,36.02,35.78,35.78,5758.0,36.02,36.02,35.78,35.78,5758.0
2015-06-05 12:00:00,35.79,36.0,35.79,35.96,3271.0,35.79,36.0,35.79,35.96,3271.0
2015-06-05 12:30:00,35.94,36.03,35.9,35.99,2317.0,35.94,36.03,35.9,35.99,2317.0
2015-06-05 13:00:00,35.97,36.21,35.97,36.15,21299.0,35.97,36.21,35.97,36.15,21299.0
2015-06-05 13:30:00,36.15,36.17,36.04,36.09,3717.0,36.15,36.17,36.04,36.09,3717.0
2015-06-05 14:00:00,36.09,36.31,36.07,36.21,3878.0,36.09,36.31,36.07,36.21,3878.0
2015-06-05 14:30:00,36.3,36.44,36.29,36.44,7853.0,36.3,36.44,36.29,36.44,7853.0
2015-06-05 15:00:00,36.43,36.46,36.21,36.33,11901.0,36.43,36.46,36.21,36.33,11901.0
2015-06-05 15:30:00,36.29,36.39,36.21,36.33,16889.0,36.29,36.39,36.21,36.33,16889.0
2015-06-08 09:30:00,36.15,36.54,36.15,36.4,8072.0,36.15,36.54,36.15,36.4,8072.0
2015-06-08 10:00:00,36.36,36.65,36.29,36.65,8390.0,36.36,36.65,36.29,36.65,8390.0
2015-06-08 10:30:00,36.61,36.74,36.57,36.68,6108.0,36.61,36.74,36.57,36.68,6108.0
2015-06-08 11:00:00,36.69,36.79,36.53,36.53,9698.0,36.69,36.79,36.53,36.53,9698.0
2015-06-08 11:30:00,36.53,36.74,36.44,36.64,7447.0,36.53,36.74,36.44,36.64,7447.0
2015-06-08 12:00:00,36.62,36.64,36.45,36.52,3252.0,36.62,36.64,36.45,36.52,3252.0
2015-06-08 12:30:00,36.46,36.65,36.42,36.44,5461.0,36.46,36.65,36.42,36.44,5461.0
2015-06-08 13:00:00,36.46,36.54,36.43,36.48,3640.0,36.46,36.54,36.43,36.48,3640.0
2015-06-08 13:30:00,36.45,36.47,36.29,36.31,11600.0,36.45,36.47,36.29,36.31,11600.0
2015-06-08 14:00:00,36.31,36.39,36.26,36.34,8341.0,36.31,36.39,36.26,36.34,8341.0
2015-06-08 14:30:00,36.35,36.44,36.28,36.28,11225.0,36.35,36.44,36.28,36.28,11225.0
2015-06-08 15:00:00,36.28,36.37,36.21,36.37,13738.0,36.28,36.37,36.21,36.37,13738.0
2015-06-08 15:30:00,36.38,36.43,36.17,36.22,23629.0,36.38,36.43,36.17,36.22,23629.0
2015-06-09 09:30:00,36.28,36.28,35.84,35.95,5604.0,36.28,36.28,35.84,35.95,5604.0
2015-06-09 10:00:00,35.89,35.92,35.79,35.8,3000.0,35.89,35.92,35.79,35.8,3000.0
2015-06-09 10:30:00,35.77,35.97,35.77,35.97,3799.0,35.77,35.97,35.77,35.97,3799.0
2015-06-09 11:00:00,36.04,36.2,36.03,36.18,8108.0,36.04,36.2,36.03,36.18,8108.0
2015-06-09 11:30:00,36.18,36.21,36.15,36.2,7744.0,36.18,36.21,36.15,36.2,7744.0
2015-06-09 12:00:00,36.19,36.23,36.1,36.14,2300.0,36.19,36.23,36.1,36.14,2300.0
2015-06-09 12:30:00,36.19,36.22,36.14,36.16,3800.0,36.19,36.22,36.14,36.16,3800.0
2015-06-09 13:00:00,36.18,36.28,36.16,36.27,2463.0,36.18,36.28,36.16,36.27,2463.0
2015-06-09 13:30:00,36.27,36.32,36.21,36.21,4900.0,36.27,36.32,36.21,36.21,4900.0
2015-06-09 14:00:00,36.28,36.32,36.18,36.24,2700.0,36.28,36.32,36.18,36.24,2700.0
2015-06-09 14:30:00,36.26,36.39,36.25,36.28,8731.0,36.26,36.39,36.25,36.28,8731.0
2015-06-09 15:00:00,36.2,36.28,36.07,36.09,7000.0,36.2,36.28,36.07,36.09,7000.0
2015-06-09 15:30:00,36.05,36.15,36.02,36.13,10812.0,36.05,36.15,36.02,36.13,10812.0
2015-06-10 09:30:00,36.37,36.37,36.07,36.17,9502.0,36.37,36.37,36.07,36.17,9502.0
2015-06-10 10:00:00,36.19,36.3,36.15,36.2,9700.0,36.19,36.3,36.15,36.2,9700.0
2015-06-10 10:30:00,36.2,36.31,36.2,36.22,9378.0,36.2,36.31,36.2,36.22,9378.0
2015-06-10 11:00:00,36.28,36.58,36.24,36.58,5630.0,36.28,36.58,36.24,36.58,5630.0
2015-06-10 11:30:00,36.58,36.76,36.53,36.72,8400.0,36.58,36.76,36.53,36.72,8400.0
2015-06-10 12:00:00,36.74,36.87,36.74,36.84,6591.0,36.74,36.87,36.74,36.84,6591.0
2015-06-10 12:30:00,36.86,36.9,36.67,36.67,8051.0,36.86,36.9,36.67,36.67,8051.0
2015-06-10 13:00:00,36.68,36.7,36.51,36.51,4111.0,36.68,36.7,36.51,36.51,4111.0
2015-06-10 13:30:00,36.52,36.63,36.51,36.51,8596.0,36.52,36.63,36.51,36.51,8596.0
2015-06-10 14:00:00,36.54,36.61,36.52,36.58,6067.0,36.54,36.61,36.52,36.58,6067.0
2015-06-10 14:30:00,36.59,36.61,36.53,36.56,7330.0,36.59,36.61,36.53,36.56,7330.0
2015-06-10 15:00:00,36.57,36.59,36.5,36.58,8830.0,36.57,36.59,36.5,36.58,8830.0
2015-06-10 15:30:00,36.56,36.58,36.49,36.49,34818.0,36.56,36.58,36.49,36.49,34818.0
2015-06-11 09:30:00,36.41,36.55,36.22,36.5,7618.0,36.41,36.55,36.22,36.5,7618.0
2015-06-11 10:00:00,36.5,36.55,36.49,36.53,2900.0,36.5,36.55,36.49,36.53,2900.0
2015-06-11 10:30:00,36.51,36.51,36.39,36.42,5000.0,36.51,36.51,36.39,36.42,5000.0
2015-06-11 11:00:00,36.45,36.48,36.41,36.44,5632.0,36.45,36.48,36.41,36.44,5632.0
2015-06-11 11:30:00,36.47,36.5,36.4,36.49,7239.0,36.47,36.5,36.4,36.49,7239.0
2015-06-11 12:00:00,36.5,36.56,36.47,36.51,12866.0,36.5,36.56,36.47,36.51,12866.0
2015-06-11 12:30:00,36.55,36.6,36.54,36.6,3453.0,36.55,36.6,36.54,36.6,3453.0
2015-06-11 13:00:00,36.6,36.66,36.56,36.63,6210.0,36.6,36.66,36.56,36.63,6210.0
2015-06-11 13:30:00,36.65,36.74,36.58,36.7,7200.0,36.65,36.74,36.58,36.7,7200.0
2015-06-11 14:00:00,36.68,36.74,36.65,36.71,3150.0,36.68,36.74,36.65,36.71,3150.0
2015-06-11 14:30:00,36.71,36.74,36.65,36.66,7530.0,36.71,36.74,36.65,36.66,7530.0
2015-06-11 15:00:00,36.67,36.71,36.65,36.67,9845.0,36.67,36.71,36.65,36.67,9845.0
2015-06-11 15:30:00,36.64,36.8,36.61,36.72,73871.0,36.64,36.8,36.61,36.72,73871.0
2015-06-12 09:30:00,38.0,38.56,37.76,38.15,240824.0,38.0,38.56,37.76,38.15,240824.0
2015-06-12 10:00:00,38.22,38.25,37.76,37.94,121302.0,38.22,38.25,37.76,37.94,121302.0
2015-06-12 10:30:00,37.94,37.99,37.71,37.96,28537.0,37.94,37.99,37.71,37.96,28537.0
2015-06-12 11:00:00,37.95,38.39,37.95,38.1,54160.0,37.95,38.39,37.95,38.1,54160.0
2015-06-12 11:30:00,38.09,38.46,38.05,38.4,59361.0,38.09,38.46,38.05,38.4,59361.0
2015-06-12 12:00:00,38.41,38.7,38.3,38.54,41209.0,38.41,38.7,38.3,38.54,41209.0
2015-06-12 12:30:00,38.54,38.78,38.5,38.77,45053.0,38.54,38.78,38.5,38.77,45053.0
2015-06-12 13:00:00,38.72,38.77,38.66,38.69,39674.0,38.72,38.77,38.66,38.69,39674.0
2015-06-12 13:30:00,38.73,38.79,38.49,38.5,50303.0,38.73,38.79,38.49,38.5,50303.0
2015-06-12 14:00:00,38.51,38.61,38.16,38.38,90885.0,38.51,38.61,38.16,38.38,90885.0
2015-06-12 14:30:00,38.33,38.47,38.28,38.47,35182.0,38.33,38.47,38.28,38.47,35182.0
2015-06-12 15:00:00,38.47,39.35,38.47,39.3,113972.0,38.47,39.35,38.47,39.3,113972.0
2015-06-12 15:30:00,39.28,39.35,38.76,38.79,211685.0,39.28,39.35,38.76,38.79,211685.0
2015-06-15 09:30:00,37.8,38.43,37.31,38.08,60953.0,37.8,38.43,37.31,38.08,60953.0
2015-06-15 10:00:00,38.11,38.48,38.07,38.48,18629.0,38.11,38.48,38.07,38.48,18629.0
2015-06-15 10:30:00,38.44,38.56,38.39,38.43,20720.0,38.44,38.56,38.39,38.43,20720.0
2015-06-15 11:00:00,38.47,38.52,38.27,38.34,22825.0,38.47,38.52,38.27,38.34,22825.0
2015-06-15 11:30:00,38.33,38.46,38.29,38.44,13846.0,38.33,38.46,38.29,38.44,13846.0
2015-06-15 12:00:00,38.45,38.48,38.4,38.42,12385.0,38.45,38.48,38.4,38.42,12385.0
2015-06-15 12:30:00,38.46,38.68,38.46,38.68,7232.0,38.46,38.68,38.46,38.68,7232.0
2015-06-15 13:00:00,38.72,38.93,38.72,38.76,23657.0,38.72,38.93,38.72,38.76,23657.0
2015-06-15 13:30:00,38.75,38.8,38.58,38.73,8181.0,38.75,38.8,38.58,38.73,8181.0
2015-06-15 14:00:00,38.72,38.89,38.63,38.76,10392.0,38.72,38.89,38.63,38.76,10392.0
2015-06-15 14:30:00,38.78,38.87,38.69,38.8,16234.0,38.78,38.87,38.69,38.8,16234.0
2015-06-15 15:00:00,38.81,38.85,38.76,38.76,26557.0,38.81,38.85,38.76,38.76,26557.0
2015-06-15 15:30:00,38.76,38.9,38.74,38.77,70530.0,38.76,38.9,38.74,38.77,70530.0
2015-06-16 09:30:00,38.87,39.12,38.06,39.12,19951.0,38.87,39.12,38.06,39.12,19951.0
2015-06-16 10:00:00,39.05,39.05,38.77,38.79,6200.0,39.05,39.05,38.77,38.79,6200.0
2015-06-16 10:30:00,38.78,38.79,38.64,38.64,17966.0,38.78,38.79,38.64,38.64,17966.0
2015-06-16 11:00:00,38.65,38.7,38.64,38.68,21389.0,38.65,38.7,38.64,38.68,21389.0
2015-06-16 11:30:00,38.69,38.78,38.66,38.75,11177.0,38.69,38.78,38.66,38.75,11177.0
2015-06-16 12:00:00,38.82,38.97,38.63,38.97,19939.0,38.82,38.97,38.63,38.97,19939.0
2015-06-16 12:30:00,38.96,38.97,38.83,38.88,9795.0,38.96,38.97,38.83,38.88,9795.0
2015-06-16 13:00:00,38.9,38.94,38.84,38.93,38175.0,38.9,38.94,38.84,38.93,38175.0
2015-06-16 13:30:00,38.93,38.95,38.88,38.91,20834.0,38.93,38.95,38.88,38.91,20834.0
2015-06-16 14:00:00,38.93,38.95,38.79,38.79,43180.0,38.93,38.95,38.79,38.79,43180.0
2015-06-16 14:30:00,38.79,38.8,38.72,38.75,9002.0,38.79,38.8,38.72,38.75,9002.0
2015-06-16 15:00:00,38.74,38.87,38.72,38.87,26128.0,38.74,38.87,38.72,38.87,26128.0
2015-06-16 15:30:00,38.87,38.95,38.77,38.78,60900.0,38.87,38.95,38.77,38.78,60900.0
2015-06-17 09:30:00,38.8,39.12,38.66,39.06,16302.0,38.8,39.12,38.66,39.06,16302.0
2015-06-17 10:00:00,39.01,39.14,39.01,39.09,15375.0,39.01,39.14,39.01,39.09,15375.0
2015-06-17 10:30:00,39.06,39.14,38.99,39.11,9045.0,39.06,39.14,38.99,39.11,9045.0
2015-06-17 11:00:00,39.14,39.15,39.04,39.15,16019.0,39.14,39.15,39.04,39.15,16019.0
2015-06-17 11:30:00,39.16,39.22,39.07,39.11,6541.0,39.16,39.22,39.07,39.11,6541.0
2015-06-17 12:00:00,39.11,39.12,38.95,38.98,13533.0,39.11,39.12,38.95,38.98,13533.0
2015-06-17 12:30:00,39.0,39.0,38.86,38.88,10306.0,39.0,39.0,38.86,38.88,10306.0
2015-06-17 13:00:00,38.84,38.99,38.84,38.93,4300.0,38.84,38.99,38.84,38.93,4300.0
2015-06-17 13:30:00,38.9,39.05,38.83,39.03,30479.0,38.9,39.05,38.83,39.03,30479.0
2015-06-17 14:00:00,39.09,39.18,38.88,39.05,27750.0,39.09,39.18,38.88,39.05,27750.0
2015-06-17 14:30:00,39.02,39.2,38.93,39.05,19050.0,39.02,39.2,38.93,39.05,19050.0
2015-06-17 15:00:00,39.03,39.05,38.94,39.03,31906.0,39.03,39.05,38.94,39.03,31906.0
2015-06-17 15:30:00,39.02,39.11,38.9,38.92,48534.0,39.02,39.11,38.9,38.92,48534.0
2015-06-18 09:30:00,38.79,39.21,38.79,39.08,26888.0,38.79,39.21,38.79,39.08,26888.0
2015-06-18 10:00:00,39.11,39.5,39.09,39.34,48422.0,39.11,39.5,39.09,39.34,48422.0
2015-06-18 10:30:00,39.38,39.42,39.21,39.23,19980.0,39.38,39.42,39.21,39.23,19980.0
2015-06-18 11:00:00,39.22,39.38,39.21,39.21,17264.0,39.22,39.38,39.21,39.21,17264.0
2015-06-18 11:30:00,39.21,39.39,39.21,39.3,14055.0,39.21,39.39,39.21,39.3,14055.0
2015-06-18 12:00:00,39.34,39.36,39.23,39.31,20508.0,39.34,39.36,39.23,39.31,20508.0
2015-06-18 12:30:00,39.28,39.34,39.18,39.19,18687.0,39.28,39.34,39.18,39.19,18687.0
2015-06-18 13:00:00,39.22,39.26,39.07,39.09,9600.0,39.22,39.26,39.07,39.09,9600.0
2015-06-18 13:30:00,39.08,39.2,39.08,39.16,16153.0,39.08,39.2,39.08,39.16,16153.0
2015-06-18 14:00:00,39.14,39.18,39.07,39.07,13632.0,39.14,39.18,39.07,39.07,13632.0
2015-06-18 14:30:00,39.08,39.2,39.07,39.14,14202.0,39.08,39.2,39.07,39.14,14202.0
2015-06-18 15:00:00,39.18,39.24,39.07,39.21,25214.0,39.18,39.24,39.07,39.21,25214.0
2015-06-18 15:30:00,39.24,39.25,39.0,39.06,87730.0,39.24,39.25,39.0,39.06,87730.0
2015-06-19 09:30:00,39.0,39.22,38.84,38.91,73293.0,39.0,39.22,38.84,38.91,73293.0
2015-06-19 10:00:00,38.85,38.98,38.74,38.91,20176.0,38.85,38.98,38.74,38.91,20176.0
2015-06-19 10:30:00,38.95,39.07,38.83,39.01,30044.0,38.95,39.07,38.83,39.01,30044.0
2015-06-19 11:00:00,38.96,39.04,38.79,39.0,20827.0,38.96,39.04,38.79,39.0,20827.0
2015-06-19 11:30:00,39.0,39.04,38.86,39.0,19828.0,39.0,39.04,38.86,39.0,19828.0
2015-06-19 12:00:00,38.99,39.05,38.94,39.04,5065.0,38.99,39.05,38.94,39.04,5065.0
2015-06-19 12:30:00,39.02,39.02,38.89,38.96,8263.0,39.02,39.02,38.89,38.96,8263.0
2015-06-19 13:00:00,38.96,38.97,38.88,38.9,7406.0,38.96,38.97,38.88,38.9,7406.0
2015-06-19 13:30:00,38.9,38.98,38.89,38.92,8460.0,38.9,38.98,38.89,38.92,8460.0
2015-06-19 14:00:00,38.92,38.99,38.91,38.92,10357.0,38.92,38.99,38.91,38.92,10357.0
2015-06-19 14:30:00,38.94,38.96,38.78,38.9,18820.0,38.94,38.96,38.78,38.9,18820.0
2015-06-19 15:00:00,38.89,38.95,38.86,38.89,10369.0,38.89,38.95,38.86,38.89,10369.0
2015-06-19 15:30:00,38.9,38.97,38.79,38.91,45514.0,38.9,38.97,38.79,38.91,45514.0
2015-06-22 09:30:00,39.18,39.47,39.02,39.43,35293.0,39.18,39.47,39.02,39.43,35293.0
2015-06-22 10:00:00,39.42,39.48,39.32,39.33,17895.0,39.42,39.48,39.32,39.33,17895.0
2015-06-22 10:30:00,39.34,39.42,39.28,39.3,16338.0,39.34,39.42,39.28,39.3,16338.0
2015-06-22 11:00:00,39.32,39.48,39.28,39.48,13627.0,39.32,39.48,39.28,39.48,13627.0
2015-06-22 11:30:00,39.5,39.61,39.4,39.54,32167.0,39.5,39.61,39.4,39.54,32167.0
2015-06-22 12:00:00,39.5,39.58,39.26,39.3,13107.0,39.5,39.58,39.26,39.3,13107.0
2015-06-22 12:30:00,39.31,39.38,39.23,39.25,13995.0,39.31,39.38,39.23,39.25,13995.0
2015-06-22 13:00:00,39.26,39.26,39.18,39.21,16430.0,39.26,39.26,39.18,39.21,16430.0
2015-06-22 13:30:00,39.21,39.27,39.13,39.26,19704.0,39.21,39.27,39.13,39.26,19704.0
2015-06-22 14:00:00,39.26,39.44,39.26,39.41,6600.0,39.26,39.44,39.26,39.41,6600.0
2015-06-22 14:30:00,39.43,39.54,39.42,39.54,7485.0,39.43,39.54,39.42,39.54,7485.0
2015-06-22 15:00:00,39.54,39.7,39.53,39.65,17794.0,39.54,39.7,39.53,39.65,17794.0
2015-06-22 15:30:00,39.65,39.75,39.63,39.66,39189.0,39.65,39.75,39.63,39.66,39189.0
2015-06-23 09:30:00,39.7,39.77,39.54,39.7,4691.0,39.7,39.77,39.54,39.7,4691.0
2015-06-23 10:00:00,39.73,39.74,39.47,39.51,8221.0,39.73,39.74,39.47,39.51,8221.0
2015-06-23 10:30:00,39.52,39.61,39.48,39.6,2563.0,39.52,39.61,39.48,39.6,2563.0
2015-06-23 11:00:00,39.61,39.67,39.58,39.6,3690.0,39.61,39.67,39.58,39.6,3690.0
2015-06-23 11:30:00,39.61,39.63,39.54,39.59,6579.0,39.61,39.63,39.54,39.59,6579.0
2015-06-23 12:00:00,39.59,39.6,39.49,39.55,6361.0,39.59,39.6,39.49,39.55,6361.0
2015-06-23 12:30:00,39.54,39.56,39.48,39.5,3100.0,39.54,39.56,39.48,39.5,3100.0
2015-06-23 13:00:00,39.52,39.56,39.49,39.55,13405.0,39.52,39.56,39.49,39.55,13405.0
2015-06-23 13:30:00,39.52,39.65,39.49,39.59,13549.0,39.52,39.65,39.49,39.59,13549.0
2015-06-23 14:00:00,39.59,39.63,39.53,39.6,11400.0,39.59,39.63,39.53,39.6,11400.0
2015-06-23 14:30:00,39.59,39.61,39.55,39.56,9950.0,39.59,39.61,39.55,39.56,9950.0
2015-06-23 15:00:00,39.57,39.64,39.57,39.64,20840.0,39.57,39.64,39.57,39.64,20840.0
2015-06-23 15:30:00,39.64,39.7,39.63,39.67,31863.0,39.64,39.7,39.63,39.67,31863.0
2015-06-24 09:30:00,39.52,39.73,39.39,39.6,6680.0,39.52,39.73,39.39,39.6,6680.0
2015-06-24 10:00:00,39.6,39.66,39.47,39.51,9099.0,39.6,39.66,39.47,39.51,9099.0
2015-06-24 10:30:00,39.54,39.54,39.4,39.45,5335.0,39.54,39.54,39.4,39.45,5335.0
2015-06-24 11:00:00,39.47,39.64,39.47,39.64,8476.0,39.47,39.64,39.47,39.64,8476.0
2015-06-24 11:30:00,39.64,39.66,39.43,39.45,9900.0,39.64,39.66,39.43,39.45,9900.0
2015-06-24 12:00:00,39.46,39.5,39.34,39.38,5300.0,39.46,39.5,39.34,39.38,5300.0
2015-06-24 12:30:00,39.35,39.41,39.27,39.27,5943.0,39.35,39.41,39.27,39.27,5943.0
2015-06-24 13:00:00,39.32,39.43,39.29,39.31,5760.0,39.32,39.43,39.29,39.31,5760.0
2015-06-24 13:30:00,39.29,39.31,39.22,39.29,8041.0,39.29,39.31,39.22,39.29,8041.0
2015-06-24 14:00:00,39.32,39.32,39.11,39.22,8252.0,39.32,39.32,39.11,39.22,8252.0
2015-06-24 14:30:00,39.22,39.3,39.21,39.26,17285.0,39.22,39.3,39.21,39.26,17285.0
2015-06-24 15:00:00,39.25,39.28,39.19,39.24,11400.0,39.25,39.28,39.19,39.24,11400.0
2015-06-24 15:30:00,39.24,39.26,39.17,39.24,25168.0,39.24,39.26,39.17,39.24,25168.0
2015-06-25 09:30:00,39.39,39.51,39.34,39.42,12203.0,39.39,39.51,39.34,39.42,12203.0
2015-06-25 10:00:00,39.44,39.64,39.34,39.62,17512.0,39.44,39.64,39.34,39.62,17512.0
2015-06-25 10:30:00,39.59,39.82,39.53,39.82,11267.0,39.59,39.82,39.53,39.82,11267.0
2015-06-25 11:00:00,39.81,39.89,39.76,39.85,9093.0,39.81,39.89,39.76,39.85,9093.0
2015-06-25 11:30:00,39.85,39.91,39.83,39.88,7930.0,39.85,39.91,39.83,39.88,7930.0
2015-06-25 12:00:00,39.87,39.87,39.67,39.69,6350.0,39.87,39.87,39.67,39.69,6350.0
2015-06-25 12:30:00,39.7,39.71,39.61,39.64,6532.0,39.7,39.71,39.61,39.64,6532.0
2015-06-25 13:00:00,39.63,39.79,39.6,39.72,15212.0,39.63,39.79,39.6,39.72,15212.0
2015-06-25 13:30:00,39.72,39.8,39.69,39.75,5814.0,39.72,39.8,39.69,39.75,5814.0
2015-06-25 14:00:00,39.79,39.79,39.65,39.65,5800.0,39.79,39.79,39.65,39.65,5800.0
2015-06-25 14:30:00,39.67,39.74,39.65,39.66,28593.0,39.67,39.74,39.65,39.66,28593.0
2015-06-25 15:00:00,39.67,39.82,39.65,39.71,8200.0,39.67,39.82,39.65,39.71,8200.0
2015-06-25 15:30:00,39.7,39.76,39.58,39.74,31658.0,39.7,39.76,39.58,39.74,31658.0
2015-06-26 09:30:00,39.9,39.9,39.57,39.67,34706.0,39.9,39.9,39.57,39.67,34706.0
2015-06-26 10:00:00,39.7,39.74,39.59,39.62,9565.0,39.7,39.74,39.59,39.62,9565.0
2015-06-26 10:30:00,39.63,39.83,39.57,39.6,53450.0,39.63,39.83,39.57,39.6,53450.0
2015-06-26 11:00:00,39.61,39.72,39.58,39.6,13300.0,39.61,39.72,39.58,39.6,13300.0
2015-06-26 11:30:00,39.6,39.6,39.47,39.52,4520.0,39.6,39.6,39.47,39.52,4520.0
2015-06-26 12:00:00,39.52,39.69,39.51,39.63,14000.0,39.52,39.69,39.51,39.63,14000.0
2015-06-26 12:30:00,39.64,39.68,39.46,39.46,8000.0,39.64,39.68,39.46,39.46,8000.0
2015-06-26 13:00:00,39.43,39.57,39.43,39.54,14105.0,39.43,39.57,39.43,39.54,14105.0
2015-06-26 13:30:00,39.53,39.69,39.5,39.55,23530.0,39.53,39.69,39.5,39.55,23530.0
2015-06-26 14:00:00,39.55,39.6,39.5,39.55,43210.0,39.55,39.6,39.5,39.55,43210.0
2015-06-26 14:30:00,39.53,39.55,39.45,39.48,16901.0,39.53,39.55,39.45,39.48,16901.0
2015-06-26 15:00:00,39.48,39.53,39.44,39.48,22381.0,39.48,39.53,39.44,39.48,22381.0
2015-06-26 15:30:00,39.47,39.51,39.37,39.44,57325.0,39.47,39.51,39.37,39.44,57325.0
2015-06-29 09:30:00,39.06,39.61,38.95,39.38,14193.0,39.06,39.61,38.95,39.38,14193.0
2015-06-29 10:00:00,39.43,39.75,39.4,39.6,15979.0,39.43,39.75,39.4,39.6,15979.0
2015-06-29 10:30:00,39.61,39.74,39.4,39.41,19150.0,39.61,39.74,39.4,39.41,19150.0
2015-06-29 11:00:00,39.39,39.55,39.08,39.51,28711.0,39.39,39.55,39.08,39.51,28711.0
2015-06-29 11:30:00,39.52,39.56,39.39,39.4,12273.0,39.52,39.56,39.39,39.4,12273.0
2015-06-29 12:00:00,39.41,39.49,39.37,39.41,5994.0,39.41,39.49,39.37,39.41,5994.0
2015-06-29 12:30:00,39.42,39.44,39.38,39.4,7900.0,39.42,39.44,39.38,39.4,7900.0
2015-06-29 13:00:00,39.38,39.47,39.36,39.41,3278.0,39.38,39.47,39.36,39.41,3278.0
2015-06-29 13:30:00,39.42,39.43,39.34,39.41,4400.0,39.42,39.43,39.34,39.41,4400.0
2015-06-29 14:00:00,39.4,39.45,39.3,39.31,7249.0,39.4,39.45,39.3,39.31,7249.0
2015-06-29 14:30:00,39.25,39.33,39.17,39.19,9033.0,39.25,39.33,39.17,39.19,9033.0
2015-06-29 15:00:00,39.18,39.2,38.9,38.92,14754.0,39.18,39.2,38.9,38.92,14754.0
2015-06-29 15:30:00,38.91,38.91,38.45,38.56,122141.0,38.91,38.91,38.45,38.56,122141.0
2015-06-30 09:30:00,38.71,38.89,38.21,38.75,9601.0,38.71,38.89,38.21,38.75,9601.0
2015-06-30 10:00:00,38.72,38.82,38.66,38.79,15903.0,38.72,38.82,38.66,38.79,15903.0
2015-06-30 10:30:00,38.79,38.89,38.69,38.82,10508.0,38.79,38.89,38.69,38.82,10508.0
2015-06-30 11:00:00,38.83,38.95,38.77,38.82,13450.0,38.83,38.95,38.77,38.82,13450.0
2015-06-30 11:30:00,38.82,39.0,38.76,39.0,16261.0,38.82,39.0,38.76,39.0,16261.0
2015-06-30 12:00:00,39.0,39.13,38.95,38.97,8670.0,39.0,39.13,38.95,38.97,8670.0
2015-06-30 12:30:00,38.97,38.97,38.82,38.92,4700.0,38.97,38.97,38.82,38.92,4700.0
2015-06-30 13:00:00,38.93,38.99,38.84,38.9,3300.0,38.93,38.99,38.84,38.9,3300.0
2015-06-30 13:30:00,38.92,39.04,38.92,38.93,4387.0,38.92,39.04,38.92,38.93,4387.0
2015-06-30 14:00:00,38.92,39.08,38.91,38.94,5109.0,38.92,39.08,38.91,38.94,5109.0
2015-06-30 14:30:00,38.95,38.95,38.79,38.8,15199.0,38.95,38.95,38.79,38.8,15199.0
2015-06-30 15:00:00,38.79,38.85,38.61,38.78,27335.0,38.79,38.85,38.61,38.78,27335.0
2015-06-30 15:30:00,38.77,38.84,38.63,38.73,43518.0,38.77,38.84,38.63,38.73,43518.0
2015-07-01 09:30:00,38.98,39.07,38.73,38.99,8924.0,38.98,39.07,38.73,38.99,8924.0
2015-07-01 10:00:00,38.99,39.25,38.99,39.15,12776.0,38.99,39.25,38.99,39.15,12776.0
2015-07-01 10:30:00,39.16,39.24,39.03,39.18,17145.0,39.16,39.24,39.03,39.18,17145.0
2015-07-01 11:00:00,39.18,39.19,38.93,38.95,10293.0,39.18,39.19,38.93,38.95,10293.0
2015-07-01 11:30:00,38.92,38.97,38.79,38.82,6596.0,38.92,38.97,38.79,38.82,6596.0
2015-07-01 12:00:00,38.78,38.87,38.7,38.76,5680.0,38.78,38.87,38.7,38.76,5680.0
2015-07-01 12:30:00,38.8,38.8,38.54,38.6,9500.0,38.8,38.8,38.54,38.6,9500.0
2015-07-01 13:00:00,38.57,38.7,38.56,38.7,8968.0,38.57,38.7,38.56,38.7,8968.0
2015-07-01 13:30:00,38.71,38.72,38.59,38.62,19357.0,38.71,38.72,38.59,38.62,19357.0
2015-07-01 14:00:00,38.62,38.63,38.56,38.57,9199.0,38.62,38.63,38.56,38.57,9199.0
2015-07-01 14:30:00,38.58,38.58,38.4,38.45,14989.0,38.58,38.58,38.4,38.45,14989.0
2015-07-01 15:00:00,38.51,38.65,38.48,38.61,14111.0,38.51,38.65,38.48,38.61,14111.0
2015-07-01 15:30:00,38.61,38.85,38.53,38.72,111224.0,38.61,38.85,38.53,38.72,111224.0
2015-07-02 09:30:00,38.87,39.03,38.36,38.42,7575.0,38.87,39.03,38.36,38.42,7575.0
2015-07-02 10:00:00,38.45,38.69,38.45,38.67,10671.0,38.45,38.69,38.45,38.67,10671.0
2015-07-02 10:30:00,38.69,38.69,38.39,38.44,5861.0,38.69,38.69,38.39,38.44,5861.0
2015-07-02 11:00:00,38.4,38.46,38.34,38.45,3236.0,38.4,38.46,38.34,38.45,3236.0
2015-07-02 11:30:00,38.47,38.51,38.39,38.4,7300.0,38.47,38.51,38.39,38.4,7300.0
2015-07-02 12:00:00,38.43,38.46,38.27,38.37,3000.0,38.43,38.46,38.27,38.37,3000.0
2015-07-02 12:30:00,38.37,38.37,38.22,38.26,4900.0,38.37,38.37,38.22,38.26,4900.0
2015-07-02 13:00:00,38.21,38.26,38.16,38.24,9000.0,38.21,38.26,38.16,38.24,9000.0
2015-07-02 13:30:00,38.23,38.44,38.21,38.37,20893.0,38.23,38.44,38.21,38.37,20893.0
2015-07-02 14:00:00,38.42,38.6,38.37,38.58,8123.0,38.42,38.6,38.37,38.58,8123.0
2015-07-02 14:30:00,38.55,38.6,38.5,38.59,11953.0,38.55,38.6,38.5,38.59,11953.0
2015-07-02 15:00:00,38.6,38.68,38.55,38.66,18362.0,38.6,38.68,38.55,38.66,18362.0
2015-07-02 15:30:00,38.69,38.72,38.61,38.62,39134.0,38.69,38.72,38.61,38.62,39134.0
2015-07-06 09:30:00,38.43,38.74,38.4,38.64,4895.0,38.43,38.74,38.4,38.64,4895.0
2015-07-06 10:00:00,38.63,38.83,38.59,38.71,6325.0,38.63,38.83,38.59,38.71,6325.0
2015-07-06 10:30:00,38.72,38.8,38.5,38.56,11499.0,38.72,38.8,38.5,38.56,11499.0
2015-07-06 11:00:00,38.58,38.58,38.23,38.23,15804.0,38.58,38.58,38.23,38.23,15804.0
2015-07-06 11:30:00,38.27,38.46,38.27,38.46,13728.0,38.27,38.46,38.27,38.46,13728.0
2015-07-06 12:00:00,38.42,38.56,38.42,38.51,6500.0,38.42,38.56,38.42,38.51,6500.0
2015-07-06 12:30:00,38.51,38.53,38.41,38.45,17591.0,38.51,38.53,38.41,38.45,17591.0
2015-07-06 13:00:00,38.46,38.48,38.22,38.38,22879.0,38.46,38.48,38.22,38.38,22879.0
2015-07-06 13:30:00,38.39,38.39,38.3,38.36,3655.0,38.39,38.39,38.3,38.36,3655.0
2015-07-06 14:00:00,38.36,38.37,38.32,38.33,2388.0,38.36,38.37,38.32,38.33,2388.0
2015-07-06 14:30:00,38.32,38.4,38.3,38.37,15438.0,38.32,38.4,38.3,38.37,15438.0
2015-07-06 15:00:00,38.39,38.46,38.36,38.38,19255.0,38.39,38.46,38.36,38.38,19255.0
2015-07-06 15:30:00,38.43,38.54,38.41,38.48,46317.0,38.43,38.54,38.41,38.48,46317.0
2015-07-07 09:30:00,38.61,38.61,38.38,38.38,10464.0,38.61,38.61,38.38,38.38,10464.0
2015-07-07 10:00:00,38.43,38.51,38.05,38.08,18464.0,38.43,38.51,38.05,38.08,18464.0
2015-07-07 10:30:00,38.04,38.06,37.72,37.87,20997.0,38.04,38.06,37.72,37.87,20997.0
2015-07-07 11:00:00,37.88,37.91,37.72,37.82,18310.0,37.88,37.91,37.72,37.82,18310.0
2015-07-07 11:30:00,37.86,38.27,37.8,38.2,8360.0,37.86,38.27,37.8,38.2,8360.0
2015-07-07 12:00:00,38.21,38.21,38.02,38.09,7220.0,38.21,38.21,38.02,38.09,7220.0
2015-07-07 12:30:00,38.1,38.36,38.1,38.36,18804.0,38.1,38.36,38.1,38.36,18804.0
2015-07-07 13:00:00,38.35,38.4,38.26,38.33,3700.0,38.35,38.4,38.26,38.33,3700.0
2015-07-07 13:30:00,38.34,38.45,38.32,38.34,7850.0,38.34,38.45,38.32,38.34,7850.0
2015-07-07 14:00:00,38.32,38.38,38.2,38.29,5000.0,38.32,38.38,38.2,38.29,5000.0
2015-07-07 14:30:00,38.34,38.64,38.31,38.64,7822.0,38.34,38.64,38.31,38.64,7822.0
2015-07-07 15:00:00,38.64,38.64,38.4,38.5,17055.0,38.64,38.64,38.4,38.5,17055.0
2015-07-07 15:30:00,38.51,38.6,38.48,38.57,39332.0,38.51,38.6,38.48,38.57,39332.0
2015-07-08 09:30:00,38.25,38.52,38.14,38.24,7972.0,38.25,38.52,38.14,38.24,7972.0
2015-07-08 10:00:00,38.16,38.22,38.1,38.1,11237.0,38.16,38.22,38.1,38.1,11237.0
2015-07-08 10:30:00,38.14,38.36,38.11,38.29,23500.0,38.14,38.36,38.11,38.29,23500.0
2015-07-08 11:00:00,38.27,38.31,38.18,38.2,12280.0,38.27,38.31,38.18,38.2,12280.0
2015-07-08 11:30:00,38.23,38.31,38.15,38.23,15117.0,38.23,38.31,38.15,38.23,15117.0
2015-07-08 12:00:00,38.21,38.25,38.14,38.19,33928.0,38.21,38.25,38.14,38.19,33928.0
2015-07-08 12:30:00,38.16,38.25,38.11,38.22,14699.0,38.16,38.25,38.11,38.22,14699.0
2015-07-08 13:00:00,38.23,38.23,38.14,38.17,14027.0,38.23,38.23,38.14,38.17,14027.0
2015-07-08 13:30:00,38.17,38.17,38.1,38.14,9700.0,38.17,38.17,38.1,38.14,9700.0
2015-07-08 14:00:00,38.17,38.17,37.99,38.0,2654.0,38.17,38.17,37.99,38.0,2654.0
2015-07-08 14:30:00,38.0,38.07,37.85,37.89,15455.0,38.0,38.07,37.85,37.89,15455.0
2015-07-08 15:00:00,37.94,37.95,37.84,37.92,23922.0,37.94,37.95,37.84,37.92,23922.0
2015-07-08 15:30:00,37.92,38.13,37.9,38.08,58500.0,37.92,38.13,37.9,38.08,58500.0
2015-07-09 09:30:00,38.54,38.96,38.13,38.41,8554.0,38.54,38.96,38.13,38.41,8554.0
2015-07-09 10:00:00,38.48,38.52,38.26,38.29,10032.0,38.48,38.52,38.26,38.29,10032.0
2015-07-09 10:30:00,38.26,38.36,38.25,38.3,8511.0,38.26,38.36,38.25,38.3,8511.0
2015-07-09 11:00:00,38.33,38.37,38.31,38.32,8057.0,38.33,38.37,38.31,38.32,8057.0
2015-07-09 11:30:00,38.25,38.41,38.25,38.34,5400.0,38.25,38.41,38.25,38.34,5400.0
2015-07-09 12:00:00,38.28,38.28,38.22,38.27,6671.0,38.28,38.28,38.22,38.27,6671.0
2015-07-09 12:30:00,38.25,38.37,38.23,38.34,6047.0,38.25,38.37,38.23,38.34,6047.0
2015-07-09 13:00:00,38.39,38.43,38.36,38.36,2695.0,38.39,38.43,38.36,38.36,2695.0
2015-07-09 13:30:00,38.39,38.46,38.37,38.39,3585.0,38.39,38.46,38.37,38.39,3585.0
2015-07-09 14:00:00,38.41,38.42,38.27,38.3,7800.0,38.41,38.42,38.27,38.3,7800.0
2015-07-09 14:30:00,38.3,38.41,38.27,38.41,5100.0,38.3,38.41,38.27,38.41,5100.0
2015-07-09 15:00:00,38.44,38.49,38.34,38.36,15882.0,38.44,38.49,38.34,38.36,15882.0
2015-07-09 15:30:00,38.34,38.36,38.19,38.19,48391.0,38.34,38.36,38.19,38.19,48391.0
2015-07-10 09:30:00,38.51,38.85,38.12,38.45,14035.0,38.51,38.85,38.12,38.45,14035.0
2015-07-10 10:00:00,38.41,38.44,38.25,38.38,69168.0,38.41,38.44,38.25,38.38,69168.0
2015-07-10 10:30:00,38.37,38.39,38.25,38.35,7800.0,38.37,38.39,38.25,38.35,7800.0
2015-07-10 11:00:00,38.37,38.4,38.3,38.34,12900.0,38.37,38.4,38.3,38.34,12900.0
2015-07-10 11:30:00,38.36,38.37,38.31,38.33,9155.0,38.36,38.37,38.31,38.33,9155.0
2015-07-10 12:00:00,38.33,38.38,38.33,38.35,2997.0,38.33,38.38,38.33,38.35,2997.0
2015-07-10 12:30:00,38.36,38.38,38.31,38.37,5657.0,38.36,38.38,38.31,38.37,5657.0
2015-07-10 13:00:00,38.37,38.56,38.36,38.56,5935.0,38.37,38.56,38.36,38.56,5935.0
2015-07-10 13:30:00,38.55,38.57,38.45,38.48,18087.0,38.55,38.57,38.45,38.48,18087.0
2015-07-10 14:00:00,38.48,38.49,38.36,38.46,15650.0,38.48,38.49,38.36,38.46,15650.0
2015-07-10 14:30:00,38.46,38.48,38.44,38.47,7000.0,38.46,38.48,38.44,38.47,7000.0
2015-07-10 15:00:00,38.47,38.51,38.42,38.48,15630.0,38.47,38.51,38.42,38.48,15630.0
2015-07-10 15:30:00,38.47,38.57,38.42,38.5,40818.0,38.47,38.57,38.42,38.5,40818.0
2015-07-13 09:30:00,38.64,38.91,38.64,38.84,10945.0,38.64,38.91,38.64,38.84,10945.0
2015-07-13 10:00:00,38.89,38.91,38.84,38.86,18972.0,38.89,38.91,38.84,38.86,18972.0
2015-07-13 10:30:00,38.86,39.02,38.86,39.0,12843.0,38.86,39.02,38.86,39.0,12843.0
2015-07-13 11:00:00,39.02,39.1,38.88,38.89,11248.0,39.02,39.1,38.88,38.89,11248.0
2015-07-13 11:30:00,38.88,39.04,38.88,39.0,7489.0,38.88,39.04,38.88,39.0,7489.0
2015-07-13 12:00:00,39.01,39.01,38.9,38.95,4069.0,39.01,39.01,38.9,38.95,4069.0
2015-07-13 12:30:00,38.96,38.96,38.92,38.95,3632.0,38.96,38.96,38.92,38.95,3632.0
2015-07-13 13:00:00,38.95,38.95,38.87,38.93,3015.0,38.95,38.95,38.87,38.93,3015.0
2015-07-13 13:30:00,38.93,38.95,38.8,38.81,8000.0,38.93,38.95,38.8,38.81,8000.0
2015-07-13 14:00:00,38.84,38.88,38.82,38.82,9198.0,38.84,38.88,38.82,38.82,9198.0
2015-07-13 14:30:00,38.82,38.85,38.79,38.84,12456.0,38.82,38.85,38.79,38.84,12456.0
2015-07-13 15:00:00,38.84,38.97,38.8,38.95,13540.0,38.84,38.97,38.8,38.95,13540.0
2015-07-13 15:30:00,38.95,39.06,38.92,38.97,27127.0,38.95,39.06,38.92,38.97,27127.0
2015-07-14 09:30:00,39.02,39.33,39.02,39.24,8074.0,39.02,39.33,39.02,39.24,8074.0
2015-07-14 10:00:00,39.21,39.22,39.0,39.0,8327.0,39.21,39.22,39.0,39.0,8327.0
2015-07-14 10:30:00,39.11,39.19,39.0,39.0,7327.0,39.11,39.19,39.0,39.0,7327.0
2015-07-14 11:00:00,39.01,39.02,38.98,38.98,12002.0,39.01,39.02,38.98,38.98,12002.0
2015-07-14 11:30:00,39.02,39.06,38.98,38.98,10656.0,39.02,39.06,38.98,38.98,10656.0
2015-07-14 12:00:00,39.02,39.04,38.97,39.0,3307.0,39.02,39.04,38.97,39.0,3307.0
2015-07-14 12:30:00,39.0,39.03,38.98,39.01,4510.0,39.0,39.03,38.98,39.01,4510.0
2015-07-14 13:00:00,39.01,39.02,38.93,38.94,8800.0,39.01,39.02,38.93,38.94,8800.0
2015-07-14 13:30:00,38.94,39.0,38.92,38.92,18127.0,38.94,39.0,38.92,38.92,18127.0
2015-07-14 14:00:00,38.95,38.99,38.89,38.92,16400.0,38.95,38.99,38.89,38.92,16400.0
2015-07-14 14:30:00,38.92,39.04,38.88,39.03,22819.0,38.92,39.04,38.88,39.03,22819.0
2015-07-14 15:00:00,39.03,39.17,39.02,39.09,8500.0,39.03,39.17,39.02,39.09,8500.0
2015-07-14 15:30:00,39.09,39.12,38.99,39.0,29228.0,39.09,39.12,38.99,39.0,29228.0
2015-07-15 09:30:00,39.16,39.21,38.79,39.05,11772.0,39.16,39.21,38.79,39.05,11772.0
2015-07-15 10:00:00,39.05,39.06,38.94,39.01,9530.0,39.05,39.06,38.94,39.01,9530.0
2015-07-15 10:30:00,39.02,39.03,38.95,39.02,4366.0,39.02,39.03,38.95,39.02,4366.0
2015-07-15 11:00:00,39.04,39.04,38.9,38.92,4540.0,39.04,39.04,38.9,38.92,4540.0
2015-07-15 11:30:00,38.92,38.97,38.86,38.91,3992.0,38.92,38.97,38.86,38.91,3992.0
2015-07-15 12:00:00,38.91,38.93,38.8,38.8,3100.0,38.91,38.93,38.8,38.8,3100.0
2015-07-15 12:30:00,38.85,38.86,38.73,38.73,4500.0,38.85,38.86,38.73,38.73,4500.0
2015-07-15 13:00:00,38.76,38.9,38.74,38.88,5527.0,38.76,38.9,38.74,38.88,5527.0
2015-07-15 13:30:00,38.91,38.91,38.81,38.85,3395.0,38.91,38.91,38.81,38.85,3395.0
2015-07-15 14:00:00,38.89,38.89,38.82,38.88,7609.0,38.89,38.89,38.82,38.88,7609.0
2015-07-15 14:30:00,38.87,38.87,38.69,38.69,6582.0,38.87,38.87,38.69,38.69,6582.0
2015-07-15 15:00:00,38.69,38.75,38.67,38.69,6245.0,38.69,38.75,38.67,38.69,6245.0
2015-07-15 15:30:00,38.71,38.72,38.6,38.67,21577.0,38.71,38.72,38.6,38.67,21577.0
2015-07-16 09:30:00,38.21,38.65,38.17,38.5,51017.0,38.21,38.65,38.17,38.5,51017.0
2015-07-16 10:00:00,38.5,38.56,38.32,38.49,16640.0,38.5,38.56,38.32,38.49,16640.0
2015-07-16 10:30:00,38.47,38.53,38.32,38.35,10905.0,38.47,38.53,38.32,38.35,10905.0
2015-07-16 11:00:00,38.38,38.47,38.32,38.36,12116.0,38.38,38.47,38.32,38.36,12116.0
2015-07-16 11:30:00,38.35,38.36,38.27,38.27,16780.0,38.35,38.36,38.27,38.27,16780.0
2015-07-16 12:00:00,38.3,38.34,38.24,38.29,42725.0,38.3,38.34,38.24,38.29,42725.0
2015-07-16 12:30:00,38.29,38.37,38.28,38.31,20150.0,38.29,38.37,38.28,38.31,20150.0
2015-07-16 13:00:00,38.32,38.42,38.28,38.3,20986.0,38.32,38.42,38.28,38.3,20986.0
2015-07-16 13:30:00,38.31,38.35,38.26,38.35,35225.0,38.31,38.35,38.26,38.35,35225.0
2015-07-16 14:00:00,38.32,38.44,38.27,38.44,24501.0,38.32,38.44,38.27,38.44,24501.0
2015-07-16 14:30:00,38.49,38.5,38.38,38.5,17748.0,38.49,38.5,38.38,38.5,17748.0
2015-07-16 15:00:00,38.5,38.5,38.34,38.45,37808.0,38.5,38.5,38.34,38.45,37808.0
2015-07-16 15:30:00,38.45,38.47,38.27,38.34,82212.0,38.45,38.47,38.27,38.34,82212.0
2015-07-17 09:30:00,38.51,38.68,38.16,38.55,18064.0,38.51,38.68,38.16,38.55,18064.0
2015-07-17 10:00:00,38.51,38.52,38.37,38.42,7100.0,38.51,38.52,38.37,38.42,7100.0
2015-07-17 10:30:00,38.41,38.54,38.4,38.48,4450.0,38.41,38.54,38.4,38.48,4450.0
2015-07-17 11:00:00,38.48,38.48,38.35,38.35,6096.0,38.48,38.48,38.35,38.35,6096.0
2015-07-17 11:30:00,38.4,38.45,38.32,38.36,9231.0,38.4,38.45,38.32,38.36,9231.0
2015-07-17 12:00:00,38.36,38.51,38.24,38.47,10662.0,38.36,38.51,38.24,38.47,10662.0
2015-07-17 12:30:00,38.47,38.56,38.47,38.56,7300.0,38.47,38.56,38.47,38.56,7300.0
2015-07-17 13:00:00,38.54,38.6,38.54,38.54,10933.0,38.54,38.6,38.54,38.54,10933.0
2015-07-17 13:30:00,38.54,38.72,38.54,38.72,11045.0,38.54,38.72,38.54,38.72,11045.0
2015-07-17 14:00:00,38.73,38.91,38.72,38.91,10513.0,38.73,38.91,38.72,38.91,10513.0
2015-07-17 14:30:00,38.92,39.03,38.86,39.0,15600.0,38.92,39.03,38.86,39.0,15600.0
2015-07-17 15:00:00,39.0,39.12,38.92,39.12,17940.0,39.0,39.12,38.92,39.12,17940.0
2015-07-17 15:30:00,39.13,39.3,39.09,39.22,61500.0,39.13,39.3,39.09,39.22,61500.0
2015-07-20 09:30:00,39.24,39.59,39.12,39.2,31529.0,39.24,39.59,39.12,39.2,31529.0
2015-07-20 10:00:00,39.1,39.11,38.79,38.8,3982.0,39.1,39.11,38.79,38.8,3982.0
2015-07-20 10:30:00,38.8,38.88,38.76,38.83,2700.0,38.8,38.88,38.76,38.83,2700.0
2015-07-20 11:00:00,38.91,38.99,38.83,38.87,6394.0,38.91,38.99,38.83,38.87,6394.0
2015-07-20 11:30:00,38.82,38.94,38.78,38.88,4207.0,38.82,38.94,38.78,38.88,4207.0
2015-07-20 12:00:00,38.89,38.96,38.89,38.94,3300.0,38.89,38.96,38.89,38.94,3300.0
2015-07-20 12:30:00,38.93,39.0,38.93,38.99,2200.0,38.93,39.0,38.93,38.99,2200.0
2015-07-20 13:00:00,38.93,38.98,38.89,38.91,6700.0,38.93,38.98,38.89,38.91,6700.0
2015-07-20 13:30:00,38.92,38.96,38.73,38.73,19818.0,38.92,38.96,38.73,38.73,19818.0
2015-07-20 14:00:00,38.72,38.81,38.71,38.8,14804.0,38.72,38.81,38.71,38.8,14804.0
2015-07-20 14:30:00,38.85,38.86,38.75,38.77,4800.0,38.85,38.86,38.75,38.77,4800.0
2015-07-20 15:00:00,38.78,38.83,38.71,38.74,6605.0,38.78,38.83,38.71,38.74,6605.0
2015-07-20 15:30:00,38.71,38.73,38.6,38.68,28017.0,38.71,38.73,38.6,38.68,28017.0
2015-07-21 09:30:00,40.0,41.41,40.0,40.64,416426.0,40.0,41.41,40.0,40.64,416426.0
2015-07-21 10:00:00,40.66,40.7,39.9,40.1,126761.0,40.66,40.7,39.9,40.1,126761.0
2015-07-21 10:30:00,40.17,40.24,40.03,40.08,144412.0,40.17,40.24,40.03,40.08,144412.0
2015-07-21 11:00:00,40.09,40.2,39.89,40.18,46886.0,40.09,40.2,39.89,40.18,46886.0
2015-07-21 11:30:00,40.18,40.19,39.91,40.0,50022.0,40.18,40.19,39.91,40.0,50022.0
2015-07-21 12:00:00,40.0,40.21,39.96,40.18,125869.0,40.0,40.21,39.96,40.18,125869.0
2015-07-21 12:30:00,40.21,40.89,40.2,40.55,55603.0,40.21,40.89,40.2,40.55,55603.0
2015-07-21 13:00:00,40.52,40.58,40.4,40.58,43799.0,40.52,40.58,40.4,40.58,43799.0
2015-07-21 13:30:00,40.57,40.86,40.56,40.83,36032.0,40.57,40.86,40.56,40.83,36032.0
2015-07-21 14:00:00,40.83,40.97,40.77,40.97,33659.0,40.83,40.97,40.77,40.97,33659.0
2015-07-21 14:30:00,40.96,41.22,40.85,41.19,117826.0,40.96,41.22,40.85,41.19,117826.0
2015-07-21 15:00:00,41.21,41.25,40.96,41.03,82917.0,41.21,41.25,40.96,41.03,82917.0
2015-07-21 15:30:00,41.06,41.38,41.03,41.33,100051.0,41.06,41.38,41.03,41.33,100051.0
2015-07-22 09:30:00,41.36,41.71,40.78,41.2,49436.0,41.36,41.71,40.78,41.2,49436.0
2015-07-22 10:00:00,41.12,41.32,41.06,41.12,28915.0,41.12,41.32,41.06,41.12,28915.0
2015-07-22 10:30:00,41.12,41.15,40.86,41.02,36147.0,41.12,41.15,40.86,41.02,36147.0
2015-07-22 11:00:00,41.01,41.66,41.0,41.55,48016.0,41.01,41.66,41.0,41.55,48016.0
2015-07-22 11:30:00,41.55,41.72,41.4,41.61,44816.0,41.55,41.72,41.4,41.61,44816.0
2015-07-22 12:00:00,41.65,41.79,41.62,41.79,29126.0,41.65,41.79,41.62,41.79,29126.0
2015-07-22 12:30:00,41.8,41.85,41.64,41.82,24200.0,41.8,41.85,41.64,41.82,24200.0
2015-07-22 13:00:00,41.83,41.98,41.78,41.96,66195.0,41.83,41.98,41.78,41.96,66195.0
2015-07-22 13:30:00,41.96,42.24,41.92,42.23,38148.0,41.96,42.24,41.92,42.23,38148.0
2015-07-22 14:00:00,42.21,42.32,42.06,42.25,30118.0,42.21,42.32,42.06,42.25,30118.0
2015-07-22 14:30:00,42.26,42.36,42.09,42.21,22656.0,42.26,42.36,42.09,42.21,22656.0
2015-07-22 15:00:00,42.2,42.32,42.0,42.12,20936.0,42.2,42.32,42.0,42.12,20936.0
2015-07-22 15:30:00,42.12,42.48,42.1,42.46,101918.0,42.12,42.48,42.1,42.46,101918.0
2015-07-23 09:30:00,42.44,42.44,41.9,41.9,19007.0,42.44,42.44,41.9,41.9,19007.0
2015-07-23 10:00:00,41.95,41.95,41.76,41.9,11241.0,41.95,41.95,41.76,41.9,11241.0
2015-07-23 10:30:00,41.88,42.08,41.83,42.08,15887.0,41.88,42.08,41.83,42.08,15887.0
2015-07-23 11:00:00,42.04,42.22,42.04,42.15,7722.0,42.04,42.22,42.04,42.15,7722.0
2015-07-23 11:30:00,42.15,42.2,42.1,42.2,18057.0,42.15,42.2,42.1,42.2,18057.0
2015-07-23 12:00:00,42.18,42.18,41.69,41.79,6729.0,42.18,42.18,41.69,41.79,6729.0
2015-07-23 12:30:00,41.8,41.9,41.76,41.89,3500.0,41.8,41.9,41.76,41.89,3500.0
2015-07-23 13:00:00,41.87,41.97,41.83,41.96,33659.0,41.87,41.97,41.83,41.96,33659.0
2015-07-23 13:30:00,42.0,42.03,41.97,42.02,13590.0,42.0,42.03,41.97,42.02,13590.0
2015-07-23 14:00:00,42.02,42.02,41.97,42.01,17938.0,42.02,42.02,41.97,42.01,17938.0
2015-07-23 14:30:00,42.01,42.01,41.9,41.9,35334.0,42.01,42.01,41.9,41.9,35334.0
2015-07-23 15:00:00,41.91,42.04,41.88,42.0,23617.0,41.91,42.04,41.88,42.0,23617.0
2015-07-23 15:30:00,42.0,42.04,41.96,42.0,59926.0,42.0,42.04,41.96,42.0,59926.0
2015-07-24 09:30:00,41.83,42.06,41.69,42.04,13742.0,41.83,42.06,41.69,42.04,13742.0
2015-07-24 10:00:00,42.05,42.07,41.68,41.8,10783.0,42.05,42.07,41.68,41.8,10783.0
2015-07-24 10:30:00,41.78,41.85,41.68,41.69,7548.0,41.78,41.85,41.68,41.69,7548.0
2015-07-24 11:00:00,41.72,41.78,41.65,41.74,9151.0,41.72,41.78,41.65,41.74,9151.0
2015-07-24 11:30:00,41.78,41.78,41.47,41.54,10986.0,41.78,41.78,41.47,41.54,10986.0
2015-07-24 12:00:00,41.54,41.66,41.47,41.65,7500.0,41.54,41.66,41.47,41.65,7500.0
2015-07-24 12:30:00,41.64,41.69,41.56,41.6,7423.0,41.64,41.69,41.56,41.6,7423.0
2015-07-24 13:00:00,41.6,41.72,41.53,41.66,21352.0,41.6,41.72,41.53,41.66,21352.0
2015-07-24 13:30:00,41.68,41.69,41.57,41.65,12743.0,41.68,41.69,41.57,41.65,12743.0
2015-07-24 14:00:00,41.61,41.66,41.56,41.61,24102.0,41.61,41.66,41.56,41.61,24102.0
2015-07-24 14:30:00,41.64,41.81,41.58,41.81,26821.0,41.64,41.81,41.58,41.81,26821.0
2015-07-24 15:00:00,41.81,41.93,41.79,41.91,40520.0,41.81,41.93,41.79,41.91,40520.0
2015-07-24 15:30:00,41.87,42.06,41.87,42.0,70405.0,41.87,42.06,41.87,42.0,70405.0
2015-07-27 09:30:00,41.93,42.11,41.39,41.63,15698.0,41.93,42.11,41.39,41.63,15698.0
2015-07-27 10:00:00,41.63,41.66,41.32,41.44,9376.0,41.63,41.66,41.32,41.44,9376.0
2015-07-27 10:30:00,41.57,41.67,41.34,41.36,11201.0,41.57,41.67,41.34,41.36,11201.0
2015-07-27 11:00:00,41.42,41.5,41.29,41.36,10056.0,41.42,41.5,41.29,41.36,10056.0
2015-07-27 11:30:00,41.3,41.31,41.04,41.15,16161.0,41.3,41.31,41.04,41.15,16161.0
2015-07-27 12:00:00,41.12,41.16,41.01,41.11,7950.0,41.12,41.16,41.01,41.11,7950.0
2015-07-27 12:30:00,41.13,41.22,41.13,41.18,3518.0,41.13,41.22,41.13,41.18,3518.0
2015-07-27 13:00:00,41.15,41.21,41.13,41.16,6200.0,41.15,41.21,41.13,41.16,6200.0
2015-07-27 13:30:00,41.15,41.15,41.05,41.06,5525.0,41.15,41.15,41.05,41.06,5525.0
2015-07-27 14:00:00,41.02,41.13,40.98,41.13,7745.0,41.02,41.13,40.98,41.13,7745.0
2015-07-27 14:30:00,41.14,41.21,41.11,41.16,6446.0,41.14,41.21,41.11,41.16,6446.0
2015-07-27 15:00:00,41.17,41.32,41.11,41.32,16778.0,41.17,41.32,41.11,41.32,16778.0
2015-07-27 15:30:00,41.32,41.35,41.07,41.08,86349.0,41.32,41.35,41.07,41.08,86349.0
2015-07-28 09:30:00,41.22,41.23,40.3,40.51,22012.0,41.22,41.23,40.3,40.51,22012.0
2015-07-28 10:00:00,40.51,40.67,40.38,40.54,31379.0,40.51,40.67,40.38,40.54,31379.0
2015-07-28 10:30:00,40.53,40.8,40.45,40.71,10983.0,40.53,40.8,40.45,40.71,10983.0
2015-07-28 11:00:00,40.64,40.75,40.63,40.7,5674.0,40.64,40.75,40.63,40.7,5674.0
2015-07-28 11:30:00,40.75,40.77,40.63,40.65,25700.0,40.75,40.77,40.63,40.65,25700.0
2015-07-28 12:00:00,40.66,40.75,40.66,40.67,12637.0,40.66,40.75,40.66,40.67,12637.0
2015-07-28 12:30:00,40.74,40.79,40.63,40.72,13523.0,40.74,40.79,40.63,40.72,13523.0
2015-07-28 13:00:00,40.72,40.83,40.7,40.78,19546.0,40.72,40.83,40.7,40.78,19546.0
2015-07-28 13:30:00,40.81,40.83,40.65,40.7,13270.0,40.81,40.83,40.65,40.7,13270.0
2015-07-28 14:00:00,40.75,40.78,40.63,40.63,10946.0,40.75,40.78,40.63,40.63,10946.0
2015-07-28 14:30:00,40.66,40.8,40.64,40.75,11030.0,40.66,40.8,40.64,40.75,11030.0
2015-07-28 15:00:00,40.77,40.91,40.71,40.83,19617.0,40.77,40.91,40.71,40.83,19617.0
2015-07-28 15:30:00,40.84,40.89,40.65,40.65,90491.0,40.84,40.89,40.65,40.65,90491.0
2015-07-29 09:30:00,40.74,41.0,40.62,40.93,12170.0,40.74,41.0,40.62,40.93,12170.0
2015-07-29 10:00:00,40.92,41.11,40.9,40.97,15357.0,40.92,41.11,40.9,40.97,15357.0
2015-07-29 10:30:00,41.0,41.02,40.8,40.8,9100.0,41.0,41.02,40.8,40.8,9100.0
2015-07-29 11:00:00,40.79,40.82,40.62,40.79,8000.0,40.79,40.82,40.62,40.79,8000.0
2015-07-29 11:30:00,40.77,40.86,40.72,40.76,8823.0,40.77,40.86,40.72,40.76,8823.0
2015-07-29 12:00:00,40.74,40.78,40.55,40.6,11576.0,40.74,40.78,40.55,40.6,11576.0
2015-07-29 12:30:00,40.55,40.61,40.5,40.5,5571.0,40.55,40.61,40.5,40.5,5571.0
2015-07-29 13:00:00,40.55,40.57,40.4,40.54,9332.0,40.55,40.57,40.4,40.54,9332.0
2015-07-29 13:30:00,40.53,40.55,40.45,40.45,7843.0,40.53,40.55,40.45,40.45,7843.0
2015-07-29 14:00:00,40.48,40.66,40.45,40.61,12755.0,40.48,40.66,40.45,40.61,12755.0
2015-07-29 14:30:00,40.58,40.73,40.58,40.63,32448.0,40.58,40.73,40.58,40.63,32448.0
2015-07-29 15:00:00,40.66,40.79,40.59,40.7,85382.0,40.66,40.79,40.59,40.7,85382.0
2015-07-29 15:30:00,40.71,41.06,40.7,40.9,67211.0,40.71,41.06,40.7,40.9,67211.0
2015-07-30 09:30:00,40.75,40.83,40.46,40.81,6909.0,40.75,40.83,40.46,40.81,6909.0
2015-07-30 10:00:00,40.79,41.08,40.76,41.07,34295.0,40.79,41.08,40.76,41.07,34295.0
2015-07-30 10:30:00,41.06,41.25,41.06,41.08,9492.0,41.06,41.25,41.06,41.08,9492.0
2015-07-30 11:00:00,41.06,41.33,40.97,41.31,13212.0,41.06,41.33,40.97,41.31,13212.0
2015-07-30 11:30:00,41.31,41.36,41.21,41.22,16900.0,41.31,41.36,41.21,41.22,16900.0
2015-07-30 12:00:00,41.2,41.37,41.2,41.35,12333.0,41.2,41.37,41.2,41.35,12333.0
2015-07-30 12:30:00,41.4,41.61,41.4,41.55,17456.0,41.4,41.61,41.4,41.55,17456.0
2015-07-30 13:00:00,41.61,41.76,41.59,41.71,14335.0,41.61,41.76,41.59,41.71,14335.0
2015-07-30 13:30:00,41.71,41.8,41.69,41.71,19179.0,41.71,41.8,41.69,41.71,19179.0
2015-07-30 14:00:00,41.72,41.8,41.65,41.79,21750.0,41.72,41.8,41.65,41.79,21750.0
2015-07-30 14:30:00,41.78,41.85,41.58,41.67,26148.0,41.78,41.85,41.58,41.67,26148.0
2015-07-30 15:00:00,41.69,41.69,41.55,41.67,17192.0,41.69,41.69,41.55,41.67,17192.0
2015-07-30 15:30:00,41.67,41.76,41.64,41.7,59014.0,41.67,41.76,41.64,41.7,59014.0
2015-07-31 09:30:00,41.69,42.09,41.6,41.89,10013.0,41.69,42.09,41.6,41.89,10013.0
2015-07-31 10:00:00,41.88,41.97,41.84,41.91,5643.0,41.88,41.97,41.84,41.91,5643.0
2015-07-31 10:30:00,41.86,42.02,41.82,42.02,5135.0,41.86,42.02,41.82,42.02,5135.0
2015-07-31 11:00:00,42.0,42.09,41.96,42.04,3854.0,42.0,42.09,41.96,42.04,3854.0
2015-07-31 11:30:00,42.02,42.02,41.9,41.91,5295.0,42.02,42.02,41.9,41.91,5295.0
2015-07-31 12:00:00,41.92,42.11,41.89,42.1,4282.0,41.92,42.11,41.89,42.1,4282.0
2015-07-31 12:30:00,42.05,42.09,42.03,42.05,2646.0,42.05,42.09,42.03,42.05,2646.0
2015-07-31 13:00:00,42.04,42.11,42.01,42.09,10038.0,42.04,42.11,42.01,42.09,10038.0
2015-07-31 13:30:00,42.07,42.07,41.92,41.92,10600.0,42.07,42.07,41.92,41.92,10600.0
2015-07-31 14:00:00,41.93,41.96,41.89,41.89,4996.0,41.93,41.96,41.89,41.89,4996.0
2015-07-31 14:30:00,41.9,41.99,41.86,41.86,6668.0,41.9,41.99,41.86,41.86,6668.0
2015-07-31 15:00:00,41.86,41.88,41.67,41.72,13620.0,41.86,41.88,41.67,41.72,13620.0
2015-07-31 15:30:00,41.72,41.74,41.62,41.69,36482.0,41.72,41.74,41.62,41.69,36482.0
2015-08-03 09:30:00,41.16,41.68,40.91,41.66,48629.0,41.16,41.68,40.91,41.66,48629.0
2015-08-03 10:00:00,41.62,41.72,41.2,41.29,20982.0,41.62,41.72,41.2,41.29,20982.0
2015-08-03 10:30:00,41.36,41.36,41.1,41.15,10166.0,41.36,41.36,41.1,41.15,10166.0
2015-08-03 11:00:00,41.14,41.22,41.05,41.05,17430.0,41.14,41.22,41.05,41.05,17430.0
2015-08-03 11:30:00,41.08,41.08,40.92,40.99,9766.0,41.08,41.08,40.92,40.99,9766.0
2015-08-03 12:00:00,41.01,41.03,40.92,40.92,9325.0,41.01,41.03,40.92,40.92,9325.0
2015-08-03 12:30:00,40.92,40.96,40.72,40.75,9056.0,40.92,40.96,40.72,40.75,9056.0
2015-08-03 13:00:00,40.74,40.81,40.68,40.71,5050.0,40.74,40.81,40.68,40.71,5050.0
2015-08-03 13:30:00,40.71,40.74,40.64,40.67,9100.0,40.71,40.74,40.64,40.67,9100.0
2015-08-03 14:00:00,40.69,40.71,40.55,40.58,12633.0,40.69,40.71,40.55,40.58,12633.0
2015-08-03 14:30:00,40.62,40.78,40.59,40.72,16400.0,40.62,40.78,40.59,40.72,16400.0
2015-08-03 15:00:00,40.72,40.86,40.67,40.82,13800.0,40.72,40.86,40.67,40.82,13800.0
2015-08-03 15:30:00,40.84,41.13,40.83,41.08,35707.0,40.84,41.13,40.83,41.08,35707.0
2015-08-04 09:30:00,41.16,42.25,41.05,41.43,7361.0,41.16,42.25,41.05,41.43,7361.0
2015-08-04 10:00:00,41.43,41.77,41.41,41.75,14008.0,41.43,41.77,41.41,41.75,14008.0
2015-08-04 10:30:00,41.75,41.93,41.73,41.82,21262.0,41.75,41.93,41.73,41.82,21262.0
2015-08-04 11:00:00,41.86,41.91,41.76,41.81,11470.0,41.86,41.91,41.76,41.81,11470.0
2015-08-04 11:30:00,41.81,41.99,41.78,41.83,13774.0,41.81,41.99,41.78,41.83,13774.0
2015-08-04 12:00:00,41.83,42.07,41.82,41.95,24458.0,41.83,42.07,41.82,41.95,24458.0
2015-08-04 12:30:00,41.95,41.95,41.75,41.76,11759.0,41.95,41.95,41.75,41.76,11759.0
2015-08-04 13:00:00,41.78,42.06,41.72,42.03,8635.0,41.78,42.06,41.72,42.03,8635.0
2015-08-04 13:30:00,42.07,42.17,42.01,42.1,21205.0,42.07,42.17,42.01,42.1,21205.0
2015-08-04 14:00:00,42.1,42.19,42.04,42.08,13939.0,42.1,42.19,42.04,42.08,13939.0
2015-08-04 14:30:00,42.09,42.17,42.01,42.05,17850.0,42.09,42.17,42.01,42.05,17850.0
2015-08-04 15:00:00,42.08,42.08,41.72,41.8,32874.0,42.08,42.08,41.72,41.8,32874.0
2015-08-04 15:30:00,41.8,41.91,41.71,41.76,59135.0,41.8,41.91,41.71,41.76,59135.0
2015-08-05 09:30:00,42.5,46.0,42.43,45.23,322832.0,42.5,46.0,42.43,45.23,322832.0
2015-08-05 10:00:00,45.28,45.46,44.11,44.7,124058.0,45.28,45.46,44.11,44.7,124058.0
2015-08-05 10:30:00,44.7,44.7,44.45,44.46,66638.0,44.7,44.7,44.45,44.46,66638.0
2015-08-05 11:00:00,44.51,44.62,43.95,44.07,62004.0,44.51,44.62,43.95,44.07,62004.0
2015-08-05 11:30:00,44.14,44.24,43.74,43.8,80974.0,44.14,44.24,43.74,43.8,80974.0
2015-08-05 12:00:00,43.9,44.23,43.81,43.9,15880.0,43.9,44.23,43.81,43.9,15880.0
2015-08-05 12:30:00,43.99,44.04,43.9,43.99,31505.0,43.99,44.04,43.9,43.99,31505.0
2015-08-05 13:00:00,43.98,44.06,43.92,44.0,61074.0,43.98,44.06,43.92,44.0,61074.0
2015-08-05 13:30:00,44.0,44.01,43.91,44.0,38094.0,44.0,44.01,43.91,44.0,38094.0
2015-08-05 14:00:00,43.99,44.0,43.71,43.75,26445.0,43.99,44.0,43.71,43.75,26445.0
2015-08-05 14:30:00,43.71,43.76,43.36,43.45,41423.0,43.71,43.76,43.36,43.45,41423.0
2015-08-05 15:00:00,43.45,43.99,43.43,43.6,78393.0,43.45,43.99,43.43,43.6,78393.0
2015-08-05 15:30:00,43.64,43.8,43.48,43.61,163677.0,43.64,43.8,43.48,43.61,163677.0
2015-08-06 09:30:00,43.81,44.0,43.32,43.4,40939.0,43.81,44.0,43.32,43.4,40939.0
2015-08-06 10:00:00,43.4,43.52,43.26,43.31,45767.0,43.4,43.52,43.26,43.31,45767.0
2015-08-06 10:30:00,43.27,43.46,43.2,43.3,47325.0,43.27,43.46,43.2,43.3,47325.0
2015-08-06 11:00:00,43.28,43.39,43.23,43.3,29636.0,43.28,43.39,43.23,43.3,29636.0
2015-08-06 11:30:00,43.24,43.29,42.74,42.84,34618.0,43.24,43.29,42.74,42.84,34618.0
2015-08-06 12:00:00,42.81,42.87,42.5,42.55,22210.0,42.81,42.87,42.5,42.55,22210.0
2015-08-06 12:30:00,42.54,42.64,42.23,42.34,27936.0,42.54,42.64,42.23,42.34,27936.0
2015-08-06 13:00:00,42.31,42.63,42.21,42.63,18683.0,42.31,42.63,42.21,42.63,18683.0
2015-08-06 13:30:00,42.68,42.87,42.53,42.53,16600.0,42.68,42.87,42.53,42.53,16600.0
2015-08-06 14:00:00,42.54,42.83,42.48,42.83,8460.0,42.54,42.83,42.48,42.83,8460.0
2015-08-06 14:30:00,42.78,42.8,42.52,42.56,9725.0,42.78,42.8,42.52,42.56,9725.0
2015-08-06 15:00:00,42.55,42.59,42.45,42.47,11279.0,42.55,42.59,42.45,42.47,11279.0
2015-08-06 15:30:00,42.42,42.46,42.21,42.35,99057.0,42.42,42.46,42.21,42.35,99057.0
2015-08-07 09:30:00,42.34,42.37,41.58,41.98,25525.0,42.34,42.37,41.58,41.98,25525.0
2015-08-07 10:00:00,42.0,42.0,41.27,41.41,27796.0,42.0,42.0,41.27,41.41,27796.0
2015-08-07 10:30:00,41.41,41.67,41.32,41.48,21072.0,41.41,41.67,41.32,41.48,21072.0
2015-08-07 11:00:00,41.6,41.62,41.37,41.56,15764.0,41.6,41.62,41.37,41.56,15764.0
2015-08-07 11:30:00,41.55,41.55,41.24,41.27,33563.0,41.55,41.55,41.24,41.27,33563.0
2015-08-07 12:00:00,41.3,41.51,41.3,41.51,9846.0,41.3,41.51,41.3,41.51,9846.0
2015-08-07 12:30:00,41.51,41.55,41.35,41.42,6600.0,41.51,41.55,41.35,41.42,6600.0
2015-08-07 13:00:00,41.38,41.46,41.25,41.39,9904.0,41.38,41.46,41.25,41.39,9904.0
2015-08-07 13:30:00,41.36,41.46,41.36,41.4,10558.0,41.36,41.46,41.36,41.4,10558.0
2015-08-07 14:00:00,41.41,41.42,41.08,41.4,25665.0,41.41,41.42,41.08,41.4,25665.0
2015-08-07 14:30:00,41.47,41.8,41.38,41.49,52062.0,41.47,41.8,41.38,41.49,52062.0
2015-08-07 15:00:00,41.61,41.77,41.24,41.73,50932.0,41.61,41.77,41.24,41.73,50932.0
2015-08-07 15:30:00,41.75,41.81,41.14,41.43,134093.0,41.75,41.81,41.14,41.43,134093.0
2015-08-10 09:30:00,41.5,42.04,41.37,41.46,40973.0,41.5,42.04,41.37,41.46,40973.0
2015-08-10 10:00:00,41.44,41.7,41.39,41.59,26124.0,41.44,41.7,41.39,41.59,26124.0
2015-08-10 10:30:00,41.55,41.6,41.32,41.47,22323.0,41.55,41.6,41.32,41.47,22323.0
2015-08-10 11:00:00,41.49,41.5,41.23,41.27,20213.0,41.49,41.5,41.23,41.27,20213.0
2015-08-10 11:30:00,41.27,41.33,41.13,41.24,68660.0,41.27,41.33,41.13,41.24,68660.0
2015-08-10 12:00:00,41.29,41.5,41.22,41.45,21743.0,41.29,41.5,41.22,41.45,21743.0
2015-08-10 12:30:00,41.42,41.46,41.24,41.26,11821.0,41.42,41.46,41.24,41.26,11821.0
2015-08-10 13:00:00,41.25,41.48,41.14,41.35,26535.0,41.25,41.48,41.14,41.35,26535.0
2015-08-10 13:30:00,41.35,41.4,41.26,41.32,59347.0,41.35,41.4,41.26,41.32,59347.0
2015-08-10 14:00:00,41.26,41.39,41.22,41.25,19025.0,41.26,41.39,41.22,41.25,19025.0
2015-08-10 14:30:00,41.26,41.37,41.2,41.27,15713.0,41.26,41.37,41.2,41.27,15713.0
2015-08-10 15:00:00,41.3,41.35,41.2,41.24,22429.0,41.3,41.35,41.2,41.24,22429.0
2015-08-10 15:30:00,41.19,41.22,40.85,40.88,169922.0,41.19,41.22,40.85,40.88,169922.0
2015-08-11 09:30:00,40.81,41.37,40.75,41.36,14422.0,40.81,41.37,40.75,41.36,14422.0
2015-08-11 10:00:00,41.24,41.62,41.12,41.62,18229.0,41.24,41.62,41.12,41.62,18229.0
2015-08-11 10:30:00,41.58,41.79,41.48,41.77,13339.0,41.58,41.79,41.48,41.77,13339.0
2015-08-11 11:00:00,41.75,41.84,41.65,41.82,16885.0,41.75,41.84,41.65,41.82,16885.0
2015-08-11 11:30:00,41.84,41.93,41.67,41.79,17421.0,41.84,41.93,41.67,41.79,17421.0
2015-08-11 12:00:00,41.83,41.86,41.75,41.85,14937.0,41.83,41.86,41.75,41.85,14937.0
2015-08-11 12:30:00,41.83,41.86,41.75,41.75,17954.0,41.83,41.86,41.75,41.75,17954.0
2015-08-11 13:00:00,41.75,41.84,41.74,41.78,23943.0,41.75,41.84,41.74,41.78,23943.0
2015-08-11 13:30:00,41.8,41.94,41.77,41.85,21943.0,41.8,41.94,41.77,41.85,21943.0
2015-08-11 14:00:00,41.86,41.87,41.77,41.83,24210.0,41.86,41.87,41.77,41.83,24210.0
2015-08-11 14:30:00,41.85,42.02,41.85,42.0,18219.0,41.85,42.02,41.85,42.0,18219.0
2015-08-11 15:00:00,42.03,42.1,41.96,42.06,26728.0,42.03,42.1,41.96,42.06,26728.0
2015-08-11 15:30:00,42.07,42.3,42.06,42.28,60080.0,42.07,42.3,42.06,42.28,60080.0
2015-08-12 09:30:00,42.07,43.08,41.5,42.34,23939.0,42.07,43.08,41.5,42.34,23939.0
2015-08-12 10:00:00,42.33,42.7,42.14,42.14,28860.0,42.33,42.7,42.14,42.14,28860.0
2015-08-12 10:30:00,42.12,42.13,41.75,41.78,25501.0,42.12,42.13,41.75,41.78,25501.0
2015-08-12 11:00:00,41.81,42.26,41.81,42.25,16977.0,41.81,42.26,41.81,42.25,16977.0
2015-08-12 11:30:00,42.25,42.26,41.78,41.8,9999.0,42.25,42.26,41.78,41.8,9999.0
2015-08-12 12:00:00,41.78,42.06,41.78,42.0,10887.0,41.78,42.06,41.78,42.0,10887.0
2015-08-12 12:30:00,42.05,42.15,41.95,41.99,5510.0,42.05,42.15,41.95,41.99,5510.0
2015-08-12 13:00:00,42.0,42.31,42.0,42.25,9811.0,42.0,42.31,42.0,42.25,9811.0
2015-08-12 13:30:00,42.28,42.6,42.23,42.55,6500.0,42.28,42.6,42.23,42.55,6500.0
2015-08-12 14:00:00,42.56,42.59,42.23,42.23,7685.0,42.56,42.59,42.23,42.23,7685.0
2015-08-12 14:30:00,42.27,42.62,42.19,42.62,12545.0,42.27,42.62,42.19,42.62,12545.0
2015-08-12 15:00:00,42.6,42.7,42.45,42.6,11477.0,42.6,42.7,42.45,42.6,11477.0
2015-08-12 15:30:00,42.6,42.7,42.45,42.64,51895.0,42.6,42.7,42.45,42.64,51895.0
2015-08-13 09:30:00,42.59,43.05,42.18,42.24,11431.0,42.59,43.05,42.18,42.24,11431.0
2015-08-13 10:00:00,42.15,42.48,42.15,42.4,20464.0,42.15,42.48,42.15,42.4,20464.0
2015-08-13 10:30:00,42.39,42.68,42.37,42.56,15006.0,42.39,42.68,42.37,42.56,15006.0
2015-08-13 11:00:00,42.53,42.61,42.52,42.56,9655.0,42.53,42.61,42.52,42.56,9655.0
2015-08-13 11:30:00,42.54,42.72,42.54,42.72,8721.0,42.54,42.72,42.54,42.72,8721.0
2015-08-13 12:00:00,42.78,43.04,42.78,42.92,9138.0,42.78,43.04,42.78,42.92,9138.0
2015-08-13 12:30:00,42.94,43.07,42.94,43.05,4590.0,42.94,43.07,42.94,43.05,4590.0
2015-08-13 13:00:00,43.07,43.1,42.92,43.02,14342.0,43.07,43.1,42.92,43.02,14342.0
2015-08-13 13:30:00,42.97,43.01,42.78,42.8,8900.0,42.97,43.01,42.78,42.8,8900.0
2015-08-13 14:00:00,42.79,42.87,42.69,42.72,5896.0,42.79,42.87,42.69,42.72,5896.0
2015-08-13 14:30:00,42.72,42.85,42.71,42.82,4800.0,42.72,42.85,42.71,42.82,4800.0
2015-08-13 15:00:00,42.8,42.81,42.59,42.61,11628.0,42.8,42.81,42.59,42.61,11628.0
2015-08-13 15:30:00,42.61,42.64,42.35,42.43,55465.0,42.61,42.64,42.35,42.43,55465.0
2015-08-14 09:30:00,42.42,42.81,42.32,42.81,63571.0,42.42,42.81,42.32,42.81,63571.0
2015-08-14 10:00:00,42.75,42.82,42.45,42.49,15403.0,42.75,42.82,42.45,42.49,15403.0
2015-08-14 10:30:00,42.49,42.75,42.48,42.61,12130.0,42.49,42.75,42.48,42.61,12130.0
2015-08-14 11:00:00,42.55,42.56,42.3,42.37,8803.0,42.55,42.56,42.3,42.37,8803.0
2015-08-14 11:30:00,42.36,42.61,42.36,42.55,7579.0,42.36,42.61,42.36,42.55,7579.0
2015-08-14 12:00:00,42.58,42.69,42.37,42.4,4383.0,42.58,42.69,42.37,42.4,4383.0
2015-08-14 12:30:00,42.47,42.47,42.35,42.46,7755.0,42.47,42.47,42.35,42.46,7755.0
2015-08-14 13:00:00,42.46,42.5,42.4,42.46,9250.0,42.46,42.5,42.4,42.46,9250.0
2015-08-14 13:30:00,42.48,42.48,42.35,42.42,6969.0,42.48,42.48,42.35,42.42,6969.0
2015-08-14 14:00:00,42.41,42.48,42.35,42.37,17173.0,42.41,42.48,42.35,42.37,17173.0
2015-08-14 14:30:00,42.38,42.48,42.38,42.42,11920.0,42.38,42.48,42.38,42.42,11920.0
2015-08-14 15:00:00,42.45,42.66,42.4,42.65,14575.0,42.45,42.66,42.4,42.65,14575.0
2015-08-14 15:30:00,42.66,42.8,42.57,42.69,37425.0,42.66,42.8,42.57,42.69,37425.0
2015-08-17 09:30:00,42.68,42.74,42.38,42.39,19020.0,42.68,42.74,42.38,42.39,19020.0
2015-08-17 10:00:00,42.34,42.75,42.31,42.74,30994.0,42.34,42.75,42.31,42.74,30994.0
2015-08-17 10:30:00,42.73,43.1,42.7,43.07,13059.0,42.73,43.1,42.7,43.07,13059.0
2015-08-17 11:00:00,43.1,43.21,42.9,42.93,16802.0,43.1,43.21,42.9,42.93,16802.0
2015-08-17 11:30:00,42.95,43.07,42.94,43.05,11027.0,42.95,43.07,42.94,43.05,11027.0
2015-08-17 12:00:00,43.08,43.25,43.03,43.14,10416.0,43.08,43.25,43.03,43.14,10416.0
2015-08-17 12:30:00,43.08,43.39,43.08,43.36,9262.0,43.08,43.39,43.08,43.36,9262.0
2015-08-17 13:00:00,43.36,43.41,43.14,43.2,24298.0,43.36,43.41,43.14,43.2,24298.0
2015-08-17 13:30:00,43.25,43.28,43.11,43.27,11800.0,43.25,43.28,43.11,43.27,11800.0
2015-08-17 14:00:00,43.31,43.44,43.23,43.44,18863.0,43.31,43.44,43.23,43.44,18863.0
2015-08-17 14:30:00,43.45,43.49,43.38,43.49,7456.0,43.45,43.49,43.38,43.49,7456.0
2015-08-17 15:00:00,43.49,43.54,43.23,43.33,20900.0,43.49,43.54,43.23,43.33,20900.0
2015-08-17 15:30:00,43.34,43.54,43.26,43.52,35114.0,43.34,43.54,43.26,43.52,35114.0
2015-08-18 09:30:00,43.63,43.87,43.31,43.6,24199.0,43.63,43.87,43.31,43.6,24199.0
2015-08-18 10:00:00,43.46,44.19,43.38,43.85,62837.0,43.46,44.19,43.38,43.85,62837.0
2015-08-18 10:30:00,43.83,44.08,43.7,43.76,62190.0,43.83,44.08,43.7,43.76,62190.0
2015-08-18 11:00:00,43.75,44.12,43.7,44.04,35468.0,43.75,44.12,43.7,44.04,35468.0
2015-08-18 11:30:00,44.03,44.13,43.9,44.08,44879.0,44.03,44.13,43.9,44.08,44879.0
2015-08-18 12:00:00,44.08,44.29,44.05,44.21,38030.0,44.08,44.29,44.05,44.21,38030.0
2015-08-18 12:30:00,44.18,44.19,43.97,44.06,13384.0,44.18,44.19,43.97,44.06,13384.0
2015-08-18 13:00:00,44.02,44.06,43.85,43.85,10188.0,44.02,44.06,43.85,43.85,10188.0
2015-08-18 13:30:00,43.84,43.95,43.75,43.88,15500.0,43.84,43.95,43.75,43.88,15500.0
2015-08-18 14:00:00,43.86,43.9,43.79,43.83,39007.0,43.86,43.9,43.79,43.83,39007.0
2015-08-18 14:30:00,43.82,43.84,43.67,43.73,8331.0,43.82,43.84,43.67,43.73,8331.0
2015-08-18 15:00:00,43.68,43.76,43.5,43.56,25068.0,43.68,43.76,43.5,43.56,25068.0
2015-08-18 15:30:00,43.55,43.66,43.5,43.57,40912.0,43.55,43.66,43.5,43.57,40912.0
2015-08-19 09:30:00,43.44,43.45,42.89,43.01,21942.0,43.44,43.45,42.89,43.01,21942.0
2015-08-19 10:00:00,42.95,43.54,42.95,43.43,43264.0,42.95,43.54,42.95,43.43,43264.0
2015-08-19 10:30:00,43.42,43.42,43.06,43.21,28321.0,43.42,43.42,43.06,43.21,28321.0
2015-08-19 11:00:00,43.21,43.36,42.96,43.06,22559.0,43.21,43.36,42.96,43.06,22559.0
2015-08-19 11:30:00,43.0,43.06,42.78,42.86,11708.0,43.0,43.06,42.78,42.86,11708.0
2015-08-19 12:00:00,42.86,43.0,42.85,42.85,5434.0,42.86,43.0,42.85,42.85,5434.0
2015-08-19 12:30:00,42.93,42.96,42.84,42.91,5544.0,42.93,42.96,42.84,42.91,5544.0
2015-08-19 13:00:00,42.92,43.07,42.92,42.92,4100.0,42.92,43.07,42.92,42.92,4100.0
2015-08-19 13:30:00,42.93,43.03,42.75,42.87,14761.0,42.93,43.03,42.75,42.87,14761.0
2015-08-19 14:00:00,42.9,43.22,42.9,43.0,7795.0,42.9,43.22,42.9,43.0,7795.0
2015-08-19 14:30:00,43.03,43.22,42.98,42.98,9800.0,43.03,43.22,42.98,42.98,9800.0
2015-08-19 15:00:00,42.98,43.35,42.95,43.3,20275.0,42.98,43.35,42.95,43.3,20275.0
2015-08-19 15:30:00,43.34,43.38,43.17,43.19,54453.0,43.34,43.38,43.17,43.19,54453.0
2015-08-20 09:30:00,42.84,42.84,42.48,42.66,6454.0,42.84,42.84,42.48,42.66,6454.0
2015-08-20 10:00:00,42.59,42.86,42.47,42.72,20166.0,42.59,42.86,42.47,42.72,20166.0
2015-08-20 10:30:00,42.73,42.84,42.7,42.78,11696.0,42.73,42.84,42.7,42.78,11696.0
2015-08-20 11:00:00,42.75,42.77,42.6,42.77,11957.0,42.75,42.77,42.6,42.77,11957.0
2015-08-20 11:30:00,42.75,42.85,42.63,42.84,8073.0,42.75,42.85,42.63,42.84,8073.0
2015-08-20 12:00:00,42.85,42.85,42.55,42.59,8432.0,42.85,42.85,42.55,42.59,8432.0
2015-08-20 12:30:00,42.6,42.66,42.4,42.43,7083.0,42.6,42.66,42.4,42.43,7083.0
2015-08-20 13:00:00,42.44,42.5,42.4,42.44,10340.0,42.44,42.5,42.4,42.44,10340.0
2015-08-20 13:30:00,42.41,42.42,42.2,42.34,9546.0,42.41,42.42,42.2,42.34,9546.0
2015-08-20 14:00:00,42.31,42.41,42.2,42.35,5152.0,42.31,42.41,42.2,42.35,5152.0
2015-08-20 14:30:00,42.28,42.32,42.22,42.26,8195.0,42.28,42.32,42.22,42.26,8195.0
2015-08-20 15:00:00,42.31,42.35,42.14,42.18,10900.0,42.31,42.35,42.14,42.18,10900.0
2015-08-20 15:30:00,42.22,42.34,41.97,41.99,29092.0,42.22,42.34,41.97,41.99,29092.0
2015-08-21 09:30:00,41.3,41.48,40.91,41.48,66273.0,41.3,41.48,40.91,41.48,66273.0
2015-08-21 10:00:00,41.48,41.64,41.26,41.35,17477.0,41.48,41.64,41.26,41.35,17477.0
2015-08-21 10:30:00,41.32,41.42,41.19,41.36,12824.0,41.32,41.42,41.19,41.36,12824.0
2015-08-21 11:00:00,41.32,41.4,41.15,41.33,12919.0,41.32,41.4,41.15,41.33,12919.0
2015-08-21 11:30:00,41.34,41.63,41.27,41.63,12436.0,41.34,41.63,41.27,41.63,12436.0
2015-08-21 12:00:00,41.68,41.82,41.49,41.63,6479.0,41.68,41.82,41.49,41.63,6479.0
2015-08-21 12:30:00,41.69,41.7,41.4,41.4,5675.0,41.69,41.7,41.4,41.4,5675.0
2015-08-21 13:00:00,41.43,41.74,41.38,41.74,11860.0,41.43,41.74,41.38,41.74,11860.0
2015-08-21 13:30:00,41.72,42.04,41.67,42.03,22222.0,41.72,42.04,41.67,42.03,22222.0
2015-08-21 14:00:00,42.0,42.05,41.83,41.89,27741.0,42.0,42.05,41.83,41.89,27741.0
2015-08-21 14:30:00,41.9,41.99,41.56,41.71,7100.0,41.9,41.99,41.56,41.71,7100.0
2015-08-21 15:00:00,41.69,41.74,41.25,41.44,20042.0,41.69,41.74,41.25,41.44,20042.0
2015-08-21 15:30:00,41.42,41.67,41.31,41.54,38623.0,41.42,41.67,41.31,41.54,38623.0
2015-08-24 09:30:00,39.58,39.7,35.33,38.73,82678.0,39.58,39.7,35.33,38.73,82678.0
2015-08-24 10:00:00,38.68,39.5,38.35,39.49,35864.0,38.68,39.5,38.35,39.49,35864.0
2015-08-24 10:30:00,39.45,39.77,39.41,39.77,33651.0,39.45,39.77,39.41,39.77,33651.0
2015-08-24 11:00:00,39.74,39.8,39.56,39.68,14382.0,39.74,39.8,39.56,39.68,14382.0
2015-08-24 11:30:00,39.64,40.59,39.57,40.55,17394.0,39.64,40.59,39.57,40.55,17394.0
2015-08-24 12:00:00,40.52,40.83,40.43,40.79,26512.0,40.52,40.83,40.43,40.79,26512.0
2015-08-24 12:30:00,40.74,40.85,40.49,40.49,10201.0,40.74,40.85,40.49,40.49,10201.0
2015-08-24 13:00:00,40.47,40.57,40.2,40.27,10929.0,40.47,40.57,40.2,40.27,10929.0
2015-08-24 13:30:00,40.27,40.27,39.87,39.89,21382.0,40.27,40.27,39.87,39.89,21382.0
2015-08-24 14:00:00,39.88,39.89,39.61,39.68,7984.0,39.88,39.89,39.61,39.68,7984.0
2015-08-24 14:30:00,39.69,39.99,39.46,39.5,16787.0,39.69,39.99,39.46,39.5,16787.0
2015-08-24 15:00:00,39.5,39.68,39.38,39.47,21995.0,39.5,39.68,39.38,39.47,21995.0
2015-08-24 15:30:00,39.5,40.11,39.49,39.56,45914.0,39.5,40.11,39.49,39.56,45914.0
2015-08-25 09:30:00,40.72,40.84,39.75,40.12,20783.0,40.72,40.84,39.75,40.12,20783.0
2015-08-25 10:00:00,40.07,40.14,39.77,39.87,21373.0,40.07,40.14,39.77,39.87,21373.0
2015-08-25 10:30:00,39.9,40.1,39.78,39.86,25816.0,39.9,40.1,39.78,39.86,25816.0
2015-08-25 11:00:00,39.88,40.13,39.88,40.08,13412.0,39.88,40.13,39.88,40.08,13412.0
2015-08-25 11:30:00,40.07,40.07,39.84,39.94,13520.0,40.07,40.07,39.84,39.94,13520.0
2015-08-25 12:00:00,39.94,40.13,39.92,40.12,14836.0,39.94,40.13,39.92,40.12,14836.0
2015-08-25 12:30:00,40.12,40.33,40.1,40.21,12890.0,40.12,40.33,40.1,40.21,12890.0
2015-08-25 13:00:00,40.2,40.2,39.55,39.57,8982.0,40.2,40.2,39.55,39.57,8982.0
2015-08-25 13:30:00,39.62,39.97,39.61,39.82,8050.0,39.62,39.97,39.61,39.82,8050.0
2015-08-25 14:00:00,39.81,39.85,39.73,39.76,9474.0,39.81,39.85,39.73,39.76,9474.0
2015-08-25 14:30:00,39.84,39.95,39.76,39.79,9737.0,39.84,39.95,39.76,39.79,9737.0
2015-08-25 15:00:00,39.8,39.97,39.73,39.84,32446.0,39.8,39.97,39.73,39.84,32446.0
2015-08-25 15:30:00,39.86,39.86,39.53,39.54,38094.0,39.86,39.86,39.53,39.54,38094.0
2015-08-26 09:30:00,40.21,40.26,39.57,39.74,41694.0,40.21,40.26,39.57,39.74,41694.0
2015-08-26 10:00:00,39.66,39.86,39.44,39.62,59514.0,39.66,39.86,39.44,39.62,59514.0
2015-08-26 10:30:00,39.61,39.7,39.47,39.48,12018.0,39.61,39.7,39.47,39.48,12018.0
2015-08-26 11:00:00,39.43,39.49,39.25,39.27,21497.0,39.43,39.49,39.25,39.27,21497.0
2015-08-26 11:30:00,39.29,39.39,39.09,39.29,21756.0,39.29,39.39,39.09,39.29,21756.0
2015-08-26 12:00:00,39.22,39.38,39.07,39.15,19548.0,39.22,39.38,39.07,39.15,19548.0
2015-08-26 12:30:00,39.17,39.18,38.91,39.04,45004.0,39.17,39.18,38.91,39.04,45004.0
2015-08-26 13:00:00,39.05,39.49,39.02,39.49,55253.0,39.05,39.49,39.02,39.49,55253.0
2015-08-26 13:30:00,39.57,39.94,39.5,39.9,38329.0,39.57,39.94,39.5,39.9,38329.0
2015-08-26 14:00:00,39.94,40.49,39.91,40.49,61669.0,39.94,40.49,39.91,40.49,61669.0
2015-08-26 14:30:00,40.49,40.78,40.43,40.75,91138.0,40.49,40.78,40.43,40.75,91138.0
2015-08-26 15:00:00,40.75,40.87,40.6,40.75,56382.0,40.75,40.87,40.6,40.75,56382.0
2015-08-26 15:30:00,40.75,40.92,40.72,40.83,64624.0,40.75,40.92,40.72,40.83,64624.0
2015-08-27 09:30:00,41.33,41.78,41.03,41.33,23727.0,41.33,41.78,41.03,41.33,23727.0
2015-08-27 10:00:00,41.38,41.89,41.2,41.78,26116.0,41.38,41.89,41.2,41.78,26116.0
2015-08-27 10:30:00,41.77,42.06,41.68,42.03,21899.0,41.77,42.06,41.68,42.03,21899.0
2015-08-27 11:00:00,42.04,42.2,41.94,42.06,16676.0,42.04,42.2,41.94,42.06,16676.0
2015-08-27 11:30:00,42.07,42.24,41.93,42.17,8336.0,42.07,42.24,41.93,42.17,8336.0
2015-08-27 12:00:00,42.23,42.53,42.19,42.39,21280.0,42.23,42.53,42.19,42.39,21280.0
2015-08-27 12:30:00,42.33,42.45,42.19,42.43,25729.0,42.33,42.45,42.19,42.43,25729.0
2015-08-27 13:00:00,42.45,42.47,42.22,42.22,16741.0,42.45,42.47,42.22,42.22,16741.0
2015-08-27 13:30:00,42.26,42.26,41.77,42.0,29579.0,42.26,42.26,41.77,42.0,29579.0
2015-08-27 14:00:00,41.97,42.0,41.36,41.5,20564.0,41.97,42.0,41.36,41.5,20564.0
2015-08-27 14:30:00,41.54,41.75,41.47,41.48,29100.0,41.54,41.75,41.47,41.48,29100.0
2015-08-27 15:00:00,41.49,41.86,41.29,41.85,37706.0,41.49,41.86,41.29,41.85,37706.0
2015-08-27 15:30:00,41.84,42.2,41.67,42.11,105769.0,41.84,42.2,41.67,42.11,105769.0
2015-08-28 09:30:00,41.84,42.36,41.67,41.84,15261.0,41.84,42.36,41.67,41.84,15261.0
2015-08-28 10:00:00,41.88,41.95,41.55,41.63,14743.0,41.88,41.95,41.55,41.63,14743.0
2015-08-28 10:30:00,41.7,41.95,41.64,41.95,8245.0,41.7,41.95,41.64,41.95,8245.0
2015-08-28 11:00:00,41.96,42.25,41.96,42.23,17169.0,41.96,42.25,41.96,42.23,17169.0
2015-08-28 11:30:00,42.27,42.3,41.78,41.86,30285.0,42.27,42.3,41.78,41.86,30285.0
2015-08-28 12:00:00,41.89,42.1,41.87,42.05,7270.0,41.89,42.1,41.87,42.05,7270.0
2015-08-28 12:30:00,42.06,42.08,41.51,41.66,64919.0,42.06,42.08,41.51,41.66,64919.0
2015-08-28 13:00:00,41.65,41.8,41.56,41.56,6959.0,41.65,41.8,41.56,41.56,6959.0
2015-08-28 13:30:00,41.55,41.68,41.46,41.52,10095.0,41.55,41.68,41.46,41.52,10095.0
2015-08-28 14:00:00,41.55,41.65,41.4,41.53,14580.0,41.55,41.65,41.4,41.53,14580.0
2015-08-28 14:30:00,41.57,41.71,41.46,41.71,7398.0,41.57,41.71,41.46,41.71,7398.0
2015-08-28 15:00:00,41.68,41.72,41.5,41.5,9519.0,41.68,41.72,41.5,41.5,9519.0
2015-08-28 15:30:00,41.55,41.6,41.35,41.51,37588.0,41.55,41.6,41.35,41.51,37588.0
2015-08-31 09:30:00,41.36,42.06,41.21,41.39,42486.0,41.36,42.06,41.21,41.39,42486.0
2015-08-31 10:00:00,41.31,41.39,40.41,40.44,58658.0,41.31,41.39,40.41,40.44,58658.0
2015-08-31 10:30:00,40.49,40.71,40.33,40.64,62874.0,40.49,40.71,40.33,40.64,62874.0
2015-08-31 11:00:00,40.63,40.7,40.48,40.54,15133.0,40.63,40.7,40.48,40.54,15133.0
2015-08-31 11:30:00,40.56,40.72,40.42,40.49,32693.0,40.56,40.72,40.42,40.49,32693.0
2015-08-31 12:00:00,40.47,40.68,40.47,40.59,23726.0,40.47,40.68,40.47,40.59,23726.0
2015-08-31 12:30:00,40.57,40.62,40.5,40.57,20354.0,40.57,40.62,40.5,40.57,20354.0
2015-08-31 13:00:00,40.58,40.58,40.37,40.55,11577.0,40.58,40.58,40.37,40.55,11577.0
2015-08-31 13:30:00,40.5,40.5,40.35,40.41,5800.0,40.5,40.5,40.35,40.41,5800.0
2015-08-31 14:00:00,40.45,40.45,40.16,40.32,20170.0,40.45,40.45,40.16,40.32,20170.0
2015-08-31 14:30:00,40.32,40.64,40.2,40.59,44875.0,40.32,40.64,40.2,40.59,44875.0
2015-08-31 15:00:00,40.6,40.65,40.51,40.51,41742.0,40.6,40.65,40.51,40.51,41742.0
2015-08-31 15:30:00,40.57,40.74,40.57,40.63,70045.0,40.57,40.74,40.57,40.63,70045.0
2015-09-01 09:30:00,40.13,40.25,39.6,39.93,51695.0,40.13,40.25,39.6,39.93,51695.0
2015-09-01 10:00:00,39.89,40.02,39.51,39.96,34143.0,39.89,40.02,39.51,39.96,34143.0
2015-09-01 10:30:00,39.95,40.02,39.61,39.82,48430.0,39.95,40.02,39.61,39.82,48430.0
2015-09-01 11:00:00,39.89,39.9,39.62,39.74,19721.0,39.89,39.9,39.62,39.74,19721.0
2015-09-01 11:30:00,39.8,39.93,39.75,39.85,9200.0,39.8,39.93,39.75,39.85,9200.0
2015-09-01 12:00:00,39.9,39.92,39.79,39.79,15506.0,39.9,39.92,39.79,39.79,15506.0
2015-09-01 12:30:00,39.81,39.86,39.54,39.61,24597.0,39.81,39.86,39.54,39.61,24597.0
2015-09-01 13:00:00,39.56,39.65,39.25,39.65,16988.0,39.56,39.65,39.25,39.65,16988.0
2015-09-01 13:30:00,39.62,39.87,39.62,39.78,24050.0,39.62,39.87,39.62,39.78,24050.0
2015-09-01 14:00:00,39.79,39.79,39.52,39.76,23639.0,39.79,39.79,39.52,39.76,23639.0
2015-09-01 14:30:00,39.8,40.0,39.75,39.79,21513.0,39.8,40.0,39.75,39.79,21513.0
2015-09-01 15:00:00,39.81,39.89,39.74,39.76,28877.0,39.81,39.89,39.74,39.76,28877.0
2015-09-01 15:30:00,39.77,39.8,39.44,39.63,86678.0,39.77,39.8,39.44,39.63,86678.0
2015-09-02 09:30:00,39.98,40.44,39.57,39.65,13518.0,39.98,40.44,39.57,39.65,13518.0
2015-09-02 10:00:00,39.71,39.97,39.58,39.67,10804.0,39.71,39.97,39.58,39.67,10804.0
2015-09-02 10:30:00,39.6,39.94,39.55,39.94,8700.0,39.6,39.94,39.55,39.94,8700.0
2015-09-02 11:00:00,40.0,40.0,39.72,39.77,12429.0,40.0,40.0,39.72,39.77,12429.0
2015-09-02 11:30:00,39.79,39.79,39.4,39.51,25107.0,39.79,39.79,39.4,39.51,25107.0
2015-09-02 12:00:00,39.56,39.56,39.39,39.43,5506.0,39.56,39.56,39.39,39.43,5506.0
2015-09-02 12:30:00,39.44,39.76,39.44,39.71,5700.0,39.44,39.76,39.44,39.71,5700.0
2015-09-02 13:00:00,39.69,39.76,39.58,39.69,7300.0,39.69,39.76,39.58,39.69,7300.0
2015-09-02 13:30:00,39.67,39.7,39.54,39.61,6565.0,39.67,39.7,39.54,39.61,6565.0
2015-09-02 14:00:00,39.64,39.8,39.56,39.71,9473.0,39.64,39.8,39.56,39.71,9473.0
2015-09-02 14:30:00,39.73,39.81,39.7,39.74,13287.0,39.73,39.81,39.7,39.74,13287.0
2015-09-02 15:00:00,39.77,39.9,39.69,39.79,18971.0,39.77,39.9,39.69,39.79,18971.0
2015-09-02 15:30:00,39.79,40.21,39.77,40.11,92766.0,39.79,40.21,39.77,40.11,92766.0
2015-09-03 09:30:00,40.21,40.78,40.06,40.47,12034.0,40.21,40.78,40.06,40.47,12034.0
2015-09-03 10:00:00,40.47,40.53,40.35,40.53,10880.0,40.47,40.53,40.35,40.53,10880.0
2015-09-03 10:30:00,40.46,40.53,40.34,40.39,8049.0,40.46,40.53,40.34,40.39,8049.0
2015-09-03 11:00:00,40.49,40.51,40.38,40.4,3240.0,40.49,40.51,40.38,40.4,3240.0
2015-09-03 11:30:00,40.39,40.56,40.38,40.56,8221.0,40.39,40.56,40.38,40.56,8221.0
2015-09-03 12:00:00,40.55,40.65,40.52,40.61,6000.0,40.55,40.65,40.52,40.61,6000.0
2015-09-03 12:30:00,40.6,40.62,40.47,40.47,23490.0,40.6,40.62,40.47,40.47,23490.0
2015-09-03 13:00:00,40.44,40.44,40.13,40.3,10850.0,40.44,40.44,40.13,40.3,10850.0
2015-09-03 13:30:00,40.2,40.26,40.11,40.13,9635.0,40.2,40.26,40.11,40.13,9635.0
2015-09-03 14:00:00,40.11,40.22,40.08,40.22,4761.0,40.11,40.22,40.08,40.22,4761.0
2015-09-03 14:30:00,40.22,40.25,40.12,40.13,4000.0,40.22,40.25,40.12,40.13,4000.0
2015-09-03 15:00:00,40.16,40.18,39.93,40.02,62715.0,40.16,40.18,39.93,40.02,62715.0
2015-09-03 15:30:00,40.08,40.15,39.85,40.06,98264.0,40.08,40.15,39.85,40.06,98264.0
2015-09-04 09:30:00,39.61,40.22,39.61,39.83,18251.0,39.61,40.22,39.61,39.83,18251.0
2015-09-04 10:00:00,39.83,39.86,39.67,39.72,29717.0,39.83,39.86,39.67,39.72,29717.0
2015-09-04 10:30:00,39.76,39.8,39.66,39.68,23784.0,39.76,39.8,39.66,39.68,23784.0
2015-09-04 11:00:00,39.69,39.79,39.65,39.69,11396.0,39.69,39.79,39.65,39.69,11396.0
2015-09-04 11:30:00,39.66,39.74,39.5,39.52,27995.0,39.66,39.74,39.5,39.52,27995.0
2015-09-04 12:00:00,39.51,39.55,39.41,39.46,9605.0,39.51,39.55,39.41,39.46,9605.0
2015-09-04 12:30:00,39.46,39.55,39.45,39.54,27576.0,39.46,39.55,39.45,39.54,27576.0
2015-09-04 13:00:00,39.52,39.58,39.49,39.52,11067.0,39.52,39.58,39.49,39.52,11067.0
2015-09-04 13:30:00,39.52,39.64,39.52,39.61,14788.0,39.52,39.64,39.52,39.61,14788.0
2015-09-04 14:00:00,39.6,39.63,39.49,39.52,45508.0,39.6,39.63,39.49,39.52,45508.0
2015-09-04 14:30:00,39.5,39.6,39.41,39.53,19376.0,39.5,39.6,39.41,39.53,19376.0
2015-09-04 15:00:00,39.58,39.66,39.52,39.65,41418.0,39.58,39.66,39.52,39.65,41418.0
2015-09-04 15:30:00,39.64,39.81,39.62,39.66,57490.0,39.64,39.81,39.62,39.66,57490.0
2015-09-08 09:30:00,40.13,40.19,39.83,40.07,13686.0,40.13,40.19,39.83,40.07,13686.0
2015-09-08 10:00:00,40.14,40.22,39.95,40.22,30204.0,40.14,40.22,39.95,40.22,30204.0
2015-09-08 10:30:00,40.22,40.22,39.97,40.15,9892.0,40.22,40.22,39.97,40.15,9892.0
2015-09-08 11:00:00,40.08,40.13,39.91,40.03,9921.0,40.08,40.13,39.91,40.03,9921.0
2015-09-08 11:30:00,40.03,40.33,39.98,40.33,12375.0,40.03,40.33,39.98,40.33,12375.0
2015-09-08 12:00:00,40.31,40.55,40.26,40.55,13165.0,40.31,40.55,40.26,40.55,13165.0
2015-09-08 12:30:00,40.56,40.57,40.48,40.48,6100.0,40.56,40.57,40.48,40.48,6100.0
2015-09-08 13:00:00,40.5,40.58,40.45,40.54,8236.0,40.5,40.58,40.45,40.54,8236.0
2015-09-08 13:30:00,40.53,40.72,40.52,40.71,14892.0,40.53,40.72,40.52,40.71,14892.0
2015-09-08 14:00:00,40.75,40.75,40.64,40.68,13696.0,40.75,40.75,40.64,40.68,13696.0
2015-09-08 14:30:00,40.68,40.77,40.63,40.71,15768.0,40.68,40.77,40.63,40.71,15768.0
2015-09-08 15:00:00,40.72,40.87,40.66,40.87,19929.0,40.72,40.87,40.66,40.87,19929.0
2015-09-08 15:30:00,40.87,41.0,40.8,40.93,69868.0,40.87,41.0,40.8,40.93,69868.0
2015-09-09 09:30:00,41.4,41.61,40.94,41.06,16791.0,41.4,41.61,40.94,41.06,16791.0
2015-09-09 10:00:00,41.1,41.4,41.1,41.4,12773.0,41.1,41.4,41.1,41.4,12773.0
2015-09-09 10:30:00,41.4,41.41,41.07,41.19,13951.0,41.4,41.41,41.07,41.19,13951.0
2015-09-09 11:00:00,41.19,41.41,41.19,41.36,15200.0,41.19,41.41,41.19,41.36,15200.0
2015-09-09 11:30:00,41.37,41.48,41.32,41.38,11995.0,41.37,41.48,41.32,41.38,11995.0
2015-09-09 12:00:00,41.35,41.54,41.35,41.5,20117.0,41.35,41.54,41.35,41.5,20117.0
2015-09-09 12:30:00,41.49,41.54,41.43,41.48,9414.0,41.49,41.54,41.43,41.48,9414.0
2015-09-09 13:00:00,41.46,41.54,41.4,41.41,8604.0,41.46,41.54,41.4,41.41,8604.0
2015-09-09 13:30:00,41.39,41.4,41.11,41.16,9794.0,41.39,41.4,41.11,41.16,9794.0
2015-09-09 14:00:00,41.16,41.32,41.12,41.19,11557.0,41.16,41.32,41.12,41.19,11557.0
2015-09-09 14:30:00,41.16,41.19,41.05,41.05,13826.0,41.16,41.19,41.05,41.05,13826.0
2015-09-09 15:00:00,41.05,41.22,41.02,41.04,18100.0,41.05,41.22,41.02,41.04,18100.0
2015-09-09 15:30:00,41.06,41.06,40.62,40.75,62699.0,41.06,41.06,40.62,40.75,62699.0
2015-09-10 09:30:00,40.78,41.21,40.65,41.13,15447.0,40.78,41.21,40.65,41.13,15447.0
2015-09-10 10:00:00,41.16,41.31,41.04,41.05,8150.0,41.16,41.31,41.04,41.05,8150.0
2015-09-10 10:30:00,41.13,41.52,41.12,41.46,6191.0,41.13,41.52,41.12,41.46,6191.0
2015-09-10 11:00:00,41.41,41.6,41.26,41.3,29472.0,41.41,41.6,41.26,41.3,29472.0
2015-09-10 11:30:00,41.28,41.39,41.09,41.22,20191.0,41.28,41.39,41.09,41.22,20191.0
2015-09-10 12:00:00,41.19,41.28,41.08,41.09,4791.0,41.19,41.28,41.08,41.09,4791.0
2015-09-10 12:30:00,41.09,41.17,41.07,41.13,3421.0,41.09,41.17,41.07,41.13,3421.0
2015-09-10 13:00:00,41.11,41.28,41.11,41.25,3200.0,41.11,41.28,41.11,41.25,3200.0
2015-09-10 13:30:00,41.24,41.33,41.19,41.23,11200.0,41.24,41.33,41.19,41.23,11200.0
2015-09-10 14:00:00,41.25,41.3,41.14,41.27,7650.0,41.25,41.3,41.14,41.27,7650.0
2015-09-10 14:30:00,41.27,41.27,41.05,41.05,10200.0,41.27,41.27,41.05,41.05,10200.0
2015-09-10 15:00:00,41.06,41.16,40.97,40.99,17324.0,41.06,41.16,40.97,40.99,17324.0
2015-09-10 15:30:00,40.98,41.13,40.94,41.1,33454.0,40.98,41.13,40.94,41.1,33454.0
2015-09-11 09:30:00,40.85,40.85,40.52,40.61,36505.0,40.85,40.85,40.52,40.61,36505.0
2015-09-11 10:00:00,40.58,40.72,40.46,40.65,18589.0,40.58,40.72,40.46,40.65,18589.0
2015-09-11 10:30:00,40.62,40.68,40.54,40.59,14075.0,40.62,40.68,40.54,40.59,14075.0
2015-09-11 11:00:00,40.59,40.87,40.55,40.78,47798.0,40.59,40.87,40.55,40.78,47798.0
2015-09-11 11:30:00,40.83,41.27,40.79,41.27,30151.0,40.83,41.27,40.79,41.27,30151.0
2015-09-11 12:00:00,41.27,41.84,41.27,41.84,48289.0,41.27,41.84,41.27,41.84,48289.0
2015-09-11 12:30:00,41.84,42.21,41.8,42.09,30543.0,41.84,42.21,41.8,42.09,30543.0
2015-09-11 13:00:00,42.08,42.08,41.75,41.86,26535.0,42.08,42.08,41.75,41.86,26535.0
2015-09-11 13:30:00,41.85,41.9,41.59,41.67,23628.0,41.85,41.9,41.59,41.67,23628.0
2015-09-11 14:00:00,41.73,41.73,41.54,41.61,12612.0,41.73,41.73,41.54,41.61,12612.0
2015-09-11 14:30:00,41.61,41.77,41.61,41.72,21649.0,41.61,41.77,41.61,41.72,21649.0
2015-09-11 15:00:00,41.72,41.75,41.64,41.69,23062.0,41.72,41.75,41.64,41.69,23062.0
2015-09-11 15:30:00,41.69,41.75,41.58,41.63,71546.0,41.69,41.75,41.58,41.63,71546.0
2015-09-14 09:30:00,41.64,41.85,41.4,41.78,22257.0,41.64,41.85,41.4,41.78,22257.0
2015-09-14 10:00:00,41.8,42.17,41.8,42.17,18973.0,41.8,42.17,41.8,42.17,18973.0
2015-09-14 10:30:00,42.19,42.2,42.01,42.02,27862.0,42.19,42.2,42.01,42.02,27862.0
2015-09-14 11:00:00,42.02,42.09,41.86,41.88,21924.0,42.02,42.09,41.86,41.88,21924.0
2015-09-14 11:30:00,41.88,41.94,41.7,41.92,14993.0,41.88,41.94,41.7,41.92,14993.0
2015-09-14 12:00:00,41.9,42.01,41.85,41.97,13786.0,41.9,42.01,41.85,41.97,13786.0
2015-09-14 12:30:00,41.97,42.02,41.88,41.93,14128.0,41.97,42.02,41.88,41.93,14128.0
2015-09-14 13:00:00,41.91,41.94,41.83,41.84,21095.0,41.91,41.94,41.83,41.84,21095.0
2015-09-14 13:30:00,41.88,42.09,41.81,42.06,16855.0,41.88,42.09,41.81,42.06,16855.0
2015-09-14 14:00:00,42.08,42.13,42.03,42.09,18086.0,42.08,42.13,42.03,42.09,18086.0
2015-09-14 14:30:00,42.08,42.12,41.95,42.07,16061.0,42.08,42.12,41.95,42.07,16061.0
2015-09-14 15:00:00,42.07,42.1,41.86,41.89,31548.0,42.07,42.1,41.86,41.89,31548.0
2015-09-14 15:30:00,41.91,41.91,41.75,41.77,47651.0,41.91,41.91,41.75,41.77,47651.0
2015-09-15 09:30:00,41.77,41.83,41.54,41.76,16011.0,41.77,41.83,41.54,41.76,16011.0
2015-09-15 10:00:00,41.79,42.07,41.79,42.01,31582.0,41.79,42.07,41.79,42.01,31582.0
2015-09-15 10:30:00,41.93,42.02,41.89,42.02,14004.0,41.93,42.02,41.89,42.02,14004.0
2015-09-15 11:00:00,42.02,42.12,41.75,41.84,16970.0,42.02,42.12,41.75,41.84,16970.0
2015-09-15 11:30:00,41.88,42.02,41.86,42.02,13798.0,41.88,42.02,41.86,42.02,13798.0
2015-09-15 12:00:00,42.01,42.21,42.01,42.09,15021.0,42.01,42.21,42.01,42.09,15021.0
2015-09-15 12:30:00,42.11,42.11,42.05,42.09,17831.0,42.11,42.11,42.05,42.09,17831.0
2015-09-15 13:00:00,42.11,42.24,42.1,42.17,15814.0,42.11,42.24,42.1,42.17,15814.0
2015-09-15 13:30:00,42.19,42.22,42.0,42.01,20915.0,42.19,42.22,42.0,42.01,20915.0
2015-09-15 14:00:00,42.02,42.02,41.8,41.83,20795.0,42.02,42.02,41.8,41.83,20795.0
2015-09-15 14:30:00,41.83,42.04,41.8,42.03,25790.0,41.83,42.04,41.8,42.03,25790.0
2015-09-15 15:00:00,42.01,42.17,42.01,42.09,29925.0,42.01,42.17,42.01,42.09,29925.0
2015-09-15 15:30:00,42.09,42.12,41.73,41.74,68041.0,42.09,42.12,41.73,41.74,68041.0
2015-09-16 09:30:00,41.88,42.03,41.78,41.85,22474.0,41.88,42.03,41.78,41.85,22474.0
2015-09-16 10:00:00,41.91,42.2,41.89,42.18,22960.0,41.91,42.2,41.89,42.18,22960.0
2015-09-16 10:30:00,42.16,42.21,41.98,42.08,12100.0,42.16,42.21,41.98,42.08,12100.0
2015-09-16 11:00:00,42.07,42.34,41.9,42.28,20170.0,42.07,42.34,41.9,42.28,20170.0
2015-09-16 11:30:00,42.28,42.36,42.19,42.31,25248.0,42.28,42.36,42.19,42.31,25248.0
2015-09-16 12:00:00,42.32,42.38,42.14,42.18,12141.0,42.32,42.38,42.14,42.18,12141.0
2015-09-16 12:30:00,42.23,42.35,42.19,42.27,18362.0,42.23,42.35,42.19,42.27,18362.0
2015-09-16 13:00:00,42.27,42.34,42.22,42.3,19025.0,42.27,42.34,42.22,42.3,19025.0
2015-09-16 13:30:00,42.31,42.43,42.21,42.42,26894.0,42.31,42.43,42.21,42.42,26894.0
2015-09-16 14:00:00,42.42,42.45,42.22,42.24,21833.0,42.42,42.45,42.22,42.24,21833.0
2015-09-16 14:30:00,42.24,42.4,42.23,42.39,17157.0,42.24,42.4,42.23,42.39,17157.0
2015-09-16 15:00:00,42.39,42.5,42.27,42.28,26259.0,42.39,42.5,42.27,42.28,26259.0
2015-09-16 15:30:00,42.28,42.36,42.22,42.29,44489.0,42.28,42.36,42.22,42.29,44489.0
2015-09-17 09:30:00,42.2,42.68,42.2,42.68,14384.0,42.2,42.68,42.2,42.68,14384.0
2015-09-17 10:00:00,42.71,42.84,42.63,42.63,15977.0,42.71,42.84,42.63,42.63,15977.0
2015-09-17 10:30:00,42.63,42.91,42.51,42.88,27641.0,42.63,42.91,42.51,42.88,27641.0
2015-09-17 11:00:00,42.89,42.95,42.75,42.8,15909.0,42.89,42.95,42.75,42.8,15909.0
2015-09-17 11:30:00,42.82,42.89,42.77,42.8,12872.0,42.82,42.89,42.77,42.8,12872.0
2015-09-17 12:00:00,42.8,42.88,42.71,42.85,15419.0,42.8,42.88,42.71,42.85,15419.0
2015-09-17 12:30:00,42.85,42.91,42.8,42.85,13167.0,42.85,42.91,42.8,42.85,13167.0
2015-09-17 13:00:00,42.85,42.91,42.8,42.83,14335.0,42.85,42.91,42.8,42.83,14335.0
2015-09-17 13:30:00,42.86,42.87,42.46,42.5,11583.0,42.86,42.87,42.46,42.5,11583.0
2015-09-17 14:00:00,42.5,42.62,42.19,42.52,47408.0,42.5,42.62,42.19,42.52,47408.0
2015-09-17 14:30:00,42.53,43.06,42.48,42.9,50504.0,42.53,43.06,42.48,42.9,50504.0
2015-09-17 15:00:00,42.93,42.94,42.38,42.53,29033.0,42.93,42.94,42.38,42.53,29033.0
2015-09-17 15:30:00,42.48,42.58,42.39,42.46,40429.0,42.48,42.58,42.39,42.46,40429.0
2015-09-18 09:30:00,41.93,42.6,41.93,42.15,85251.0,41.93,42.6,41.93,42.15,85251.0
2015-09-18 10:00:00,42.15,42.23,41.98,42.21,52979.0,42.15,42.23,41.98,42.21,52979.0
2015-09-18 10:30:00,42.19,42.25,42.15,42.22,27907.0,42.19,42.25,42.15,42.22,27907.0
2015-09-18 11:00:00,42.23,42.44,42.22,42.27,29376.0,42.23,42.44,42.22,42.27,29376.0
2015-09-18 11:30:00,42.33,42.64,42.31,42.63,20535.0,42.33,42.64,42.31,42.63,20535.0
2015-09-18 12:00:00,42.65,42.67,42.4,42.45,14074.0,42.65,42.67,42.4,42.45,14074.0
2015-09-18 12:30:00,42.52,42.75,42.51,42.69,20749.0,42.52,42.75,42.51,42.69,20749.0
2015-09-18 13:00:00,42.63,42.67,42.4,42.43,32144.0,42.63,42.67,42.4,42.43,32144.0
2015-09-18 13:30:00,42.42,42.57,42.4,42.41,25249.0,42.42,42.57,42.4,42.41,25249.0
2015-09-18 14:00:00,42.41,42.49,42.34,42.41,52261.0,42.41,42.49,42.34,42.41,52261.0
2015-09-18 14:30:00,42.4,42.49,42.35,42.41,32285.0,42.4,42.49,42.35,42.41,32285.0
2015-09-18 15:00:00,42.44,42.46,42.33,42.4,57037.0,42.44,42.46,42.33,42.4,57037.0
2015-09-18 15:30:00,42.4,42.5,42.27,42.42,98378.0,42.4,42.5,42.27,42.42,98378.0
2015-09-21 09:30:00,42.63,43.1,42.54,43.0,96719.0,42.63,43.1,42.54,43.0,96719.0
2015-09-21 10:00:00,43.0,43.24,42.9,43.22,50524.0,43.0,43.24,42.9,43.22,50524.0
2015-09-21 10:30:00,43.22,43.46,43.15,43.39,29260.0,43.22,43.46,43.15,43.39,29260.0
2015-09-21 11:00:00,43.42,43.61,43.42,43.57,31834.0,43.42,43.61,43.42,43.57,31834.0
2015-09-21 11:30:00,43.55,43.55,43.07,43.09,25817.0,43.55,43.55,43.07,43.09,25817.0
2015-09-21 12:00:00,43.09,43.12,42.85,43.12,29234.0,43.09,43.12,42.85,43.12,29234.0
2015-09-21 12:30:00,43.07,43.17,42.94,43.0,34294.0,43.07,43.17,42.94,43.0,34294.0
2015-09-21 13:00:00,43.0,43.55,42.95,43.54,31853.0,43.0,43.55,42.95,43.54,31853.0
2015-09-21 13:30:00,43.57,43.6,43.27,43.3,29956.0,43.57,43.6,43.27,43.3,29956.0
2015-09-21 14:00:00,43.32,43.41,43.09,43.18,35155.0,43.32,43.41,43.09,43.18,35155.0
2015-09-21 14:30:00,43.12,43.48,43.12,43.44,25861.0,43.12,43.48,43.12,43.44,25861.0
2015-09-21 15:00:00,43.42,43.5,43.3,43.34,38347.0,43.42,43.5,43.3,43.34,38347.0
2015-09-21 15:30:00,43.34,43.36,43.05,43.11,79796.0,43.34,43.36,43.05,43.11,79796.0
2015-09-22 09:30:00,42.87,43.21,42.53,43.11,35291.0,42.87,43.21,42.53,43.11,35291.0
2015-09-22 10:00:00,42.98,43.13,42.87,43.0,21885.0,42.98,43.13,42.87,43.0,21885.0
2015-09-22 10:30:00,43.0,43.03,42.79,42.85,20974.0,43.0,43.03,42.79,42.85,20974.0
2015-09-22 11:00:00,42.85,42.94,42.77,42.78,39945.0,42.85,42.94,42.77,42.78,39945.0
2015-09-22 11:30:00,42.79,42.82,42.62,42.81,11308.0,42.79,42.82,42.62,42.81,11308.0
2015-09-22 12:00:00,42.79,42.94,42.77,42.91,10028.0,42.79,42.94,42.77,42.91,10028.0
2015-09-22 12:30:00,42.9,42.96,42.71,42.78,11467.0,42.9,42.96,42.71,42.78,11467.0
2015-09-22 13:00:00,42.72,42.86,42.65,42.69,9262.0,42.72,42.86,42.65,42.69,9262.0
2015-09-22 13:30:00,42.66,42.69,42.46,42.51,9768.0,42.66,42.69,42.46,42.51,9768.0
2015-09-22 14:00:00,42.45,42.61,42.45,42.61,8158.0,42.45,42.61,42.45,42.61,8158.0
2015-09-22 14:30:00,42.58,42.67,42.48,42.52,15235.0,42.58,42.67,42.48,42.52,15235.0
2015-09-22 15:00:00,42.52,42.6,42.51,42.58,18600.0,42.52,42.6,42.51,42.58,18600.0
2015-09-22 15:30:00,42.59,42.72,42.51,42.68,43578.0,42.59,42.72,42.51,42.68,43578.0
2015-09-23 09:30:00,42.88,42.88,42.54,42.72,7815.0,42.88,42.88,42.54,42.72,7815.0
2015-09-23 10:00:00,42.72,42.85,42.64,42.85,13200.0,42.72,42.85,42.64,42.85,13200.0
2015-09-23 10:30:00,42.84,42.87,42.71,42.83,25801.0,42.84,42.87,42.71,42.83,25801.0
2015-09-23 11:00:00,42.83,42.84,42.69,42.74,8400.0,42.83,42.84,42.69,42.74,8400.0
2015-09-23 11:30:00,42.68,42.68,42.47,42.52,6352.0,42.68,42.68,42.47,42.52,6352.0
2015-09-23 12:00:00,42.48,42.52,42.39,42.44,9833.0,42.48,42.52,42.39,42.44,9833.0
2015-09-23 12:30:00,42.48,42.59,42.42,42.59,1800.0,42.48,42.59,42.42,42.59,1800.0
2015-09-23 13:00:00,42.58,42.7,42.49,42.54,6597.0,42.58,42.7,42.49,42.54,6597.0
2015-09-23 13:30:00,42.53,42.65,42.5,42.61,5858.0,42.53,42.65,42.5,42.61,5858.0
2015-09-23 14:00:00,42.61,42.68,42.5,42.53,6275.0,42.61,42.68,42.5,42.53,6275.0
2015-09-23 14:30:00,42.53,42.58,42.49,42.58,9022.0,42.53,42.58,42.49,42.58,9022.0
2015-09-23 15:00:00,42.57,42.62,42.5,42.58,13717.0,42.57,42.62,42.5,42.58,13717.0
2015-09-23 15:30:00,42.59,42.69,42.55,42.61,35024.0,42.59,42.69,42.55,42.61,35024.0
2015-09-24 09:30:00,42.22,42.48,42.14,42.3,9448.0,42.22,42.48,42.14,42.3,9448.0
2015-09-24 10:00:00,42.27,42.35,42.03,42.03,11800.0,42.27,42.35,42.03,42.03,11800.0
2015-09-24 10:30:00,42.07,42.1,41.88,42.1,9770.0,42.07,42.1,41.88,42.1,9770.0
2015-09-24 11:00:00,42.03,42.11,41.94,41.95,7361.0,42.03,42.11,41.94,41.95,7361.0
2015-09-24 11:30:00,41.88,42.02,41.88,42.0,4800.0,41.88,42.02,41.88,42.0,4800.0
2015-09-24 12:00:00,42.03,42.16,42.0,42.12,7197.0,42.03,42.16,42.0,42.12,7197.0
2015-09-24 12:30:00,42.13,42.32,42.13,42.23,12557.0,42.13,42.32,42.13,42.23,12557.0
2015-09-24 13:00:00,42.21,42.26,42.04,42.04,4400.0,42.21,42.26,42.04,42.04,4400.0
2015-09-24 13:30:00,42.04,42.13,42.02,42.02,6420.0,42.04,42.13,42.02,42.02,6420.0
2015-09-24 14:00:00,42.02,42.19,42.02,42.16,7020.0,42.02,42.19,42.02,42.16,7020.0
2015-09-24 14:30:00,42.16,42.35,42.1,42.3,24721.0,42.16,42.35,42.1,42.3,24721.0
2015-09-24 15:00:00,42.31,42.5,42.23,42.48,17190.0,42.31,42.5,42.23,42.48,17190.0
2015-09-24 15:30:00,42.46,42.55,42.26,42.54,62585.0,42.46,42.55,42.26,42.54,62585.0
2015-09-25 09:30:00,42.74,42.74,42.23,42.26,26650.0,42.74,42.74,42.23,42.26,26650.0
2015-09-25 10:00:00,42.26,42.33,41.69,41.69,38971.0,42.26,42.33,41.69,41.69,38971.0
2015-09-25 10:30:00,41.72,42.08,41.7,42.08,15762.0,41.72,42.08,41.7,42.08,15762.0
2015-09-25 11:00:00,42.09,42.11,41.9,41.94,10965.0,42.09,42.11,41.9,41.94,10965.0
2015-09-25 11:30:00,41.94,41.95,41.76,41.76,18725.0,41.94,41.95,41.76,41.76,18725.0
2015-09-25 12:00:00,41.78,41.8,41.68,41.71,14962.0,41.78,41.8,41.68,41.71,14962.0
2015-09-25 12:30:00,41.73,41.75,41.55,41.68,15311.0,41.73,41.75,41.55,41.68,15311.0
2015-09-25 13:00:00,41.73,41.83,41.67,41.67,8355.0,41.73,41.83,41.67,41.67,8355.0
2015-09-25 13:30:00,41.66,41.66,41.41,41.44,27202.0,41.66,41.66,41.41,41.44,27202.0
2015-09-25 14:00:00,41.42,41.47,40.62,40.63,35346.0,41.42,41.47,40.62,40.63,35346.0
2015-09-25 14:30:00,40.63,40.79,40.16,40.41,34522.0,40.63,40.79,40.16,40.41,34522.0
2015-09-25 15:00:00,40.42,40.49,40.08,40.18,39269.0,40.42,40.49,40.08,40.18,39269.0
2015-09-25 15:30:00,40.19,40.3,40.12,40.18,97681.0,40.19,40.3,40.12,40.18,97681.0
2015-09-28 09:30:00,40.21,40.67,39.37,39.37,25700.0,40.21,40.67,39.37,39.37,25700.0
2015-09-28 10:00:00,39.41,39.41,38.77,39.05,30347.0,39.41,39.41,38.77,39.05,30347.0
2015-09-28 10:30:00,39.02,39.07,38.79,39.05,14629.0,39.02,39.07,38.79,39.05,14629.0
2015-09-28 11:00:00,39.09,39.15,38.65,38.69,21359.0,39.09,39.15,38.65,38.69,21359.0
2015-09-28 11:30:00,38.7,38.92,38.65,38.7,15395.0,38.7,38.92,38.65,38.7,15395.0
2015-09-28 12:00:00,38.7,38.7,38.46,38.46,23357.0,38.7,38.7,38.46,38.46,23357.0
2015-09-28 12:30:00,38.46,38.47,37.86,37.86,49122.0,38.46,38.47,37.86,37.86,49122.0
2015-09-28 13:00:00,37.85,37.92,37.4,37.58,45957.0,37.85,37.92,37.4,37.58,45957.0
2015-09-28 13:30:00,37.55,37.91,37.54,37.64,31311.0,37.55,37.91,37.54,37.64,31311.0
2015-09-28 14:00:00,37.65,37.67,37.15,37.53,55602.0,37.65,37.67,37.15,37.53,55602.0
2015-09-28 14:30:00,37.57,38.03,37.47,37.91,25219.0,37.57,38.03,37.47,37.91,25219.0
2015-09-28 15:00:00,37.9,37.99,37.73,37.75,31201.0,37.9,37.99,37.73,37.75,31201.0
2015-09-28 15:30:00,37.8,38.1,37.76,37.89,83581.0,37.8,38.1,37.76,37.89,83581.0
2015-09-29 09:30:00,37.84,38.2,37.47,38.2,13910.0,37.84,38.2,37.47,38.2,13910.0
2015-09-29 10:00:00,38.22,38.58,38.04,38.49,18714.0,38.22,38.58,38.04,38.49,18714.0
2015-09-29 10:30:00,38.53,38.53,38.06,38.06,23243.0,38.53,38.53,38.06,38.06,23243.0
2015-09-29 11:00:00,38.03,38.15,37.7,38.0,18141.0,38.03,38.15,37.7,38.0,18141.0
2015-09-29 11:30:00,38.02,38.11,37.68,37.82,14350.0,38.02,38.11,37.68,37.82,14350.0
2015-09-29 12:00:00,37.79,37.94,37.61,37.74,10000.0,37.79,37.94,37.61,37.74,10000.0
2015-09-29 12:30:00,37.84,37.84,37.47,37.47,10575.0,37.84,37.84,37.47,37.47,10575.0
2015-09-29 13:00:00,37.48,37.93,37.48,37.84,9432.0,37.48,37.93,37.48,37.84,9432.0
2015-09-29 13:30:00,37.84,37.95,37.72,37.8,9474.0,37.84,37.95,37.72,37.8,9474.0
2015-09-29 14:00:00,37.79,37.88,37.59,37.88,13561.0,37.79,37.88,37.59,37.88,13561.0
2015-09-29 14:30:00,37.87,37.91,37.68,37.76,19010.0,37.87,37.91,37.68,37.76,19010.0
2015-09-29 15:00:00,37.74,37.75,37.34,37.35,22322.0,37.74,37.75,37.34,37.35,22322.0
2015-09-29 15:30:00,37.38,37.7,37.37,37.6,69674.0,37.38,37.7,37.37,37.6,69674.0
2015-09-30 09:30:00,37.86,38.38,37.86,38.0,26025.0,37.86,38.38,37.86,38.0,26025.0
2015-09-30 10:00:00,38.01,38.16,37.91,38.08,22723.0,38.01,38.16,37.91,38.08,22723.0
2015-09-30 10:30:00,38.08,38.33,38.08,38.27,17159.0,38.08,38.33,38.08,38.27,17159.0
2015-09-30 11:00:00,38.23,38.29,38.08,38.27,15024.0,38.23,38.29,38.08,38.27,15024.0
2015-09-30 11:30:00,38.28,38.28,37.97,38.02,12118.0,38.28,38.28,37.97,38.02,12118.0
2015-09-30 12:00:00,38.02,38.17,38.01,38.11,19361.0,38.02,38.17,38.01,38.11,19361.0
2015-09-30 12:30:00,38.1,38.14,38.02,38.14,24730.0,38.1,38.14,38.02,38.14,24730.0
2015-09-30 13:00:00,38.16,38.43,38.14,38.43,7535.0,38.16,38.43,38.14,38.43,7535.0
2015-09-30 13:30:00,38.35,38.64,38.26,38.57,13037.0,38.35,38.64,38.26,38.57,13037.0
2015-09-30 14:00:00,38.56,38.66,38.53,38.62,6400.0,38.56,38.66,38.53,38.62,6400.0
2015-09-30 14:30:00,38.6,38.61,38.42,38.57,11704.0,38.6,38.61,38.42,38.57,11704.0
2015-09-30 15:00:00,38.58,38.58,38.34,38.51,18651.0,38.58,38.58,38.34,38.51,18651.0
2015-09-30 15:30:00,38.52,38.7,38.51,38.54,35243.0,38.52,38.7,38.51,38.54,35243.0
2015-10-01 09:30:00,38.48,38.48,37.86,38.06,11499.0,38.48,38.48,37.86,38.06,11499.0
2015-10-01 10:00:00,38.02,38.6,37.99,38.4,9962.0,38.02,38.6,37.99,38.4,9962.0
2015-10-01 10:30:00,38.43,38.55,38.27,38.41,8900.0,38.43,38.55,38.27,38.41,8900.0
2015-10-01 11:00:00,38.41,38.53,38.22,38.25,14285.0,38.41,38.53,38.22,38.25,14285.0
2015-10-01 11:30:00,38.26,38.29,37.93,37.96,13405.0,38.26,38.29,37.93,37.96,13405.0
2015-10-01 12:00:00,37.91,38.06,37.84,37.97,5587.0,37.91,38.06,37.84,37.97,5587.0
2015-10-01 12:30:00,38.02,38.22,38.01,38.22,19042.0,38.02,38.22,38.01,38.22,19042.0
2015-10-01 13:00:00,38.2,38.43,38.16,38.34,28434.0,38.2,38.43,38.16,38.34,28434.0
2015-10-01 13:30:00,38.36,38.51,38.3,38.51,11742.0,38.36,38.51,38.3,38.51,11742.0
2015-10-01 14:00:00,38.51,38.82,38.49,38.77,21688.0,38.51,38.82,38.49,38.77,21688.0
2015-10-01 14:30:00,38.8,39.11,38.78,39.11,32732.0,38.8,39.11,38.78,39.11,32732.0
2015-10-01 15:00:00,39.13,39.22,38.9,38.9,16680.0,39.13,39.22,38.9,38.9,16680.0
2015-10-01 15:30:00,38.9,39.11,38.52,39.11,96043.0,38.9,39.11,38.52,39.11,96043.0
2015-10-02 09:30:00,38.75,38.86,37.81,38.64,9031.0,38.75,38.86,37.81,38.64,9031.0
2015-10-02 10:00:00,38.6,38.71,38.35,38.57,13949.0,38.6,38.71,38.35,38.57,13949.0
2015-10-02 10:30:00,38.56,38.99,38.56,38.94,19199.0,38.56,38.99,38.56,38.94,19199.0
2015-10-02 11:00:00,38.94,38.95,38.65,38.73,12014.0,38.94,38.95,38.65,38.73,12014.0
2015-10-02 11:30:00,38.68,38.73,38.43,38.6,21550.0,38.68,38.73,38.43,38.6,21550.0
2015-10-02 12:00:00,38.58,38.91,38.58,38.79,13941.0,38.58,38.91,38.58,38.79,13941.0
2015-10-02 12:30:00,38.88,38.9,38.78,38.86,6140.0,38.88,38.9,38.78,38.86,6140.0
2015-10-02 13:00:00,38.83,38.83,38.66,38.75,9500.0,38.83,38.83,38.66,38.75,9500.0
2015-10-02 13:30:00,38.77,38.83,38.53,38.58,12762.0,38.77,38.83,38.53,38.58,12762.0
2015-10-02 14:00:00,38.58,38.77,38.51,38.77,8954.0,38.58,38.77,38.51,38.77,8954.0
2015-10-02 14:30:00,38.81,38.84,38.7,38.83,14544.0,38.81,38.84,38.7,38.83,14544.0
2015-10-02 15:00:00,38.81,39.06,38.7,39.06,32660.0,38.81,39.06,38.7,39.06,32660.0
2015-10-02 15:30:00,39.07,39.29,39.04,39.29,36375.0,39.07,39.29,39.04,39.29,36375.0
2015-10-05 09:30:00,39.5,39.76,39.34,39.47,31641.0,39.5,39.76,39.34,39.47,31641.0
2015-10-05 10:00:00,39.56,39.7,39.45,39.68,14388.0,39.56,39.7,39.45,39.68,14388.0
2015-10-05 10:30:00,39.61,39.61,39.33,39.41,6387.0,39.61,39.61,39.33,39.41,6387.0
2015-10-05 11:00:00,39.47,39.51,39.1,39.1,12385.0,39.47,39.51,39.1,39.1,12385.0
2015-10-05 11:30:00,39.15,39.22,38.99,39.22,6776.0,39.15,39.22,38.99,39.22,6776.0
2015-10-05 12:00:00,39.18,39.34,39.15,39.25,12784.0,39.18,39.34,39.15,39.25,12784.0
2015-10-05 12:30:00,39.2,39.33,39.19,39.22,6894.0,39.2,39.33,39.19,39.22,6894.0
2015-10-05 13:00:00,39.27,39.45,39.26,39.4,5141.0,39.27,39.45,39.26,39.4,5141.0
2015-10-05 13:30:00,39.36,39.58,39.36,39.56,4730.0,39.36,39.58,39.36,39.56,4730.0
2015-10-05 14:00:00,39.58,39.69,39.55,39.69,11827.0,39.58,39.69,39.55,39.69,11827.0
2015-10-05 14:30:00,39.7,39.7,39.57,39.64,12832.0,39.7,39.7,39.57,39.64,12832.0
2015-10-05 15:00:00,39.65,39.77,39.6,39.74,35342.0,39.65,39.77,39.6,39.74,35342.0
2015-10-05 15:30:00,39.71,39.89,39.71,39.78,26819.0,39.71,39.89,39.71,39.78,26819.0
2015-10-06 09:30:00,39.81,39.81,39.22,39.76,4376.0,39.81,39.81,39.22,39.76,4376.0
2015-10-06 10:00:00,39.76,39.76,39.21,39.21,14545.0,39.76,39.76,39.21,39.21,14545.0
2015-10-06 10:30:00,39.17,39.28,39.04,39.05,16099.0,39.17,39.28,39.04,39.05,16099.0
2015-10-06 11:00:00,39.05,39.19,38.97,39.02,32945.0,39.05,39.19,38.97,39.02,32945.0
2015-10-06 11:30:00,39.01,39.01,38.51,38.54,11350.0,39.01,39.01,38.51,38.54,11350.0
2015-10-06 12:00:00,38.52,38.57,38.4,38.45,6631.0,38.52,38.57,38.4,38.45,6631.0
2015-10-06 12:30:00,38.41,38.54,38.3,38.51,6322.0,38.41,38.54,38.3,38.51,6322.0
2015-10-06 13:00:00,38.52,38.95,38.49,38.9,9400.0,38.52,38.95,38.49,38.9,9400.0
2015-10-06 13:30:00,38.9,38.98,38.87,38.96,9601.0,38.9,38.98,38.87,38.96,9601.0
2015-10-06 14:00:00,39.01,39.07,38.86,38.91,8884.0,39.01,39.07,38.86,38.91,8884.0
2015-10-06 14:30:00,38.91,38.97,38.77,38.8,7580.0,38.91,38.97,38.77,38.8,7580.0
2015-10-06 15:00:00,38.79,38.82,38.66,38.67,10288.0,38.79,38.82,38.66,38.67,10288.0
2015-10-06 15:30:00,38.68,38.73,38.52,38.59,37340.0,38.68,38.73,38.52,38.59,37340.0
2015-10-07 09:30:00,38.65,38.65,37.97,38.44,10128.0,38.65,38.65,37.97,38.44,10128.0
2015-10-07 10:00:00,38.47,38.57,38.1,38.12,14773.0,38.47,38.57,38.1,38.12,14773.0
2015-10-07 10:30:00,38.11,38.48,38.1,38.34,18593.0,38.11,38.48,38.1,38.34,18593.0
2015-10-07 11:00:00,38.31,38.52,38.29,38.48,7448.0,38.31,38.52,38.29,38.48,7448.0
2015-10-07 11:30:00,38.5,38.72,38.5,38.68,5527.0,38.5,38.72,38.5,38.68,5527.0
2015-10-07 12:00:00,38.66,38.73,38.53,38.55,8334.0,38.66,38.73,38.53,38.55,8334.0
2015-10-07 12:30:00,38.58,38.76,38.55,38.66,7216.0,38.58,38.76,38.55,38.66,7216.0
2015-10-07 13:00:00,38.63,38.81,38.63,38.76,6011.0,38.63,38.81,38.63,38.76,6011.0
2015-10-07 13:30:00,38.76,38.98,38.76,38.94,7295.0,38.76,38.98,38.76,38.94,7295.0
2015-10-07 14:00:00,38.9,39.02,38.62,38.68,6940.0,38.9,39.02,38.62,38.68,6940.0
2015-10-07 14:30:00,38.71,38.82,38.62,38.7,13438.0,38.71,38.82,38.62,38.7,13438.0
2015-10-07 15:00:00,38.66,38.96,38.66,38.85,15142.0,38.66,38.96,38.66,38.85,15142.0
2015-10-07 15:30:00,38.79,38.96,38.77,38.88,31738.0,38.79,38.96,38.77,38.88,31738.0
2015-10-08 09:30:00,38.93,38.94,38.74,38.89,13271.0,38.93,38.94,38.74,38.89,13271.0
2015-10-08 10:00:00,38.9,39.25,38.9,39.04,23635.0,38.9,39.25,38.9,39.04,23635.0
2015-10-08 10:30:00,39.08,39.13,39.01,39.04,7799.0,39.08,39.13,39.01,39.04,7799.0
2015-10-08 11:00:00,39.06,39.11,39.0,39.05,43846.0,39.06,39.11,39.0,39.05,43846.0
2015-10-08 11:30:00,39.07,39.07,38.88,39.01,17514.0,39.07,39.07,38.88,39.01,17514.0
2015-10-08 12:00:00,38.99,39.02,38.84,39.0,17400.0,38.99,39.02,38.84,39.0,17400.0
2015-10-08 12:30:00,39.0,39.01,38.79,38.88,7219.0,39.0,39.01,38.79,38.88,7219.0
2015-10-08 13:00:00,38.8,39.08,38.8,39.06,11845.0,38.8,39.08,38.8,39.06,11845.0
2015-10-08 13:30:00,39.04,39.14,38.91,38.94,6800.0,39.04,39.14,38.91,38.94,6800.0
2015-10-08 14:00:00,38.99,39.19,38.91,39.08,11557.0,38.99,39.19,38.91,39.08,11557.0
2015-10-08 14:30:00,39.11,39.25,39.11,39.25,7964.0,39.11,39.25,39.11,39.25,7964.0
2015-10-08 15:00:00,39.26,39.46,39.24,39.35,18917.0,39.26,39.46,39.24,39.35,18917.0
2015-10-08 15:30:00,39.36,39.41,39.28,39.36,29186.0,39.36,39.41,39.28,39.36,29186.0
2015-10-09 09:30:00,39.48,39.94,39.11,39.76,10243.0,39.48,39.94,39.11,39.76,10243.0
2015-10-09 10:00:00,39.77,40.13,39.59,40.13,21971.0,39.77,40.13,39.59,40.13,21971.0
2015-10-09 10:30:00,40.15,40.19,39.99,40.08,6125.0,40.15,40.19,39.99,40.08,6125.0
2015-10-09 11:00:00,40.09,40.15,39.92,39.92,6020.0,40.09,40.15,39.92,39.92,6020.0
2015-10-09 11:30:00,39.94,39.94,39.62,39.67,7375.0,39.94,39.94,39.62,39.67,7375.0
2015-10-09 12:00:00,39.67,39.75,39.52,39.57,2800.0,39.67,39.75,39.52,39.57,2800.0
2015-10-09 12:30:00,39.54,39.59,39.44,39.53,17587.0,39.54,39.59,39.44,39.53,17587.0
2015-10-09 13:00:00,39.53,39.56,39.4,39.49,11667.0,39.53,39.56,39.4,39.49,11667.0
2015-10-09 13:30:00,39.49,39.56,39.48,39.51,9037.0,39.49,39.56,39.48,39.51,9037.0
2015-10-09 14:00:00,39.53,39.54,39.35,39.48,7786.0,39.53,39.54,39.35,39.48,7786.0
2015-10-09 14:30:00,39.49,39.5,39.36,39.43,11123.0,39.49,39.5,39.36,39.43,11123.0
2015-10-09 15:00:00,39.41,39.61,39.37,39.59,9367.0,39.41,39.61,39.37,39.59,9367.0
2015-10-09 15:30:00,39.62,39.67,39.56,39.57,28327.0,39.62,39.67,39.56,39.57,28327.0
2015-10-12 09:30:00,39.64,39.64,39.09,39.29,17184.0,39.64,39.64,39.09,39.29,17184.0
2015-10-12 10:00:00,39.14,39.42,39.14,39.39,7729.0,39.14,39.42,39.14,39.39,7729.0
2015-10-12 10:30:00,39.5,39.64,39.46,39.64,4958.0,39.5,39.64,39.46,39.64,4958.0
2015-10-12 11:00:00,39.62,39.79,39.58,39.6,8940.0,39.62,39.79,39.58,39.6,8940.0
2015-10-12 11:30:00,39.59,39.73,39.54,39.61,7400.0,39.59,39.73,39.54,39.61,7400.0
2015-10-12 12:00:00,39.63,39.92,39.6,39.89,5750.0,39.63,39.92,39.6,39.89,5750.0
2015-10-12 12:30:00,39.95,39.95,39.79,39.92,7000.0,39.95,39.95,39.79,39.92,7000.0
2015-10-12 13:00:00,39.92,40.0,39.82,39.93,5604.0,39.92,40.0,39.82,39.93,5604.0
2015-10-12 13:30:00,39.98,40.17,39.94,40.14,11247.0,39.98,40.17,39.94,40.14,11247.0
2015-10-12 14:00:00,40.15,40.23,40.04,40.14,6923.0,40.15,40.23,40.04,40.14,6923.0
2015-10-12 14:30:00,40.14,40.21,40.08,40.12,6735.0,40.14,40.21,40.08,40.12,6735.0
2015-10-12 15:00:00,40.12,40.3,40.11,40.25,14104.0,40.12,40.3,40.11,40.25,14104.0
2015-10-12 15:30:00,40.29,40.32,40.04,40.14,32769.0,40.29,40.32,40.04,40.14,32769.0
2015-10-13 09:30:00,40.02,40.4,40.02,40.22,14275.0,40.02,40.4,40.02,40.22,14275.0
2015-10-13 10:00:00,40.16,40.24,40.1,40.2,16223.0,40.16,40.24,40.1,40.2,16223.0
2015-10-13 10:30:00,40.21,40.27,40.13,40.24,14538.0,40.21,40.27,40.13,40.24,14538.0
2015-10-13 11:00:00,40.19,40.25,40.06,40.13,38737.0,40.19,40.25,40.06,40.13,38737.0
2015-10-13 11:30:00,40.17,40.17,39.9,39.92,10223.0,40.17,40.17,39.9,39.92,10223.0
2015-10-13 12:00:00,39.98,40.06,39.97,40.03,4400.0,39.98,40.06,39.97,40.03,4400.0
2015-10-13 12:30:00,39.97,40.11,39.95,39.97,16100.0,39.97,40.11,39.95,39.97,16100.0
2015-10-13 13:00:00,39.96,40.12,39.9,40.07,9125.0,39.96,40.12,39.9,40.07,9125.0
2015-10-13 13:30:00,40.04,40.06,39.85,39.87,8240.0,40.04,40.06,39.85,39.87,8240.0
2015-10-13 14:00:00,39.85,39.89,39.77,39.87,9374.0,39.85,39.89,39.77,39.87,9374.0
2015-10-13 14:30:00,39.83,40.01,39.82,39.94,8946.0,39.83,40.01,39.82,39.94,8946.0
2015-10-13 15:00:00,39.95,39.98,39.88,39.97,35989.0,39.95,39.98,39.88,39.97,35989.0
2015-10-13 15:30:00,39.97,40.0,39.67,39.78,55910.0,39.97,40.0,39.67,39.78,55910.0
2015-10-14 09:30:00,39.75,40.08,39.6,39.98,6036.0,39.75,40.08,39.6,39.98,6036.0
2015-10-14 10:00:00,39.96,39.96,39.24,39.43,14964.0,39.96,39.96,39.24,39.43,14964.0
2015-10-14 10:30:00,39.35,39.59,39.16,39.29,31930.0,39.35,39.59,39.16,39.29,31930.0
2015-10-14 11:00:00,39.23,39.36,39.09,39.21,5527.0,39.23,39.36,39.09,39.21,5527.0
2015-10-14 11:30:00,39.22,39.26,39.08,39.13,8782.0,39.22,39.26,39.08,39.13,8782.0
2015-10-14 12:00:00,39.14,39.31,38.97,39.27,8300.0,39.14,39.31,38.97,39.27,8300.0
2015-10-14 12:30:00,39.25,39.46,39.25,39.34,26059.0,39.25,39.46,39.25,39.34,26059.0
2015-10-14 13:00:00,39.36,39.44,39.17,39.17,6586.0,39.36,39.44,39.17,39.17,6586.0
2015-10-14 13:30:00,39.21,39.28,39.14,39.17,4271.0,39.21,39.28,39.14,39.17,4271.0
2015-10-14 14:00:00,39.22,39.22,38.98,39.18,4100.0,39.22,39.22,38.98,39.18,4100.0
2015-10-14 14:30:00,39.12,39.16,38.9,38.91,9651.0,39.12,39.16,38.9,38.91,9651.0
2015-10-14 15:00:00,38.94,38.98,38.8,38.89,10811.0,38.94,38.98,38.8,38.89,10811.0
2015-10-14 15:30:00,38.91,39.04,38.88,38.96,36886.0,38.91,39.04,38.88,38.96,36886.0
2015-10-15 09:30:00,39.01,39.67,39.01,39.54,3634.0,39.01,39.67,39.01,39.54,3634.0
2015-10-15 10:00:00,39.53,39.83,39.43,39.62,38537.0,39.53,39.83,39.43,39.62,38537.0
2015-10-15 10:30:00,39.59,39.65,39.45,39.45,6200.0,39.59,39.65,39.45,39.45,6200.0
2015-10-15 11:00:00,39.45,39.61,39.3,39.3,10900.0,39.45,39.61,39.3,39.3,10900.0
2015-10-15 11:30:00,39.33,39.36,39.13,39.22,9827.0,39.33,39.36,39.13,39.22,9827.0
2015-10-15 12:00:00,39.24,39.46,39.21,39.44,5400.0,39.24,39.46,39.21,39.44,5400.0
2015-10-15 12:30:00,39.49,39.54,39.32,39.32,9000.0,39.49,39.54,39.32,39.32,9000.0
2015-10-15 13:00:00,39.3,39.46,39.28,39.36,10400.0,39.3,39.46,39.28,39.36,10400.0
2015-10-15 13:30:00,39.4,39.71,39.39,39.69,7109.0,39.4,39.71,39.39,39.69,7109.0
2015-10-15 14:00:00,39.69,39.85,39.65,39.72,15190.0,39.69,39.85,39.65,39.72,15190.0
2015-10-15 14:30:00,39.78,40.13,39.78,40.06,9000.0,39.78,40.13,39.78,40.06,9000.0
2015-10-15 15:00:00,40.07,40.23,39.99,40.2,14260.0,40.07,40.23,39.99,40.2,14260.0
2015-10-15 15:30:00,40.18,40.41,40.07,40.38,35210.0,40.18,40.41,40.07,40.38,35210.0
2015-10-16 09:30:00,40.54,41.0,40.4,40.87,14767.0,40.54,41.0,40.4,40.87,14767.0
2015-10-16 10:00:00,40.97,41.0,40.71,40.71,6790.0,40.97,41.0,40.71,40.71,6790.0
2015-10-16 10:30:00,40.71,40.94,40.67,40.76,7808.0,40.71,40.94,40.67,40.76,7808.0
2015-10-16 11:00:00,40.78,40.87,40.68,40.68,4800.0,40.78,40.87,40.68,40.68,4800.0
2015-10-16 11:30:00,40.64,40.83,40.58,40.83,5089.0,40.64,40.83,40.58,40.83,5089.0
2015-10-16 12:00:00,40.85,40.85,40.6,40.6,7229.0,40.85,40.85,40.6,40.6,7229.0
2015-10-16 12:30:00,40.59,40.66,40.51,40.59,2600.0,40.59,40.66,40.51,40.59,2600.0
2015-10-16 13:00:00,40.61,40.61,40.42,40.42,3605.0,40.61,40.61,40.42,40.42,3605.0
2015-10-16 13:30:00,40.41,40.57,40.41,40.43,5553.0,40.41,40.57,40.41,40.43,5553.0
2015-10-16 14:00:00,40.46,40.81,40.38,40.75,6532.0,40.46,40.81,40.38,40.75,6532.0
2015-10-16 14:30:00,40.69,40.95,40.69,40.86,11791.0,40.69,40.95,40.69,40.86,11791.0
2015-10-16 15:00:00,40.83,40.98,40.72,40.97,6900.0,40.83,40.98,40.72,40.97,6900.0
2015-10-16 15:30:00,40.97,41.12,40.9,41.03,28327.0,40.97,41.12,40.9,41.03,28327.0
2015-10-19 09:30:00,40.65,41.21,40.65,41.15,12144.0,40.65,41.21,40.65,41.15,12144.0
2015-10-19 10:00:00,41.12,41.19,40.96,40.99,7216.0,41.12,41.19,40.96,40.99,7216.0
2015-10-19 10:30:00,40.93,40.93,40.74,40.85,5408.0,40.93,40.93,40.74,40.85,5408.0
2015-10-19 11:00:00,40.94,41.21,40.89,41.11,9827.0,40.94,41.21,40.89,41.11,9827.0
2015-10-19 11:30:00,41.13,41.41,41.11,41.41,14232.0,41.13,41.41,41.11,41.41,14232.0
2015-10-19 12:00:00,41.5,41.5,40.98,41.0,6854.0,41.5,41.5,40.98,41.0,6854.0
2015-10-19 12:30:00,40.96,41.16,40.93,41.07,5100.0,40.96,41.16,40.93,41.07,5100.0
2015-10-19 13:00:00,41.06,41.08,40.75,40.76,7428.0,41.06,41.08,40.75,40.76,7428.0
2015-10-19 13:30:00,40.74,40.84,40.66,40.79,15253.0,40.74,40.84,40.66,40.79,15253.0
2015-10-19 14:00:00,40.85,40.92,40.77,40.8,16107.0,40.85,40.92,40.77,40.8,16107.0
2015-10-19 14:30:00,40.8,40.84,40.75,40.8,6667.0,40.8,40.84,40.75,40.8,6667.0
2015-10-19 15:00:00,40.8,40.84,40.74,40.78,33336.0,40.8,40.84,40.74,40.78,33336.0
2015-10-19 15:30:00,40.76,40.87,40.75,40.86,36629.0,40.76,40.87,40.75,40.86,36629.0
2015-10-20 09:30:00,41.15,41.7,40.74,41.29,22477.0,41.15,41.7,40.74,41.29,22477.0
2015-10-20 10:00:00,41.39,41.58,41.24,41.41,15511.0,41.39,41.58,41.24,41.41,15511.0
2015-10-20 10:30:00,41.33,41.41,41.09,41.38,26381.0,41.33,41.41,41.09,41.38,26381.0
2015-10-20 11:00:00,41.31,41.31,40.95,41.17,9669.0,41.31,41.31,40.95,41.17,9669.0
2015-10-20 11:30:00,41.17,41.17,40.96,41.13,7300.0,41.17,41.17,40.96,41.13,7300.0
2015-10-20 12:00:00,41.15,41.23,41.01,41.09,7400.0,41.15,41.23,41.01,41.09,7400.0
2015-10-20 12:30:00,41.12,41.12,40.97,41.12,4600.0,41.12,41.12,40.97,41.12,4600.0
2015-10-20 13:00:00,41.09,41.11,41.0,41.01,5378.0,41.09,41.11,41.0,41.01,5378.0
2015-10-20 13:30:00,41.01,41.1,41.0,41.07,5847.0,41.01,41.1,41.0,41.07,5847.0
2015-10-20 14:00:00,41.04,41.21,41.03,41.21,2700.0,41.04,41.21,41.03,41.21,2700.0
2015-10-20 14:30:00,41.2,41.42,41.15,41.33,5711.0,41.2,41.42,41.15,41.33,5711.0
2015-10-20 15:00:00,41.36,41.36,41.26,41.28,6743.0,41.36,41.36,41.26,41.28,6743.0
2015-10-20 15:30:00,41.32,41.41,41.23,41.4,31884.0,41.32,41.41,41.23,41.4,31884.0
2015-10-21 09:30:00,41.7,41.7,41.32,41.32,6279.0,41.7,41.7,41.32,41.32,6279.0
2015-10-21 10:00:00,41.21,41.21,40.71,40.84,28261.0,41.21,41.21,40.71,40.84,28261.0
2015-10-21 10:30:00,40.81,41.11,40.69,41.08,20002.0,40.81,41.11,40.69,41.08,20002.0
2015-10-21 11:00:00,41.07,41.13,40.25,40.54,24200.0,41.07,41.13,40.25,40.54,24200.0
2015-10-21 11:30:00,40.53,40.88,40.53,40.69,7908.0,40.53,40.88,40.53,40.69,7908.0
2015-10-21 12:00:00,40.64,40.64,40.52,40.61,5250.0,40.64,40.64,40.52,40.61,5250.0
2015-10-21 12:30:00,40.61,40.61,40.35,40.39,5579.0,40.61,40.61,40.35,40.39,5579.0
2015-10-21 13:00:00,40.33,40.33,39.92,39.98,8571.0,40.33,40.33,39.92,39.98,8571.0
2015-10-21 13:30:00,39.87,40.34,39.78,40.19,11949.0,39.87,40.34,39.78,40.19,11949.0
2015-10-21 14:00:00,40.19,40.44,40.1,40.41,8412.0,40.19,40.44,40.1,40.41,8412.0
2015-10-21 14:30:00,40.48,40.75,40.48,40.56,7500.0,40.48,40.75,40.48,40.56,7500.0
2015-10-21 15:00:00,40.61,40.74,40.48,40.74,21450.0,40.61,40.74,40.48,40.74,21450.0
2015-10-21 15:30:00,40.71,40.8,40.68,40.7,29937.0,40.71,40.8,40.68,40.7,29937.0
2015-10-22 09:30:00,40.86,40.86,39.91,39.98,15199.0,40.86,40.86,39.91,39.98,15199.0
2015-10-22 10:00:00,39.99,40.12,39.76,40.02,11980.0,39.99,40.12,39.76,40.02,11980.0
2015-10-22 10:30:00,39.96,40.07,39.89,40.0,16938.0,39.96,40.07,39.89,40.0,16938.0
2015-10-22 11:00:00,40.0,40.08,39.54,39.64,29960.0,40.0,40.08,39.54,39.64,29960.0
2015-10-22 11:30:00,39.65,39.65,39.05,39.09,17035.0,39.65,39.65,39.05,39.09,17035.0
2015-10-22 12:00:00,39.12,39.19,38.57,38.63,44760.0,39.12,39.19,38.57,38.63,44760.0
2015-10-22 12:30:00,38.73,39.08,38.7,38.82,28672.0,38.73,39.08,38.7,38.82,28672.0
2015-10-22 13:00:00,38.84,38.92,38.67,38.7,6118.0,38.84,38.92,38.67,38.7,6118.0
2015-10-22 13:30:00,38.7,38.81,38.31,38.35,14248.0,38.7,38.81,38.31,38.35,14248.0
2015-10-22 14:00:00,38.3,38.37,38.14,38.35,13529.0,38.3,38.37,38.14,38.35,13529.0
2015-10-22 14:30:00,38.26,38.31,37.4,38.27,65423.0,38.26,38.31,37.4,38.27,65423.0
2015-10-22 15:00:00,38.27,38.33,38.13,38.31,25517.0,38.27,38.33,38.13,38.31,25517.0
2015-10-22 15:30:00,38.31,38.54,38.26,38.33,77442.0,38.31,38.54,38.26,38.33,77442.0
2015-10-23 09:30:00,38.89,38.99,38.42,38.77,30651.0,38.89,38.99,38.42,38.77,30651.0
2015-10-23 10:00:00,38.78,38.94,38.67,38.67,25262.0,38.78,38.94,38.67,38.67,25262.0
2015-10-23 10:30:00,38.7,38.79,38.47,38.52,17225.0,38.7,38.79,38.47,38.52,17225.0
2015-10-23 11:00:00,38.52,38.82,38.51,38.58,31123.0,38.52,38.82,38.51,38.58,31123.0
2015-10-23 11:30:00,38.55,38.64,38.4,38.48,9200.0,38.55,38.64,38.4,38.48,9200.0
2015-10-23 12:00:00,38.46,38.58,38.43,38.52,17097.0,38.46,38.58,38.43,38.52,17097.0
2015-10-23 12:30:00,38.52,38.83,38.36,38.75,35128.0,38.52,38.83,38.36,38.75,35128.0
2015-10-23 13:00:00,38.7,38.74,38.56,38.72,35195.0,38.7,38.74,38.56,38.72,35195.0
2015-10-23 13:30:00,38.75,38.78,38.52,38.63,41851.0,38.75,38.78,38.52,38.63,41851.0
2015-10-23 14:00:00,38.63,38.69,38.5,38.53,27725.0,38.63,38.69,38.5,38.53,27725.0
2015-10-23 14:30:00,38.53,38.58,38.47,38.51,43063.0,38.53,38.58,38.47,38.51,43063.0
2015-10-23 15:00:00,38.48,38.52,38.37,38.5,43027.0,38.48,38.52,38.37,38.5,43027.0
2015-10-23 15:30:00,38.5,38.6,38.44,38.45,80796.0,38.5,38.6,38.44,38.45,80796.0
2015-10-26 09:30:00,38.3,38.7,38.05,38.44,28195.0,38.3,38.7,38.05,38.44,28195.0
2015-10-26 10:00:00,38.41,38.61,38.34,38.39,30218.0,38.41,38.61,38.34,38.39,30218.0
2015-10-26 10:30:00,38.38,38.51,38.34,38.45,52306.0,38.38,38.51,38.34,38.45,52306.0
2015-10-26 11:00:00,38.49,38.54,38.13,38.14,16526.0,38.49,38.54,38.13,38.14,16526.0
2015-10-26 11:30:00,38.15,38.44,38.15,38.25,8760.0,38.15,38.44,38.15,38.25,8760.0
2015-10-26 12:00:00,38.24,38.44,38.12,38.32,15943.0,38.24,38.44,38.12,38.32,15943.0
2015-10-26 12:30:00,38.3,38.42,38.16,38.24,10733.0,38.3,38.42,38.16,38.24,10733.0
2015-10-26 13:00:00,38.24,38.35,38.17,38.2,33056.0,38.24,38.35,38.17,38.2,33056.0
2015-10-26 13:30:00,38.18,38.3,38.15,38.26,20525.0,38.18,38.3,38.15,38.26,20525.0
2015-10-26 14:00:00,38.26,38.3,38.09,38.09,26645.0,38.26,38.3,38.09,38.09,26645.0
2015-10-26 14:30:00,38.1,38.21,38.08,38.18,30531.0,38.1,38.21,38.08,38.18,30531.0
2015-10-26 15:00:00,38.23,38.25,38.15,38.18,32983.0,38.23,38.25,38.15,38.18,32983.0
2015-10-26 15:30:00,38.18,38.23,38.07,38.07,92584.0,38.18,38.23,38.07,38.07,92584.0
2015-10-27 09:30:00,38.13,38.85,38.13,38.76,8092.0,38.13,38.85,38.13,38.76,8092.0
2015-10-27 10:00:00,38.67,38.67,38.26,38.4,27303.0,38.67,38.67,38.26,38.4,27303.0
2015-10-27 10:30:00,38.39,38.52,38.33,38.5,23304.0,38.39,38.52,38.33,38.5,23304.0
2015-10-27 11:00:00,38.5,38.71,38.47,38.63,41082.0,38.5,38.71,38.47,38.63,41082.0
2015-10-27 11:30:00,38.68,38.72,38.58,38.62,16550.0,38.68,38.72,38.58,38.62,16550.0
2015-10-27 12:00:00,38.62,38.75,38.5,38.66,8769.0,38.62,38.75,38.5,38.66,8769.0
2015-10-27 12:30:00,38.66,38.7,38.48,38.54,10900.0,38.66,38.7,38.48,38.54,10900.0
2015-10-27 13:00:00,38.54,38.65,38.41,38.63,13310.0,38.54,38.65,38.41,38.63,13310.0
2015-10-27 13:30:00,38.65,38.85,38.63,38.74,12504.0,38.65,38.85,38.63,38.74,12504.0
2015-10-27 14:00:00,38.84,38.85,38.58,38.71,11247.0,38.84,38.85,38.58,38.71,11247.0
2015-10-27 14:30:00,38.69,38.69,38.49,38.57,11489.0,38.69,38.69,38.49,38.57,11489.0
2015-10-27 15:00:00,38.58,38.6,38.55,38.59,14843.0,38.58,38.6,38.55,38.59,14843.0
2015-10-27 15:30:00,38.6,38.61,38.46,38.55,94243.0,38.6,38.61,38.46,38.55,94243.0
2015-10-28 09:30:00,38.55,39.15,38.4,39.1,21408.0,38.55,39.15,38.4,39.1,21408.0
2015-10-28 10:00:00,39.21,39.29,39.0,39.1,40588.0,39.21,39.29,39.0,39.1,40588.0
2015-10-28 10:30:00,39.13,39.33,39.06,39.33,21421.0,39.13,39.33,39.06,39.33,21421.0
2015-10-28 11:00:00,39.36,39.48,39.24,39.4,10402.0,39.36,39.48,39.24,39.4,10402.0
2015-10-28 11:30:00,39.39,39.6,39.32,39.57,9386.0,39.39,39.6,39.32,39.57,9386.0
2015-10-28 12:00:00,39.54,39.61,39.46,39.55,8625.0,39.54,39.61,39.46,39.55,8625.0
2015-10-28 12:30:00,39.6,39.62,39.47,39.52,7065.0,39.6,39.62,39.47,39.52,7065.0
2015-10-28 13:00:00,39.54,39.66,39.47,39.63,8300.0,39.54,39.66,39.47,39.63,8300.0
2015-10-28 13:30:00,39.62,39.76,39.59,39.72,8900.0,39.62,39.76,39.59,39.72,8900.0
2015-10-28 14:00:00,39.75,39.75,39.07,39.37,16992.0,39.75,39.75,39.07,39.37,16992.0
2015-10-28 14:30:00,39.26,39.61,39.17,39.55,14813.0,39.26,39.61,39.17,39.55,14813.0
2015-10-28 15:00:00,39.55,39.82,39.54,39.76,14829.0,39.55,39.82,39.54,39.76,14829.0
2015-10-28 15:30:00,39.77,40.07,39.75,40.07,57161.0,39.77,40.07,39.75,40.07,57161.0
2015-10-29 09:30:00,39.89,40.66,39.68,39.76,8376.0,39.89,40.66,39.68,39.76,8376.0
2015-10-29 10:00:00,39.75,39.97,39.68,39.9,9344.0,39.75,39.97,39.68,39.9,9344.0
2015-10-29 10:30:00,39.93,40.15,39.89,40.07,10651.0,39.93,40.15,39.89,40.07,10651.0
2015-10-29 11:00:00,39.99,40.17,39.97,40.05,11158.0,39.99,40.17,39.97,40.05,11158.0
2015-10-29 11:30:00,40.06,40.22,40.01,40.11,4934.0,40.06,40.22,40.01,40.11,4934.0
2015-10-29 12:00:00,40.08,40.14,40.01,40.08,5248.0,40.08,40.14,40.01,40.08,5248.0
2015-10-29 12:30:00,40.11,40.11,39.91,39.95,43051.0,40.11,40.11,39.91,39.95,43051.0
2015-10-29 13:00:00,39.89,39.96,39.7,39.74,6192.0,39.89,39.96,39.7,39.74,6192.0
2015-10-29 13:30:00,39.71,39.88,39.66,39.81,11585.0,39.71,39.88,39.66,39.81,11585.0
2015-10-29 14:00:00,39.81,39.9,39.7,39.88,7534.0,39.81,39.9,39.7,39.88,7534.0
2015-10-29 14:30:00,39.85,39.85,39.66,39.71,4247.0,39.85,39.85,39.66,39.71,4247.0
2015-10-29 15:00:00,39.69,39.77,39.65,39.72,10300.0,39.69,39.77,39.65,39.72,10300.0
2015-10-29 15:30:00,39.71,39.8,39.67,39.74,25280.0,39.71,39.8,39.67,39.74,25280.0
2015-10-30 09:30:00,39.7,39.97,39.53,39.85,7062.0,39.7,39.97,39.53,39.85,7062.0
2015-10-30 10:00:00,39.86,39.9,39.71,39.88,8651.0,39.86,39.9,39.71,39.88,8651.0
2015-10-30 10:30:00,39.83,40.06,39.81,39.91,11021.0,39.83,40.06,39.81,39.91,11021.0
2015-10-30 11:00:00,39.93,40.02,39.78,39.83,6750.0,39.93,40.02,39.78,39.83,6750.0
2015-10-30 11:30:00,39.83,39.99,39.83,39.86,4974.0,39.83,39.99,39.83,39.86,4974.0
2015-10-30 12:00:00,39.84,39.94,39.77,39.89,3745.0,39.84,39.94,39.77,39.89,3745.0
2015-10-30 12:30:00,39.83,39.98,39.83,39.9,4600.0,39.83,39.98,39.83,39.9,4600.0
2015-10-30 13:00:00,39.96,40.05,39.92,39.96,3400.0,39.96,40.05,39.92,39.96,3400.0
2015-10-30 13:30:00,39.93,40.04,39.89,40.04,4703.0,39.93,40.04,39.89,40.04,4703.0
2015-10-30 14:00:00,40.01,40.14,39.88,39.88,5550.0,40.01,40.14,39.88,39.88,5550.0
2015-10-30 14:30:00,39.9,39.98,39.7,39.7,7300.0,39.9,39.98,39.7,39.7,7300.0
2015-10-30 15:00:00,39.68,39.7,39.54,39.54,8000.0,39.68,39.7,39.54,39.54,8000.0
2015-10-30 15:30:00,39.55,39.77,39.51,39.68,38609.0,39.55,39.77,39.51,39.68,38609.0
2015-11-02 09:30:00,39.83,40.29,39.08,40.28,6674.0,39.83,40.29,39.08,40.28,6674.0
2015-11-02 10:00:00,40.3,40.5,40.3,40.5,10950.0,40.3,40.5,40.3,40.5,10950.0
2015-11-02 10:30:00,40.5,40.73,40.36,40.46,13737.0,40.5,40.73,40.36,40.46,13737.0
2015-11-02 11:00:00,40.5,40.74,40.45,40.56,15784.0,40.5,40.74,40.45,40.56,15784.0
2015-11-02 11:30:00,40.63,40.7,40.49,40.59,16582.0,40.63,40.7,40.49,40.59,16582.0
2015-11-02 12:00:00,40.57,40.74,40.51,40.74,23141.0,40.57,40.74,40.51,40.74,23141.0
2015-11-02 12:30:00,40.74,40.88,40.74,40.87,5160.0,40.74,40.88,40.74,40.87,5160.0
2015-11-02 13:00:00,40.9,40.9,40.66,40.77,10778.0,40.9,40.9,40.66,40.77,10778.0
2015-11-02 13:30:00,40.82,41.0,40.8,41.0,8304.0,40.82,41.0,40.8,41.0,8304.0
2015-11-02 14:00:00,41.03,41.17,41.02,41.07,12963.0,41.03,41.17,41.02,41.07,12963.0
2015-11-02 14:30:00,41.07,41.3,40.99,41.22,16508.0,41.07,41.3,40.99,41.22,16508.0
2015-11-02 15:00:00,41.24,41.27,41.12,41.22,14259.0,41.24,41.27,41.12,41.22,14259.0
2015-11-02 15:30:00,41.22,41.32,41.04,41.18,54867.0,41.22,41.32,41.04,41.18,54867.0
2015-11-03 09:30:00,41.09,41.09,40.63,40.86,11265.0,41.09,41.09,40.63,40.86,11265.0
2015-11-03 10:00:00,40.84,40.95,40.72,40.79,4400.0,40.84,40.95,40.72,40.79,4400.0
2015-11-03 10:30:00,40.83,41.22,40.82,41.22,5000.0,40.83,41.22,40.82,41.22,5000.0
2015-11-03 11:00:00,41.25,41.35,41.01,41.28,16139.0,41.25,41.35,41.01,41.28,16139.0
2015-11-03 11:30:00,41.29,41.67,41.29,41.65,12412.0,41.29,41.67,41.29,41.65,12412.0
2015-11-03 12:00:00,41.63,41.67,41.42,41.45,15707.0,41.63,41.67,41.42,41.45,15707.0
2015-11-03 12:30:00,41.42,41.61,41.42,41.54,33418.0,41.42,41.61,41.42,41.54,33418.0
2015-11-03 13:00:00,41.55,41.63,41.53,41.63,12698.0,41.55,41.63,41.53,41.63,12698.0
2015-11-03 13:30:00,41.64,41.64,41.43,41.57,14686.0,41.64,41.64,41.43,41.57,14686.0
2015-11-03 14:00:00,41.58,41.7,41.55,41.56,22165.0,41.58,41.7,41.55,41.56,22165.0
2015-11-03 14:30:00,41.54,41.62,41.51,41.55,20954.0,41.54,41.62,41.51,41.55,20954.0
2015-11-03 15:00:00,41.58,41.62,41.47,41.55,18410.0,41.58,41.62,41.47,41.55,18410.0
2015-11-03 15:30:00,41.55,41.59,41.41,41.47,46658.0,41.55,41.59,41.41,41.47,46658.0
2015-11-04 09:30:00,41.66,41.75,41.2,41.26,8110.0,41.66,41.75,41.2,41.26,8110.0
2015-11-04 10:00:00,41.39,41.66,41.21,41.6,16534.0,41.39,41.66,41.21,41.6,16534.0
2015-11-04 10:30:00,41.63,41.72,41.48,41.6,9944.0,41.63,41.72,41.48,41.6,9944.0
2015-11-04 11:00:00,41.56,41.56,41.25,41.28,8720.0,41.56,41.56,41.25,41.28,8720.0
2015-11-04 11:30:00,41.3,41.4,41.2,41.38,4200.0,41.3,41.4,41.2,41.38,4200.0
2015-11-04 12:00:00,41.39,41.48,41.39,41.45,2450.0,41.39,41.48,41.39,41.45,2450.0
2015-11-04 12:30:00,41.46,41.49,41.36,41.47,2400.0,41.46,41.49,41.36,41.47,2400.0
2015-11-04 13:00:00,41.43,41.54,41.35,41.53,14042.0,41.43,41.54,41.35,41.53,14042.0
2015-11-04 13:30:00,41.48,41.56,41.43,41.51,5744.0,41.48,41.56,41.43,41.51,5744.0
2015-11-04 14:00:00,41.49,41.58,41.49,41.54,7091.0,41.49,41.58,41.49,41.54,7091.0
2015-11-04 14:30:00,41.51,41.66,41.51,41.6,11595.0,41.51,41.66,41.51,41.6,11595.0
2015-11-04 15:00:00,41.6,41.6,41.29,41.3,90630.0,41.6,41.6,41.29,41.3,90630.0
2015-11-04 15:30:00,41.28,41.49,41.28,41.45,23546.0,41.28,41.49,41.28,41.45,23546.0
2015-11-05 09:30:00,41.38,41.68,41.03,41.67,20181.0,41.38,41.68,41.03,41.67,20181.0
2015-11-05 10:00:00,41.61,41.73,41.34,41.4,11975.0,41.61,41.73,41.34,41.4,11975.0
2015-11-05 10:30:00,41.36,41.54,41.25,41.46,14116.0,41.36,41.54,41.25,41.46,14116.0
2015-11-05 11:00:00,41.54,41.66,41.32,41.56,54461.0,41.54,41.66,41.32,41.56,54461.0
2015-11-05 11:30:00,41.59,41.75,41.54,41.69,9730.0,41.59,41.75,41.54,41.69,9730.0
2015-11-05 12:00:00,41.68,41.69,41.37,41.4,8846.0,41.68,41.69,41.37,41.4,8846.0
2015-11-05 12:30:00,41.4,41.63,41.35,41.56,34100.0,41.4,41.63,41.35,41.56,34100.0
2015-11-05 13:00:00,41.53,41.66,41.42,41.43,11100.0,41.53,41.66,41.42,41.43,11100.0
2015-11-05 13:30:00,41.49,41.58,41.45,41.54,7100.0,41.49,41.58,41.45,41.54,7100.0
2015-11-05 14:00:00,41.59,41.6,41.32,41.41,8215.0,41.59,41.6,41.32,41.41,8215.0
2015-11-05 14:30:00,41.44,41.58,41.39,41.53,16026.0,41.44,41.58,41.39,41.53,16026.0
2015-11-05 15:00:00,41.52,41.64,41.49,41.6,27243.0,41.52,41.64,41.49,41.6,27243.0
2015-11-05 15:30:00,41.64,41.64,41.46,41.46,47936.0,41.64,41.64,41.46,41.46,47936.0
2015-11-06 09:30:00,42.0,43.5,40.87,43.27,183432.0,42.0,43.5,40.87,43.27,183432.0
2015-11-06 10:00:00,43.26,43.26,42.87,43.07,30824.0,43.26,43.26,42.87,43.07,30824.0
2015-11-06 10:30:00,43.07,43.76,43.0,43.21,29719.0,43.07,43.76,43.0,43.21,29719.0
2015-11-06 11:00:00,43.23,43.36,43.08,43.16,25206.0,43.23,43.36,43.08,43.16,25206.0
2015-11-06 11:30:00,43.13,43.27,43.01,43.16,18220.0,43.13,43.27,43.01,43.16,18220.0
2015-11-06 12:00:00,43.2,43.21,43.01,43.12,13367.0,43.2,43.21,43.01,43.12,13367.0
2015-11-06 12:30:00,43.16,43.45,43.1,43.25,43527.0,43.16,43.45,43.1,43.25,43527.0
2015-11-06 13:00:00,43.26,43.5,43.21,43.35,19345.0,43.26,43.5,43.21,43.35,19345.0
2015-11-06 13:30:00,43.35,43.61,43.23,43.4,19525.0,43.35,43.61,43.23,43.4,19525.0
2015-11-06 14:00:00,43.42,43.69,43.39,43.59,21702.0,43.42,43.69,43.39,43.59,21702.0
2015-11-06 14:30:00,43.56,43.57,43.2,43.48,51898.0,43.56,43.57,43.2,43.48,51898.0
2015-11-06 15:00:00,43.44,43.53,43.17,43.18,61195.0,43.44,43.53,43.17,43.18,61195.0
2015-11-06 15:30:00,43.18,43.31,43.0,43.11,101283.0,43.18,43.31,43.0,43.11,101283.0
2015-11-09 09:30:00,43.0,43.1,42.74,42.95,41704.0,43.0,43.1,42.74,42.95,41704.0
2015-11-09 10:00:00,42.96,42.96,42.63,42.72,40911.0,42.96,42.96,42.63,42.72,40911.0
2015-11-09 10:30:00,42.63,43.04,42.61,43.01,18990.0,42.63,43.04,42.61,43.01,18990.0
2015-11-09 11:00:00,43.0,43.01,42.73,42.81,18023.0,43.0,43.01,42.73,42.81,18023.0
2015-11-09 11:30:00,42.84,42.91,42.77,42.8,15373.0,42.84,42.91,42.77,42.8,15373.0
2015-11-09 12:00:00,42.8,42.93,42.77,42.91,20290.0,42.8,42.93,42.77,42.91,20290.0
2015-11-09 12:30:00,42.92,42.96,42.88,42.92,7112.0,42.92,42.96,42.88,42.92,7112.0
2015-11-09 13:00:00,42.88,42.94,42.75,42.94,9404.0,42.88,42.94,42.75,42.94,9404.0
2015-11-09 13:30:00,42.95,42.97,42.71,42.84,16983.0,42.95,42.97,42.71,42.84,16983.0
2015-11-09 14:00:00,42.81,43.02,42.8,42.96,13675.0,42.81,43.02,42.8,42.96,13675.0
2015-11-09 14:30:00,42.94,42.99,42.77,42.83,19612.0,42.94,42.99,42.77,42.83,19612.0
2015-11-09 15:00:00,42.8,42.84,42.7,42.79,22140.0,42.8,42.84,42.7,42.79,22140.0
2015-11-09 15:30:00,42.8,42.93,42.7,42.76,61009.0,42.8,42.93,42.7,42.76,61009.0
2015-11-10 09:30:00,42.75,42.89,42.41,42.78,31627.0,42.75,42.89,42.41,42.78,31627.0
2015-11-10 10:00:00,42.77,42.84,42.57,42.68,9515.0,42.77,42.84,42.57,42.68,9515.0
2015-11-10 10:30:00,42.74,42.82,42.64,42.64,11800.0,42.74,42.82,42.64,42.64,11800.0
2015-11-10 11:00:00,42.66,42.76,42.63,42.76,11950.0,42.66,42.76,42.63,42.76,11950.0
2015-11-10 11:30:00,42.73,43.01,42.69,43.01,18797.0,42.73,43.01,42.69,43.01,18797.0
2015-11-10 12:00:00,43.01,43.22,43.01,43.2,14267.0,43.01,43.22,43.01,43.2,14267.0
2015-11-10 12:30:00,43.22,43.3,43.16,43.3,16350.0,43.22,43.3,43.16,43.3,16350.0
2015-11-10 13:00:00,43.26,43.27,43.19,43.26,10865.0,43.26,43.27,43.19,43.26,10865.0
2015-11-10 13:30:00,43.25,43.38,43.24,43.33,13258.0,43.25,43.38,43.24,43.33,13258.0
2015-11-10 14:00:00,43.36,43.36,43.14,43.14,17666.0,43.36,43.36,43.14,43.14,17666.0
2015-11-10 14:30:00,43.17,43.23,43.14,43.15,12127.0,43.17,43.23,43.14,43.15,12127.0
2015-11-10 15:00:00,43.15,43.23,43.12,43.17,17850.0,43.15,43.23,43.12,43.17,17850.0
2015-11-10 15:30:00,43.17,43.21,43.06,43.11,61956.0,43.17,43.21,43.06,43.11,61956.0
2015-11-11 09:30:00,43.15,43.15,42.39,42.98,8632.0,43.15,43.15,42.39,42.98,8632.0
2015-11-11 10:00:00,42.97,43.0,42.83,42.86,6700.0,42.97,43.0,42.83,42.86,6700.0
2015-11-11 10:30:00,42.94,42.99,42.64,42.67,12465.0,42.94,42.99,42.64,42.67,12465.0
2015-11-11 11:00:00,42.68,42.71,42.52,42.56,11051.0,42.68,42.71,42.52,42.56,11051.0
2015-11-11 11:30:00,42.6,42.85,42.57,42.83,11000.0,42.6,42.85,42.57,42.83,11000.0
2015-11-11 12:00:00,42.82,42.91,42.79,42.88,9410.0,42.82,42.91,42.79,42.88,9410.0
2015-11-11 12:30:00,42.87,42.91,42.76,42.77,5936.0,42.87,42.91,42.76,42.77,5936.0
2015-11-11 13:00:00,42.74,42.74,42.48,42.49,9650.0,42.74,42.74,42.48,42.49,9650.0
2015-11-11 13:30:00,42.51,42.53,42.42,42.43,4400.0,42.51,42.53,42.42,42.43,4400.0
2015-11-11 14:00:00,42.39,42.52,42.39,42.52,5450.0,42.39,42.52,42.39,42.52,5450.0
2015-11-11 14:30:00,42.54,42.54,42.21,42.26,11739.0,42.54,42.54,42.21,42.26,11739.0
2015-11-11 15:00:00,42.19,42.4,42.18,42.35,10600.0,42.19,42.4,42.18,42.35,10600.0
2015-11-11 15:30:00,42.36,42.43,42.33,42.35,26159.0,42.36,42.43,42.33,42.35,26159.0
2015-11-12 09:30:00,42.18,42.37,41.83,41.83,17658.0,42.18,42.37,41.83,41.83,17658.0
2015-11-12 10:00:00,41.8,41.95,41.71,41.76,11425.0,41.8,41.95,41.71,41.76,11425.0
2015-11-12 10:30:00,41.73,42.0,41.72,41.87,9387.0,41.73,42.0,41.72,41.87,9387.0
2015-11-12 11:00:00,41.91,41.95,41.84,41.87,40986.0,41.91,41.95,41.84,41.87,40986.0
2015-11-12 11:30:00,41.88,41.93,41.83,41.9,6400.0,41.88,41.93,41.83,41.9,6400.0
2015-11-12 12:00:00,41.9,41.91,41.73,41.9,12323.0,41.9,41.91,41.73,41.9,12323.0
2015-11-12 12:30:00,41.91,41.91,41.83,41.83,6500.0,41.91,41.91,41.83,41.83,6500.0
2015-11-12 13:00:00,41.86,41.91,41.79,41.86,4950.0,41.86,41.91,41.79,41.86,4950.0
2015-11-12 13:30:00,41.86,41.86,41.78,41.8,3672.0,41.86,41.86,41.78,41.8,3672.0
2015-11-12 14:00:00,41.8,41.8,41.58,41.69,4944.0,41.8,41.8,41.58,41.69,4944.0
2015-11-12 14:30:00,41.76,41.76,41.55,41.6,6554.0,41.76,41.76,41.55,41.6,6554.0
2015-11-12 15:00:00,41.6,41.75,41.58,41.74,6700.0,41.6,41.75,41.58,41.74,6700.0
2015-11-12 15:30:00,41.67,41.68,41.34,41.39,53249.0,41.67,41.68,41.34,41.39,53249.0
2015-11-13 09:30:00,41.12,41.67,40.62,41.55,17854.0,41.12,41.67,40.62,41.55,17854.0
2015-11-13 10:00:00,41.61,41.7,41.21,41.37,13919.0,41.61,41.7,41.21,41.37,13919.0
2015-11-13 10:30:00,41.38,41.63,41.32,41.63,11500.0,41.38,41.63,41.32,41.63,11500.0
2015-11-13 11:00:00,41.58,41.58,41.15,41.41,22542.0,41.58,41.58,41.15,41.41,22542.0
2015-11-13 11:30:00,41.37,41.51,41.29,41.37,12056.0,41.37,41.51,41.29,41.37,12056.0
2015-11-13 12:00:00,41.42,41.42,41.33,41.35,16161.0,41.42,41.42,41.33,41.35,16161.0
2015-11-13 12:30:00,41.34,41.4,41.32,41.36,8349.0,41.34,41.4,41.32,41.36,8349.0
2015-11-13 13:00:00,41.36,41.38,41.16,41.19,9600.0,41.36,41.38,41.16,41.19,9600.0
2015-11-13 13:30:00,41.22,41.3,41.14,41.21,5767.0,41.22,41.3,41.14,41.21,5767.0
2015-11-13 14:00:00,41.21,41.21,41.11,41.13,6402.0,41.21,41.21,41.11,41.13,6402.0
2015-11-13 14:30:00,41.12,41.19,41.07,41.12,5400.0,41.12,41.19,41.07,41.12,5400.0
2015-11-13 15:00:00,41.14,41.24,41.12,41.19,12510.0,41.14,41.24,41.12,41.19,12510.0
2015-11-13 15:30:00,41.23,41.23,41.1,41.15,39268.0,41.23,41.23,41.1,41.15,39268.0
2015-11-16 09:30:00,41.08,41.82,40.99,41.01,14889.0,41.08,41.82,40.99,41.01,14889.0
2015-11-16 10:00:00,41.0,41.4,40.99,41.07,11914.0,41.0,41.4,40.99,41.07,11914.0
2015-11-16 10:30:00,41.04,41.22,40.92,41.04,15340.0,41.04,41.22,40.92,41.04,15340.0
2015-11-16 11:00:00,41.03,41.16,41.0,41.09,7600.0,41.03,41.16,41.0,41.09,7600.0
2015-11-16 11:30:00,41.13,41.27,41.06,41.23,7153.0,41.13,41.27,41.06,41.23,7153.0
2015-11-16 12:00:00,41.23,41.31,41.19,41.28,6557.0,41.23,41.31,41.19,41.28,6557.0
2015-11-16 12:30:00,41.29,41.37,41.21,41.25,6906.0,41.29,41.37,41.21,41.25,6906.0
2015-11-16 13:00:00,41.33,41.33,41.23,41.23,9267.0,41.33,41.33,41.23,41.23,9267.0
2015-11-16 13:30:00,41.23,41.33,41.21,41.3,5380.0,41.23,41.33,41.21,41.3,5380.0
2015-11-16 14:00:00,41.33,41.37,41.21,41.23,7500.0,41.33,41.37,41.21,41.23,7500.0
2015-11-16 14:30:00,41.24,41.4,41.23,41.39,5900.0,41.24,41.4,41.23,41.39,5900.0
2015-11-16 15:00:00,41.42,41.5,41.42,41.43,8558.0,41.42,41.5,41.42,41.43,8558.0
2015-11-16 15:30:00,41.43,41.64,41.42,41.59,47041.0,41.43,41.64,41.42,41.59,47041.0
2015-11-17 09:30:00,41.11,41.93,41.11,41.76,39339.0,41.11,41.93,41.11,41.76,39339.0
2015-11-17 10:00:00,41.84,41.87,41.58,41.81,8538.0,41.84,41.87,41.58,41.81,8538.0
2015-11-17 10:30:00,41.79,41.81,41.59,41.8,6100.0,41.79,41.81,41.59,41.8,6100.0
2015-11-17 11:00:00,41.83,41.95,41.77,41.91,9917.0,41.83,41.95,41.77,41.91,9917.0
2015-11-17 11:30:00,41.95,42.4,41.95,42.4,24773.0,41.95,42.4,41.95,42.4,24773.0
2015-11-17 12:00:00,42.42,42.51,42.25,42.35,9874.0,42.42,42.51,42.25,42.35,9874.0
2015-11-17 12:30:00,42.35,42.39,42.19,42.36,12591.0,42.35,42.39,42.19,42.36,12591.0
2015-11-17 13:00:00,42.34,42.37,42.18,42.22,4621.0,42.34,42.37,42.18,42.22,4621.0
2015-11-17 13:30:00,42.11,42.17,42.02,42.16,6062.0,42.11,42.17,42.02,42.16,6062.0
2015-11-17 14:00:00,42.21,42.37,42.13,42.15,6583.0,42.21,42.37,42.13,42.15,6583.0
2015-11-17 14:30:00,42.14,42.16,41.96,42.1,11115.0,42.14,42.16,41.96,42.1,11115.0
2015-11-17 15:00:00,42.1,42.14,41.97,42.09,11252.0,42.1,42.14,41.97,42.09,11252.0
2015-11-17 15:30:00,42.05,42.21,42.03,42.06,34519.0,42.05,42.21,42.03,42.06,34519.0
2015-11-18 09:30:00,42.48,42.6,41.94,42.07,15892.0,42.48,42.6,41.94,42.07,15892.0
2015-11-18 10:00:00,42.08,42.21,42.05,42.18,18788.0,42.08,42.21,42.05,42.18,18788.0
2015-11-18 10:30:00,42.15,42.23,42.05,42.18,8088.0,42.15,42.23,42.05,42.18,8088.0
2015-11-18 11:00:00,42.1,42.24,42.0,42.23,7056.0,42.1,42.24,42.0,42.23,7056.0
2015-11-18 11:30:00,42.26,42.44,42.24,42.26,6900.0,42.26,42.44,42.24,42.26,6900.0
2015-11-18 12:00:00,42.2,42.46,42.2,42.46,7916.0,42.2,42.46,42.2,42.46,7916.0
2015-11-18 12:30:00,42.47,42.71,42.47,42.59,8850.0,42.47,42.71,42.47,42.59,8850.0
2015-11-18 13:00:00,42.55,42.68,42.52,42.57,4943.0,42.55,42.68,42.52,42.57,4943.0
2015-11-18 13:30:00,42.56,42.77,42.56,42.65,9117.0,42.56,42.77,42.56,42.65,9117.0
2015-11-18 14:00:00,42.63,42.84,42.59,42.79,9346.0,42.63,42.84,42.59,42.79,9346.0
2015-11-18 14:30:00,42.78,42.87,42.72,42.76,7800.0,42.78,42.87,42.72,42.76,7800.0
2015-11-18 15:00:00,42.78,42.82,42.68,42.82,13744.0,42.78,42.82,42.68,42.82,13744.0
2015-11-18 15:30:00,42.82,42.88,42.76,42.86,29743.0,42.82,42.88,42.76,42.86,29743.0
2015-11-19 09:30:00,42.87,42.88,42.31,42.7,9216.0,42.87,42.88,42.31,42.7,9216.0
2015-11-19 10:00:00,42.68,42.68,42.25,42.25,7585.0,42.68,42.68,42.25,42.25,7585.0
2015-11-19 10:30:00,42.25,42.33,42.05,42.19,39228.0,42.25,42.33,42.05,42.19,39228.0
2015-11-19 11:00:00,42.21,42.29,42.16,42.27,7251.0,42.21,42.29,42.16,42.27,7251.0
2015-11-19 11:30:00,42.23,42.23,42.11,42.18,7562.0,42.23,42.23,42.11,42.18,7562.0
2015-11-19 12:00:00,42.18,42.21,41.91,41.93,19065.0,42.18,42.21,41.91,41.93,19065.0
2015-11-19 12:30:00,41.95,41.95,41.68,41.7,11468.0,41.95,41.95,41.68,41.7,11468.0
2015-11-19 13:00:00,41.71,41.89,41.56,41.75,10000.0,41.71,41.89,41.56,41.75,10000.0
2015-11-19 13:30:00,41.78,41.86,41.56,41.59,16757.0,41.78,41.86,41.56,41.59,16757.0
2015-11-19 14:00:00,41.61,41.93,41.55,41.83,7723.0,41.61,41.93,41.55,41.83,7723.0
2015-11-19 14:30:00,41.86,41.88,41.31,41.31,9400.0,41.86,41.88,41.31,41.31,9400.0
2015-11-19 15:00:00,41.37,41.51,41.34,41.51,10500.0,41.37,41.51,41.34,41.51,10500.0
2015-11-19 15:30:00,41.52,41.56,41.43,41.47,22194.0,41.52,41.56,41.43,41.47,22194.0
2015-11-20 09:30:00,41.81,41.99,41.64,41.96,15562.0,41.81,41.99,41.64,41.96,15562.0
2015-11-20 10:00:00,41.98,42.15,41.81,42.09,10241.0,41.98,42.15,41.81,42.09,10241.0
2015-11-20 10:30:00,42.18,42.18,41.93,41.93,14412.0,42.18,42.18,41.93,41.93,14412.0
2015-11-20 11:00:00,41.95,42.11,41.94,42.1,10755.0,41.95,42.11,41.94,42.1,10755.0
2015-11-20 11:30:00,42.08,42.15,41.89,41.89,9760.0,42.08,42.15,41.89,41.89,9760.0
2015-11-20 12:00:00,41.89,41.96,41.82,41.92,9455.0,41.89,41.96,41.82,41.92,9455.0
2015-11-20 12:30:00,41.96,41.97,41.84,41.87,6022.0,41.96,41.97,41.84,41.87,6022.0
2015-11-20 13:00:00,41.91,41.92,41.6,41.6,24635.0,41.91,41.92,41.6,41.6,24635.0
2015-11-20 13:30:00,41.61,41.68,41.54,41.59,8200.0,41.61,41.68,41.54,41.59,8200.0
2015-11-20 14:00:00,41.59,41.82,41.59,41.67,10200.0,41.59,41.82,41.59,41.67,10200.0
2015-11-20 14:30:00,41.72,41.75,41.67,41.68,8002.0,41.72,41.75,41.67,41.68,8002.0
2015-11-20 15:00:00,41.71,41.78,41.67,41.67,6900.0,41.71,41.78,41.67,41.67,6900.0
2015-11-20 15:30:00,41.69,41.79,41.66,41.7,22292.0,41.69,41.79,41.66,41.7,22292.0
2015-11-23 09:30:00,41.65,42.12,40.01,41.85,29459.0,41.65,42.12,40.01,41.85,29459.0
2015-11-23 10:00:00,41.8,41.94,41.69,41.9,4425.0,41.8,41.94,41.69,41.9,4425.0
2015-11-23 10:30:00,41.88,42.03,41.82,41.98,16896.0,41.88,42.03,41.82,41.98,16896.0
2015-11-23 11:00:00,42.0,42.01,41.9,41.93,11965.0,42.0,42.01,41.9,41.93,11965.0
2015-11-23 11:30:00,41.93,41.98,41.9,41.91,3900.0,41.93,41.98,41.9,41.91,3900.0
2015-11-23 12:00:00,41.91,41.95,41.75,41.8,10926.0,41.91,41.95,41.75,41.8,10926.0
2015-11-23 12:30:00,41.79,41.92,41.75,41.89,7500.0,41.79,41.92,41.75,41.89,7500.0
2015-11-23 13:00:00,41.93,41.93,41.74,41.75,8188.0,41.93,41.93,41.74,41.75,8188.0
2015-11-23 13:30:00,41.77,41.79,41.65,41.65,14109.0,41.77,41.79,41.65,41.65,14109.0
2015-11-23 14:00:00,41.67,41.69,41.5,41.69,13026.0,41.67,41.69,41.5,41.69,13026.0
2015-11-23 14:30:00,41.68,42.02,41.66,41.98,25620.0,41.68,42.02,41.66,41.98,25620.0
2015-11-23 15:00:00,41.98,42.0,41.85,41.92,52668.0,41.98,42.0,41.85,41.92,52668.0
2015-11-23 15:30:00,41.93,41.99,41.85,41.9,76398.0,41.93,41.99,41.85,41.9,76398.0
2015-11-24 09:30:00,41.74,42.1,41.5,41.56,8305.0,41.74,42.1,41.5,41.56,8305.0
2015-11-24 10:00:00,41.68,41.89,41.51,41.62,15032.0,41.68,41.89,41.51,41.62,15032.0
2015-11-24 10:30:00,41.65,41.74,41.5,41.68,14206.0,41.65,41.74,41.5,41.68,14206.0
2015-11-24 11:00:00,41.65,41.72,41.5,41.52,25957.0,41.65,41.72,41.5,41.52,25957.0
2015-11-24 11:30:00,41.54,41.66,41.5,41.63,23694.0,41.54,41.66,41.5,41.63,23694.0
2015-11-24 12:00:00,41.65,41.7,41.57,41.66,7094.0,41.65,41.7,41.57,41.66,7094.0
2015-11-24 12:30:00,41.63,41.66,41.46,41.55,9357.0,41.63,41.66,41.46,41.55,9357.0
2015-11-24 13:00:00,41.55,41.72,41.49,41.62,37276.0,41.55,41.72,41.49,41.62,37276.0
2015-11-24 13:30:00,41.68,41.8,41.61,41.67,13018.0,41.68,41.8,41.61,41.67,13018.0
2015-11-24 14:00:00,41.75,41.78,41.58,41.73,10346.0,41.75,41.78,41.58,41.73,10346.0
2015-11-24 14:30:00,41.73,41.79,41.68,41.79,9384.0,41.73,41.79,41.68,41.79,9384.0
2015-11-24 15:00:00,41.79,41.94,41.76,41.9,21954.0,41.79,41.94,41.76,41.9,21954.0
2015-11-24 15:30:00,41.86,41.94,41.79,41.92,66721.0,41.86,41.94,41.79,41.92,66721.0
2015-11-25 09:30:00,41.93,42.36,41.26,42.12,27433.0,41.93,42.36,41.26,42.12,27433.0
2015-11-25 10:00:00,42.16,42.27,42.01,42.07,15660.0,42.16,42.27,42.01,42.07,15660.0
2015-11-25 10:30:00,42.08,42.28,42.04,42.2,12688.0,42.08,42.28,42.04,42.2,12688.0
2015-11-25 11:00:00,42.19,42.22,42.08,42.11,10688.0,42.19,42.22,42.08,42.11,10688.0
2015-11-25 11:30:00,42.12,42.21,42.08,42.19,7180.0,42.12,42.21,42.08,42.19,7180.0
2015-11-25 12:00:00,42.19,42.22,42.11,42.16,9054.0,42.19,42.22,42.11,42.16,9054.0
2015-11-25 12:30:00,42.19,42.19,42.08,42.08,9168.0,42.19,42.19,42.08,42.08,9168.0
2015-11-25 13:00:00,42.08,42.12,41.95,42.05,4714.0,42.08,42.12,41.95,42.05,4714.0
2015-11-25 13:30:00,42.08,42.2,42.01,42.15,7320.0,42.08,42.2,42.01,42.15,7320.0
2015-11-25 14:00:00,42.14,42.44,42.13,42.25,23332.0,42.14,42.44,42.13,42.25,23332.0
2015-11-25 14:30:00,42.25,42.28,42.14,42.24,17600.0,42.25,42.28,42.14,42.24,17600.0
2015-11-25 15:00:00,42.2,42.26,42.17,42.25,11550.0,42.2,42.26,42.17,42.25,11550.0
2015-11-25 15:30:00,42.24,42.25,42.14,42.23,10986.0,42.24,42.25,42.14,42.23,10986.0
2015-11-27 09:30:00,42.29,43.0,42.08,42.25,11063.0,42.29,43.0,42.08,42.25,11063.0
2015-11-27 10:00:00,42.26,42.41,42.08,42.32,15288.0,42.26,42.41,42.08,42.32,15288.0
2015-11-27 10:30:00,42.31,42.33,42.17,42.25,38551.0,42.31,42.33,42.17,42.25,38551.0
2015-11-27 11:00:00,42.27,42.65,42.22,42.58,33569.0,42.27,42.65,42.22,42.58,33569.0
2015-11-27 11:30:00,42.52,42.56,42.31,42.36,11910.0,42.52,42.56,42.31,42.36,11910.0
2015-11-27 12:00:00,42.42,42.55,42.38,42.47,14310.0,42.42,42.55,42.38,42.47,14310.0
2015-11-27 12:30:00,42.49,42.53,42.44,42.46,14047.0,42.49,42.53,42.44,42.46,14047.0
2015-11-30 09:30:00,42.89,42.89,41.91,42.0,21440.0,42.89,42.89,41.91,42.0,21440.0
2015-11-30 10:00:00,41.96,42.07,41.89,42.04,17261.0,41.96,42.07,41.89,42.04,17261.0
2015-11-30 10:30:00,42.03,42.03,41.95,41.96,14960.0,42.03,42.03,41.95,41.96,14960.0
2015-11-30 11:00:00,42.0,42.0,41.86,41.96,3900.0,42.0,42.0,41.86,41.96,3900.0
2015-11-30 11:30:00,41.91,42.01,41.85,41.88,5501.0,41.91,42.01,41.85,41.88,5501.0
2015-11-30 12:00:00,41.91,41.95,41.68,41.71,28986.0,41.91,41.95,41.68,41.71,28986.0
2015-11-30 12:30:00,41.71,41.71,41.65,41.67,5082.0,41.71,41.71,41.65,41.67,5082.0
2015-11-30 13:00:00,41.65,41.72,41.59,41.7,4936.0,41.65,41.72,41.59,41.7,4936.0
2015-11-30 13:30:00,41.71,41.71,41.65,41.7,19161.0,41.71,41.71,41.65,41.7,19161.0
2015-11-30 14:00:00,41.72,41.81,41.66,41.76,10644.0,41.72,41.81,41.66,41.76,10644.0
2015-11-30 14:30:00,41.79,41.84,41.7,41.72,6388.0,41.79,41.84,41.7,41.72,6388.0
2015-11-30 15:00:00,41.69,41.69,41.53,41.54,4300.0,41.69,41.69,41.53,41.54,4300.0
2015-11-30 15:30:00,41.56,41.67,41.45,41.45,36416.0,41.56,41.67,41.45,41.45,36416.0
2015-12-01 09:30:00,41.83,41.83,41.5,41.7,19979.0,41.83,41.83,41.5,41.7,19979.0
2015-12-01 10:00:00,41.66,41.67,41.38,41.5,14199.0,41.66,41.67,41.38,41.5,14199.0
2015-12-01 10:30:00,41.48,41.52,41.39,41.43,14064.0,41.48,41.52,41.39,41.43,14064.0
2015-12-01 11:00:00,41.46,41.52,41.31,41.33,19723.0,41.46,41.52,41.31,41.33,19723.0
2015-12-01 11:30:00,41.33,41.44,41.22,41.34,7900.0,41.33,41.44,41.22,41.34,7900.0
2015-12-01 12:00:00,41.38,41.47,41.33,41.47,18335.0,41.38,41.47,41.33,41.47,18335.0
2015-12-01 12:30:00,41.47,41.52,41.47,41.47,24298.0,41.47,41.52,41.47,41.47,24298.0
2015-12-01 13:00:00,41.49,41.51,41.46,41.49,16622.0,41.49,41.51,41.46,41.49,16622.0
2015-12-01 13:30:00,41.44,41.52,41.41,41.5,21679.0,41.44,41.52,41.41,41.5,21679.0
2015-12-01 14:00:00,41.5,41.81,41.49,41.81,24686.0,41.5,41.81,41.49,41.81,24686.0
2015-12-01 14:30:00,41.81,41.94,41.7,41.71,10205.0,41.81,41.94,41.7,41.71,10205.0
2015-12-01 15:00:00,41.73,41.8,41.67,41.71,19949.0,41.73,41.8,41.67,41.71,19949.0
2015-12-01 15:30:00,41.71,41.72,41.66,41.69,43716.0,41.71,41.72,41.66,41.69,43716.0
2015-12-02 09:30:00,41.81,42.19,41.81,42.05,14163.0,41.81,42.19,41.81,42.05,14163.0
2015-12-02 10:00:00,42.0,42.03,41.85,41.93,18489.0,42.0,42.03,41.85,41.93,18489.0
2015-12-02 10:30:00,41.92,42.02,41.92,41.94,9900.0,41.92,42.02,41.92,41.94,9900.0
2015-12-02 11:00:00,41.93,42.02,41.89,42.0,11800.0,41.93,42.02,41.89,42.0,11800.0
2015-12-02 11:30:00,41.96,42.0,41.79,41.8,14050.0,41.96,42.0,41.79,41.8,14050.0
2015-12-02 12:00:00,41.84,41.87,41.49,41.7,55628.0,41.84,41.87,41.49,41.7,55628.0
2015-12-02 12:30:00,41.68,41.73,41.64,41.71,7636.0,41.68,41.73,41.64,41.71,7636.0
2015-12-02 13:00:00,41.71,41.75,41.62,41.74,16489.0,41.71,41.75,41.62,41.74,16489.0
2015-12-02 13:30:00,41.72,41.76,41.63,41.7,13078.0,41.72,41.76,41.63,41.7,13078.0
2015-12-02 14:00:00,41.69,41.7,41.43,41.58,6824.0,41.69,41.7,41.43,41.58,6824.0
2015-12-02 14:30:00,41.57,41.6,41.48,41.52,9314.0,41.57,41.6,41.48,41.52,9314.0
2015-12-02 15:00:00,41.52,41.55,41.46,41.52,40159.0,41.52,41.55,41.46,41.52,40159.0
2015-12-02 15:30:00,41.48,41.51,41.39,41.46,25460.0,41.48,41.51,41.39,41.46,25460.0
2015-12-03 09:30:00,41.39,41.79,41.39,41.5,20142.0,41.39,41.79,41.39,41.5,20142.0
2015-12-03 10:00:00,41.48,41.51,41.26,41.45,6063.0,41.48,41.51,41.26,41.45,6063.0
2015-12-03 10:30:00,41.52,41.54,41.43,41.46,9200.0,41.52,41.54,41.43,41.46,9200.0
2015-12-03 11:00:00,41.45,41.52,41.42,41.45,17455.0,41.45,41.52,41.42,41.45,17455.0
2015-12-03 11:30:00,41.46,41.46,41.37,41.4,3721.0,41.46,41.46,41.37,41.4,3721.0
2015-12-03 12:00:00,41.4,41.4,40.94,40.98,8523.0,41.4,41.4,40.94,40.98,8523.0
2015-12-03 12:30:00,41.04,41.12,41.0,41.0,1600.0,41.04,41.12,41.0,41.0,1600.0
2015-12-03 13:00:00,40.95,40.99,40.87,40.97,6576.0,40.95,40.99,40.87,40.97,6576.0
2015-12-03 13:30:00,40.94,40.94,40.49,40.49,10636.0,40.94,40.94,40.49,40.49,10636.0
2015-12-03 14:00:00,40.41,40.45,40.19,40.2,9781.0,40.41,40.45,40.19,40.2,9781.0
2015-12-03 14:30:00,40.21,40.35,40.07,40.32,11377.0,40.21,40.35,40.07,40.32,11377.0
2015-12-03 15:00:00,40.34,40.52,40.32,40.36,15002.0,40.34,40.52,40.32,40.36,15002.0
2015-12-03 15:30:00,40.38,40.44,40.3,40.35,26780.0,40.38,40.44,40.3,40.35,26780.0
2015-12-04 09:30:00,40.52,40.98,40.21,40.76,10485.0,40.52,40.98,40.21,40.76,10485.0
2015-12-04 10:00:00,40.82,40.99,40.66,40.96,5832.0,40.82,40.99,40.66,40.96,5832.0
2015-12-04 10:30:00,40.87,41.03,40.72,40.99,10329.0,40.87,41.03,40.72,40.99,10329.0
2015-12-04 11:00:00,40.98,40.98,40.88,40.9,7363.0,40.98,40.98,40.88,40.9,7363.0
2015-12-04 11:30:00,40.87,40.9,40.75,40.86,3395.0,40.87,40.9,40.75,40.86,3395.0
2015-12-04 12:00:00,40.88,40.88,40.62,40.75,8900.0,40.88,40.88,40.62,40.75,8900.0
2015-12-04 12:30:00,40.73,41.21,40.73,41.21,8805.0,40.73,41.21,40.73,41.21,8805.0
2015-12-04 13:00:00,41.22,41.36,41.17,41.26,50448.0,41.22,41.36,41.17,41.26,50448.0
2015-12-04 13:30:00,41.26,41.26,40.94,41.11,23187.0,41.26,41.26,40.94,41.11,23187.0
2015-12-04 14:00:00,41.08,41.12,40.79,40.85,39410.0,41.08,41.12,40.79,40.85,39410.0
2015-12-04 14:30:00,40.89,40.97,40.78,40.93,57305.0,40.89,40.97,40.78,40.93,57305.0
2015-12-04 15:00:00,40.91,41.07,40.86,40.96,15979.0,40.91,41.07,40.86,40.96,15979.0
2015-12-04 15:30:00,40.96,41.09,40.92,41.07,33410.0,40.96,41.09,40.92,41.07,33410.0
2015-12-07 09:30:00,41.06,41.1,40.7,40.78,11113.0,41.06,41.1,40.7,40.78,11113.0
2015-12-07 10:00:00,40.78,41.07,40.75,41.01,24167.0,40.78,41.07,40.75,41.01,24167.0
2015-12-07 10:30:00,41.03,41.07,40.83,40.9,10729.0,41.03,41.07,40.83,40.9,10729.0
2015-12-07 11:00:00,40.95,41.03,40.9,40.95,7171.0,40.95,41.03,40.9,40.95,7171.0
2015-12-07 11:30:00,40.93,41.05,40.82,40.85,24741.0,40.93,41.05,40.82,40.85,24741.0
2015-12-07 12:00:00,40.85,40.85,40.71,40.8,3500.0,40.85,40.85,40.71,40.8,3500.0
2015-12-07 12:30:00,40.84,40.84,40.41,40.44,6774.0,40.84,40.84,40.41,40.44,6774.0
2015-12-07 13:00:00,40.42,40.71,40.42,40.68,6094.0,40.42,40.71,40.42,40.68,6094.0
2015-12-07 13:30:00,40.69,40.72,40.46,40.59,6800.0,40.69,40.72,40.46,40.59,6800.0
2015-12-07 14:00:00,40.64,40.78,40.62,40.76,16728.0,40.64,40.78,40.62,40.76,16728.0
2015-12-07 14:30:00,40.79,40.82,40.5,40.5,15646.0,40.79,40.82,40.5,40.5,15646.0
2015-12-07 15:00:00,40.5,40.53,40.4,40.44,26649.0,40.5,40.53,40.4,40.44,26649.0
2015-12-07 15:30:00,40.46,40.6,40.43,40.52,66070.0,40.46,40.6,40.43,40.52,66070.0
2015-12-08 09:30:00,40.19,40.59,40.06,40.26,14386.0,40.19,40.59,40.06,40.26,14386.0
2015-12-08 10:00:00,40.23,40.35,40.05,40.32,17388.0,40.23,40.35,40.05,40.32,17388.0
2015-12-08 10:30:00,40.35,40.42,40.25,40.29,43986.0,40.35,40.42,40.25,40.29,43986.0
2015-12-08 11:00:00,40.33,40.84,40.31,40.74,19060.0,40.33,40.84,40.31,40.74,19060.0
2015-12-08 11:30:00,40.72,40.72,40.57,40.65,33254.0,40.72,40.72,40.57,40.65,33254.0
2015-12-08 12:00:00,40.65,40.88,40.58,40.85,19385.0,40.65,40.88,40.58,40.85,19385.0
2015-12-08 12:30:00,40.85,41.07,40.85,41.03,9525.0,40.85,41.07,40.85,41.03,9525.0
2015-12-08 13:00:00,41.04,41.29,41.04,41.28,22212.0,41.04,41.29,41.04,41.28,22212.0
2015-12-08 13:30:00,41.28,41.39,41.19,41.34,12400.0,41.28,41.39,41.19,41.34,12400.0
2015-12-08 14:00:00,41.33,41.61,41.33,41.5,17658.0,41.33,41.61,41.33,41.5,17658.0
2015-12-08 14:30:00,41.53,41.67,41.5,41.55,20628.0,41.53,41.67,41.5,41.55,20628.0
2015-12-08 15:00:00,41.55,41.68,41.5,41.57,21774.0,41.55,41.68,41.5,41.57,21774.0
2015-12-08 15:30:00,41.56,41.66,41.46,41.56,35219.0,41.56,41.66,41.46,41.56,35219.0
2015-12-09 09:30:00,41.33,41.86,41.08,41.48,11526.0,41.33,41.86,41.08,41.48,11526.0
2015-12-09 10:00:00,41.33,41.51,41.2,41.39,4615.0,41.33,41.51,41.2,41.39,4615.0
2015-12-09 10:30:00,41.36,41.45,41.0,41.05,16371.0,41.36,41.45,41.0,41.05,16371.0
2015-12-09 11:00:00,41.05,41.1,40.95,40.99,8536.0,41.05,41.1,40.95,40.99,8536.0
2015-12-09 11:30:00,40.98,41.0,40.85,40.91,12471.0,40.98,41.0,40.85,40.91,12471.0
2015-12-09 12:00:00,40.92,40.96,40.82,40.91,11707.0,40.92,40.96,40.82,40.91,11707.0
2015-12-09 12:30:00,40.92,40.94,40.55,40.83,38611.0,40.92,40.94,40.55,40.83,38611.0
2015-12-09 13:00:00,40.81,41.02,40.76,40.93,19803.0,40.81,41.02,40.76,40.93,19803.0
2015-12-09 13:30:00,40.92,40.97,40.82,40.97,7358.0,40.92,40.97,40.82,40.97,7358.0
2015-12-09 14:00:00,40.98,41.12,40.82,40.85,29955.0,40.98,41.12,40.82,40.85,29955.0
2015-12-09 14:30:00,40.86,40.87,40.69,40.76,13316.0,40.86,40.87,40.69,40.76,13316.0
2015-12-09 15:00:00,40.76,40.86,40.74,40.8,14657.0,40.76,40.86,40.74,40.8,14657.0
2015-12-09 15:30:00,40.81,40.94,40.62,40.63,45643.0,40.81,40.94,40.62,40.63,45643.0
2015-12-10 09:30:00,40.65,41.24,40.43,40.87,17638.0,40.65,41.24,40.43,40.87,17638.0
2015-12-10 10:00:00,40.89,41.06,40.77,41.02,26499.0,40.89,41.06,40.77,41.02,26499.0
2015-12-10 10:30:00,41.03,41.33,41.01,41.16,20513.0,41.03,41.33,41.01,41.16,20513.0
2015-12-10 11:00:00,41.16,41.29,41.09,41.15,28459.0,41.16,41.29,41.09,41.15,28459.0
2015-12-10 11:30:00,41.14,41.31,41.13,41.28,22587.0,41.14,41.31,41.13,41.28,22587.0
2015-12-10 12:00:00,41.3,41.38,41.17,41.25,23298.0,41.3,41.38,41.17,41.25,23298.0
2015-12-10 12:30:00,41.24,41.3,41.16,41.23,40454.0,41.24,41.3,41.16,41.23,40454.0
2015-12-10 13:00:00,41.26,41.26,41.08,41.09,30545.0,41.26,41.26,41.08,41.09,30545.0
2015-12-10 13:30:00,41.14,41.21,41.05,41.1,10586.0,41.14,41.21,41.05,41.1,10586.0
2015-12-10 14:00:00,41.15,41.16,40.95,41.09,9355.0,41.15,41.16,40.95,41.09,9355.0
2015-12-10 14:30:00,41.11,41.11,41.0,41.08,5500.0,41.11,41.11,41.0,41.08,5500.0
2015-12-10 15:00:00,41.11,41.13,40.99,41.13,8700.0,41.11,41.13,40.99,41.13,8700.0
2015-12-10 15:30:00,41.12,41.16,40.99,41.0,69371.0,41.12,41.16,40.99,41.0,69371.0
2015-12-11 09:30:00,40.32,40.67,40.11,40.31,20887.0,40.32,40.67,40.11,40.31,20887.0
2015-12-11 10:00:00,40.26,40.61,40.24,40.6,5594.0,40.26,40.61,40.24,40.6,5594.0
2015-12-11 10:30:00,40.53,40.53,40.1,40.1,5882.0,40.53,40.53,40.1,40.1,5882.0
2015-12-11 11:00:00,40.09,40.27,40.05,40.27,8800.0,40.09,40.27,40.05,40.27,8800.0
2015-12-11 11:30:00,40.26,40.31,40.23,40.25,7438.0,40.26,40.31,40.23,40.25,7438.0
2015-12-11 12:00:00,40.24,40.27,40.19,40.23,16614.0,40.24,40.27,40.19,40.23,16614.0
2015-12-11 12:30:00,40.24,40.28,40.19,40.24,11004.0,40.24,40.28,40.19,40.24,11004.0
2015-12-11 13:00:00,40.25,40.3,40.18,40.21,10414.0,40.25,40.3,40.18,40.21,10414.0
2015-12-11 13:30:00,40.2,40.35,40.1,40.26,5813.0,40.2,40.35,40.1,40.26,5813.0
2015-12-11 14:00:00,40.33,40.48,40.28,40.33,2899.0,40.33,40.48,40.28,40.33,2899.0
2015-12-11 14:30:00,40.26,40.39,40.26,40.27,7323.0,40.26,40.39,40.26,40.27,7323.0
2015-12-11 15:00:00,40.27,40.48,40.23,40.48,53553.0,40.27,40.48,40.23,40.48,53553.0
2015-12-11 15:30:00,40.49,40.56,40.41,40.44,52730.0,40.49,40.56,40.41,40.44,52730.0
2015-12-14 09:30:00,40.41,40.76,40.16,40.71,19460.0,40.41,40.76,40.16,40.71,19460.0
2015-12-14 10:00:00,40.77,40.78,40.42,40.42,14676.0,40.77,40.78,40.42,40.42,14676.0
2015-12-14 10:30:00,40.48,40.53,40.17,40.18,13585.0,40.48,40.53,40.17,40.18,13585.0
2015-12-14 11:00:00,40.15,40.24,40.05,40.19,10135.0,40.15,40.24,40.05,40.19,10135.0
2015-12-14 11:30:00,40.17,40.29,40.0,40.25,15433.0,40.17,40.29,40.0,40.25,15433.0
2015-12-14 12:00:00,40.28,40.89,40.25,40.89,10631.0,40.28,40.89,40.25,40.89,10631.0
2015-12-14 12:30:00,40.9,40.91,40.66,40.9,11247.0,40.9,40.91,40.66,40.9,11247.0
2015-12-14 13:00:00,40.9,40.95,40.6,40.72,13600.0,40.9,40.95,40.6,40.72,13600.0
2015-12-14 13:30:00,40.72,40.75,40.47,40.47,6842.0,40.72,40.75,40.47,40.47,6842.0
2015-12-14 14:00:00,40.44,40.5,40.32,40.33,7300.0,40.44,40.5,40.32,40.33,7300.0
2015-12-14 14:30:00,40.37,40.47,40.27,40.36,9286.0,40.37,40.47,40.27,40.36,9286.0
2015-12-14 15:00:00,40.33,40.43,40.25,40.38,8700.0,40.33,40.43,40.25,40.38,8700.0
2015-12-14 15:30:00,40.38,40.61,40.36,40.54,39115.0,40.38,40.61,40.36,40.54,39115.0
2015-12-15 09:30:00,40.89,41.08,40.48,41.0,21821.0,40.89,41.08,40.48,41.0,21821.0
2015-12-15 10:00:00,41.0,41.0,40.74,40.81,31491.0,41.0,41.0,40.74,40.81,31491.0
2015-12-15 10:30:00,40.8,40.87,40.63,40.86,14351.0,40.8,40.87,40.63,40.86,14351.0
2015-12-15 11:00:00,40.76,40.76,40.41,40.59,9303.0,40.76,40.76,40.41,40.59,9303.0
2015-12-15 11:30:00,40.55,40.58,40.45,40.49,8600.0,40.55,40.58,40.45,40.49,8600.0
2015-12-15 12:00:00,40.51,40.61,40.49,40.6,20386.0,40.51,40.61,40.49,40.6,20386.0
2015-12-15 12:30:00,40.65,40.81,40.53,40.73,30430.0,40.65,40.81,40.53,40.73,30430.0
2015-12-15 13:00:00,40.71,40.8,40.63,40.7,14253.0,40.71,40.8,40.63,40.7,14253.0
2015-12-15 13:30:00,40.69,40.91,40.69,40.88,38756.0,40.69,40.91,40.69,40.88,38756.0
2015-12-15 14:00:00,40.84,41.0,40.84,40.9,14939.0,40.84,41.0,40.84,40.9,14939.0
2015-12-15 14:30:00,40.93,41.0,40.82,40.89,8734.0,40.93,41.0,40.82,40.89,8734.0
2015-12-15 15:00:00,40.9,41.0,40.85,40.98,12457.0,40.9,41.0,40.85,40.98,12457.0
2015-12-15 15:30:00,40.94,41.1,40.82,40.92,85347.0,40.94,41.1,40.82,40.92,85347.0
2015-12-16 09:30:00,41.44,41.73,41.02,41.15,20084.0,41.44,41.73,41.02,41.15,20084.0
2015-12-16 10:00:00,41.18,41.22,41.0,41.07,19748.0,41.18,41.22,41.0,41.07,19748.0
2015-12-16 10:30:00,41.05,41.16,40.94,41.04,11605.0,41.05,41.16,40.94,41.04,11605.0
2015-12-16 11:00:00,41.04,41.13,40.95,41.03,12391.0,41.04,41.13,40.95,41.03,12391.0
2015-12-16 11:30:00,41.07,41.25,41.06,41.21,13360.0,41.07,41.25,41.06,41.21,13360.0
2015-12-16 12:00:00,41.2,41.34,41.06,41.11,50945.0,41.2,41.34,41.06,41.11,50945.0
2015-12-16 12:30:00,41.1,41.11,40.78,40.78,8690.0,41.1,41.11,40.78,40.78,8690.0
2015-12-16 13:00:00,40.78,41.1,40.78,41.08,9402.0,40.78,41.1,40.78,41.08,9402.0
2015-12-16 13:30:00,41.08,41.08,40.82,40.86,12700.0,41.08,41.08,40.82,40.86,12700.0
2015-12-16 14:00:00,40.87,41.04,40.74,40.9,28017.0,40.87,41.04,40.74,40.9,28017.0
2015-12-16 14:30:00,40.86,41.05,40.82,41.05,13360.0,40.86,41.05,40.82,41.05,13360.0
2015-12-16 15:00:00,41.04,41.23,40.92,41.23,11872.0,41.04,41.23,40.92,41.23,11872.0
2015-12-16 15:30:00,41.3,41.45,41.25,41.35,34712.0,41.3,41.45,41.25,41.35,34712.0
2015-12-17 09:30:00,41.27,41.47,41.03,41.47,11803.0,41.27,41.47,41.03,41.47,11803.0
2015-12-17 10:00:00,41.42,41.59,41.36,41.53,7605.0,41.42,41.59,41.36,41.53,7605.0
2015-12-17 10:30:00,41.67,41.67,41.29,41.37,5100.0,41.67,41.67,41.29,41.37,5100.0
2015-12-17 11:00:00,41.37,41.53,41.33,41.39,12656.0,41.37,41.53,41.33,41.39,12656.0
2015-12-17 11:30:00,41.39,41.58,41.35,41.57,6527.0,41.39,41.58,41.35,41.57,6527.0
2015-12-17 12:00:00,41.52,41.57,41.36,41.51,6962.0,41.52,41.57,41.36,41.51,6962.0
2015-12-17 12:30:00,41.48,41.55,41.39,41.46,13740.0,41.48,41.55,41.39,41.46,13740.0
2015-12-17 13:00:00,41.48,41.5,41.39,41.41,6850.0,41.48,41.5,41.39,41.41,6850.0
2015-12-17 13:30:00,41.44,41.55,41.42,41.53,10725.0,41.44,41.55,41.42,41.53,10725.0
2015-12-17 14:00:00,41.53,41.56,41.46,41.49,7100.0,41.53,41.56,41.46,41.49,7100.0
2015-12-17 14:30:00,41.48,41.53,41.33,41.53,10232.0,41.48,41.53,41.33,41.53,10232.0
2015-12-17 15:00:00,41.52,41.56,41.39,41.54,18171.0,41.52,41.56,41.39,41.54,18171.0
2015-12-17 15:30:00,41.55,41.98,41.51,41.91,177935.0,41.55,41.98,41.51,41.91,177935.0
2015-12-18 09:30:00,41.56,41.68,41.36,41.52,98990.0,41.56,41.68,41.36,41.52,98990.0
2015-12-18 10:00:00,41.52,41.53,41.05,41.05,15220.0,41.52,41.53,41.05,41.05,15220.0
2015-12-18 10:30:00,41.1,41.15,40.99,41.1,17044.0,41.1,41.15,40.99,41.1,17044.0
2015-12-18 11:00:00,41.08,41.23,41.04,41.19,42675.0,41.08,41.23,41.04,41.19,42675.0
2015-12-18 11:30:00,41.18,41.24,41.08,41.22,23546.0,41.18,41.24,41.08,41.22,23546.0
2015-12-18 12:00:00,41.19,41.44,41.14,41.43,69502.0,41.19,41.44,41.14,41.43,69502.0
2015-12-18 12:30:00,41.43,41.51,41.32,41.37,45704.0,41.43,41.51,41.32,41.37,45704.0
2015-12-18 13:00:00,41.37,41.55,41.36,41.55,26948.0,41.37,41.55,41.36,41.55,26948.0
2015-12-18 13:30:00,41.52,41.84,41.5,41.78,30059.0,41.52,41.84,41.5,41.78,30059.0
2015-12-18 14:00:00,41.79,41.85,41.7,41.78,15141.0,41.79,41.85,41.7,41.78,15141.0
2015-12-18 14:30:00,41.77,41.83,41.59,41.59,20843.0,41.77,41.83,41.59,41.59,20843.0
2015-12-18 15:00:00,41.62,41.77,41.5,41.53,39262.0,41.62,41.77,41.5,41.53,39262.0
2015-12-18 15:30:00,41.51,41.61,41.39,41.43,93587.0,41.51,41.61,41.39,41.43,93587.0
2015-12-21 09:30:00,41.64,41.95,41.23,41.25,13929.0,41.64,41.95,41.23,41.25,13929.0
2015-12-21 10:00:00,41.35,41.39,41.15,41.21,29757.0,41.35,41.39,41.15,41.21,29757.0
2015-12-21 10:30:00,41.21,41.24,40.87,40.92,37580.0,41.21,41.24,40.87,40.92,37580.0
2015-12-21 11:00:00,40.92,40.95,40.48,40.55,40318.0,40.92,40.95,40.48,40.55,40318.0
2015-12-21 11:30:00,40.55,40.57,40.41,40.5,38119.0,40.55,40.57,40.41,40.5,38119.0
2015-12-21 12:00:00,40.48,40.53,40.44,40.48,12112.0,40.48,40.53,40.44,40.48,12112.0
2015-12-21 12:30:00,40.48,40.51,40.43,40.47,15900.0,40.48,40.51,40.43,40.47,15900.0
2015-12-21 13:00:00,40.47,40.58,40.42,40.42,19100.0,40.47,40.58,40.42,40.42,19100.0
2015-12-21 13:30:00,40.4,40.44,40.15,40.16,32719.0,40.4,40.44,40.15,40.16,32719.0
2015-12-21 14:00:00,40.2,40.2,39.93,40.0,26390.0,40.2,40.2,39.93,40.0,26390.0
2015-12-21 14:30:00,39.97,39.98,39.7,39.71,38892.0,39.97,39.98,39.7,39.71,38892.0
2015-12-21 15:00:00,39.69,39.75,39.53,39.65,40120.0,39.69,39.75,39.53,39.65,40120.0
2015-12-21 15:30:00,39.65,39.68,39.4,39.48,155873.0,39.65,39.68,39.4,39.48,155873.0
2015-12-22 09:30:00,39.83,40.02,39.36,39.57,37271.0,39.83,40.02,39.36,39.57,37271.0
2015-12-22 10:00:00,39.65,40.34,39.57,40.34,24952.0,39.65,40.34,39.57,40.34,24952.0
2015-12-22 10:30:00,40.34,40.48,40.2,40.23,34449.0,40.34,40.48,40.2,40.23,34449.0
2015-12-22 11:00:00,40.27,40.34,39.97,40.05,17900.0,40.27,40.34,39.97,40.05,17900.0
2015-12-22 11:30:00,40.05,40.3,40.03,40.3,33207.0,40.05,40.3,40.03,40.3,33207.0
2015-12-22 12:00:00,40.29,40.29,40.13,40.27,15251.0,40.29,40.29,40.13,40.27,15251.0
2015-12-22 12:30:00,40.27,40.46,40.26,40.4,36920.0,40.27,40.46,40.26,40.4,36920.0
2015-12-22 13:00:00,40.44,40.44,40.28,40.42,13879.0,40.44,40.44,40.28,40.42,13879.0
2015-12-22 13:30:00,40.44,40.48,40.36,40.43,17061.0,40.44,40.48,40.36,40.43,17061.0
2015-12-22 14:00:00,40.42,40.48,40.38,40.4,23546.0,40.42,40.48,40.38,40.4,23546.0
2015-12-22 14:30:00,40.4,40.48,40.39,40.48,33432.0,40.4,40.48,40.39,40.48,33432.0
2015-12-22 15:00:00,40.48,40.66,40.46,40.64,12928.0,40.48,40.66,40.46,40.64,12928.0
2015-12-22 15:30:00,40.65,40.65,40.44,40.45,47083.0,40.65,40.65,40.44,40.45,47083.0
2015-12-23 09:30:00,40.96,41.02,40.54,40.62,15295.0,40.96,41.02,40.54,40.62,15295.0
2015-12-23 10:00:00,40.61,40.75,40.57,40.64,13058.0,40.61,40.75,40.57,40.64,13058.0
2015-12-23 10:30:00,40.65,40.65,40.47,40.54,9209.0,40.65,40.65,40.47,40.54,9209.0
2015-12-23 11:00:00,40.59,40.8,40.58,40.8,8480.0,40.59,40.8,40.58,40.8,8480.0
2015-12-23 11:30:00,40.78,40.88,40.75,40.88,21157.0,40.78,40.88,40.75,40.88,21157.0
2015-12-23 12:00:00,40.87,41.04,40.87,41.0,16464.0,40.87,41.04,40.87,41.0,16464.0
2015-12-23 12:30:00,40.98,41.03,40.93,41.01,13479.0,40.98,41.03,40.93,41.01,13479.0
2015-12-23 13:00:00,41.01,41.01,40.91,40.93,19488.0,41.01,41.01,40.91,40.93,19488.0
2015-12-23 13:30:00,40.93,40.99,40.9,40.93,9631.0,40.93,40.99,40.9,40.93,9631.0
2015-12-23 14:00:00,40.92,41.02,40.88,41.01,17138.0,40.92,41.02,40.88,41.01,17138.0
2015-12-23 14:30:00,41.03,41.09,41.0,41.03,11302.0,41.03,41.09,41.0,41.03,11302.0
2015-12-23 15:00:00,41.02,41.02,40.66,40.66,9269.0,41.02,41.02,40.66,40.66,9269.0
2015-12-23 15:30:00,40.67,41.0,40.66,40.86,51700.0,40.67,41.0,40.66,40.86,51700.0
2015-12-24 09:30:00,41.04,41.28,41.04,41.25,22088.0,41.04,41.28,41.04,41.25,22088.0
2015-12-24 10:00:00,41.23,41.45,41.2,41.42,20160.0,41.23,41.45,41.2,41.42,20160.0
2015-12-24 10:30:00,41.42,41.59,41.39,41.49,26476.0,41.42,41.59,41.39,41.49,26476.0
2015-12-24 11:00:00,41.49,41.52,41.3,41.52,15679.0,41.49,41.52,41.3,41.52,15679.0
2015-12-24 11:30:00,41.53,41.63,41.48,41.61,22152.0,41.53,41.63,41.48,41.61,22152.0
2015-12-24 12:00:00,41.61,41.92,41.56,41.92,24033.0,41.61,41.92,41.56,41.92,24033.0
2015-12-24 12:30:00,41.94,42.07,41.77,41.77,57825.0,41.94,42.07,41.77,41.77,57825.0
2015-12-28 09:30:00,41.64,42.01,41.37,41.56,12690.0,41.64,42.01,41.37,41.56,12690.0
2015-12-28 10:00:00,41.49,41.51,41.33,41.51,7000.0,41.49,41.51,41.33,41.51,7000.0
2015-12-28 10:30:00,41.49,41.49,41.28,41.36,10020.0,41.49,41.49,41.28,41.36,10020.0
2015-12-28 11:00:00,41.36,41.75,41.36,41.63,18406.0,41.36,41.75,41.36,41.63,18406.0
2015-12-28 11:30:00,41.63,41.64,41.47,41.5,9660.0,41.63,41.64,41.47,41.5,9660.0
2015-12-28 12:00:00,41.49,41.59,41.4,41.55,9805.0,41.49,41.59,41.4,41.55,9805.0
2015-12-28 12:30:00,41.55,41.55,41.47,41.48,8263.0,41.55,41.55,41.47,41.48,8263.0
2015-12-28 13:00:00,41.5,41.68,41.49,41.66,4574.0,41.5,41.68,41.49,41.66,4574.0
2015-12-28 13:30:00,41.67,41.79,41.67,41.71,19730.0,41.67,41.79,41.67,41.71,19730.0
2015-12-28 14:00:00,41.73,41.79,41.67,41.67,8035.0,41.73,41.79,41.67,41.67,8035.0
2015-12-28 14:30:00,41.62,41.73,41.57,41.73,5726.0,41.62,41.73,41.57,41.73,5726.0
2015-12-28 15:00:00,41.75,41.78,41.53,41.59,15805.0,41.75,41.78,41.53,41.59,15805.0
2015-12-28 15:30:00,41.6,41.68,41.54,41.6,28295.0,41.6,41.68,41.54,41.6,28295.0
2015-12-29 09:30:00,41.91,42.29,41.67,42.27,29401.0,41.91,42.29,41.67,42.27,29401.0
2015-12-29 10:00:00,42.31,42.74,42.29,42.4,51258.0,42.31,42.74,42.29,42.4,51258.0
2015-12-29 10:30:00,42.44,42.54,42.13,42.31,19373.0,42.44,42.54,42.13,42.31,19373.0
2015-12-29 11:00:00,42.3,42.57,42.28,42.55,23228.0,42.3,42.57,42.28,42.55,23228.0
2015-12-29 11:30:00,42.55,42.6,42.15,42.19,13701.0,42.55,42.6,42.15,42.19,13701.0
2015-12-29 12:00:00,42.19,42.25,42.05,42.19,15772.0,42.19,42.25,42.05,42.19,15772.0
2015-12-29 12:30:00,42.18,42.21,42.05,42.1,9301.0,42.18,42.21,42.05,42.1,9301.0
2015-12-29 13:00:00,42.1,42.19,41.99,42.07,8427.0,42.1,42.19,41.99,42.07,8427.0
2015-12-29 13:30:00,42.04,42.18,42.0,42.09,11600.0,42.04,42.18,42.0,42.09,11600.0
2015-12-29 14:00:00,42.09,42.1,41.97,42.09,20521.0,42.09,42.1,41.97,42.09,20521.0
2015-12-29 14:30:00,42.09,42.48,42.06,42.48,46033.0,42.09,42.48,42.06,42.48,46033.0
2015-12-29 15:00:00,42.5,42.51,42.35,42.42,20433.0,42.5,42.51,42.35,42.42,20433.0
2015-12-29 15:30:00,42.43,42.47,42.2,42.31,44461.0,42.43,42.47,42.2,42.31,44461.0
2015-12-30 09:30:00,42.39,42.55,42.36,42.47,13412.0,42.39,42.55,42.36,42.47,13412.0
2015-12-30 10:00:00,42.53,42.61,42.4,42.57,11149.0,42.53,42.61,42.4,42.57,11149.0
2015-12-30 10:30:00,42.54,42.7,42.51,42.7,6202.0,42.54,42.7,42.51,42.7,6202.0
2015-12-30 11:00:00,42.7,42.76,42.58,42.61,8213.0,42.7,42.76,42.58,42.61,8213.0
2015-12-30 11:30:00,42.57,42.7,42.54,42.64,8784.0,42.57,42.7,42.54,42.64,8784.0
2015-12-30 12:00:00,42.71,42.83,42.67,42.71,7076.0,42.71,42.83,42.67,42.71,7076.0
2015-12-30 12:30:00,42.72,42.77,42.69,42.71,6800.0,42.72,42.77,42.69,42.71,6800.0
2015-12-30 13:00:00,42.74,42.75,42.52,42.57,6662.0,42.74,42.75,42.52,42.57,6662.0
2015-12-30 13:30:00,42.57,42.73,42.57,42.68,8035.0,42.57,42.73,42.57,42.68,8035.0
2015-12-30 14:00:00,42.67,42.71,42.59,42.59,8159.0,42.67,42.71,42.59,42.59,8159.0
2015-12-30 14:30:00,42.59,42.62,42.49,42.57,5850.0,42.59,42.62,42.49,42.57,5850.0
2015-12-30 15:00:00,42.56,42.61,42.54,42.56,9917.0,42.56,42.61,42.54,42.56,9917.0
2015-12-30 15:30:00,42.55,42.56,42.29,42.33,37894.0,42.55,42.56,42.29,42.33,37894.0
2015-12-31 09:30:00,42.1,42.13,41.67,41.8,17007.0,42.1,42.13,41.67,41.8,17007.0
2015-12-31 10:00:00,41.8,41.94,41.7,41.92,10808.0,41.8,41.94,41.7,41.92,10808.0
2015-12-31 10:30:00,41.91,42.09,41.82,42.05,10300.0,41.91,42.09,41.82,42.05,10300.0
2015-12-31 11:00:00,42.05,42.16,41.92,41.94,7484.0,42.05,42.16,41.92,41.94,7484.0
2015-12-31 11:30:00,41.93,42.06,41.9,41.97,11998.0,41.93,42.06,41.9,41.97,11998.0
2015-12-31 12:00:00,41.98,42.11,41.94,42.0,8273.0,41.98,42.11,41.94,42.0,8273.0
2015-12-31 12:30:00,42.0,42.11,41.96,42.08,7600.0,42.0,42.11,41.96,42.08,7600.0
2015-12-31 13:00:00,42.08,42.11,41.96,41.96,7681.0,42.08,42.11,41.96,41.96,7681.0
2015-12-31 13:30:00,41.96,42.01,41.91,42.01,9782.0,41.96,42.01,41.91,42.01,9782.0
2015-12-31 14:00:00,42.05,42.13,41.96,41.99,12366.0,42.05,42.13,41.96,41.99,12366.0
2015-12-31 14:30:00,41.99,41.99,41.83,41.88,11997.0,41.99,41.99,41.83,41.88,11997.0
2015-12-31 15:00:00,41.89,41.89,41.73,41.75,9800.0,41.89,41.89,41.73,41.75,9800.0
2015-12-31 15:30:00,41.76,41.79,41.44,41.44,72080.0,41.76,41.79,41.44,41.44,72080.0
2016-01-04 09:30:00,40.9,40.9,40.15,40.16,37785.0,40.9,40.9,40.15,40.16,37785.0
2016-01-04 10:00:00,40.15,40.29,39.77,40.01,36747.0,40.15,40.29,39.77,40.01,36747.0
2016-01-04 10:30:00,40.04,40.12,39.92,40.02,30603.0,40.04,40.12,39.92,40.02,30603.0
2016-01-04 11:00:00,39.95,39.98,39.76,39.97,26896.0,39.95,39.98,39.76,39.97,26896.0
2016-01-04 11:30:00,39.98,40.12,39.96,40.05,28128.0,39.98,40.12,39.96,40.05,28128.0
2016-01-04 12:00:00,40.05,40.14,39.88,39.91,25362.0,40.05,40.14,39.88,39.91,25362.0
2016-01-04 12:30:00,39.9,39.9,39.83,39.83,21958.0,39.9,39.9,39.83,39.83,21958.0
2016-01-04 13:00:00,39.84,39.84,39.54,39.57,24591.0,39.84,39.84,39.54,39.57,24591.0
2016-01-04 13:30:00,39.57,39.66,39.52,39.61,23804.0,39.57,39.66,39.52,39.61,23804.0
2016-01-04 14:00:00,39.58,39.59,39.52,39.52,30067.0,39.58,39.59,39.52,39.52,30067.0
2016-01-04 14:30:00,39.52,39.53,39.27,39.29,38523.0,39.52,39.53,39.27,39.29,38523.0
2016-01-04 15:00:00,39.28,39.29,39.03,39.09,60022.0,39.28,39.29,39.03,39.09,60022.0
2016-01-04 15:30:00,39.1,39.29,39.06,39.18,119434.0,39.1,39.29,39.06,39.18,119434.0
2016-01-05 09:30:00,39.31,40.28,39.1,39.13,28999.0,39.31,40.28,39.1,39.13,28999.0
2016-01-05 10:00:00,39.18,39.2,38.8,38.8,31553.0,39.18,39.2,38.8,38.8,31553.0
2016-01-05 10:30:00,38.85,38.9,38.83,38.84,34131.0,38.85,38.9,38.83,38.84,34131.0
2016-01-05 11:00:00,38.88,39.08,38.69,39.03,46868.0,38.88,39.08,38.69,39.03,46868.0
2016-01-05 11:30:00,39.02,39.13,39.02,39.09,15433.0,39.02,39.13,39.02,39.09,15433.0
2016-01-05 12:00:00,39.08,39.09,38.97,38.98,16979.0,39.08,39.09,38.97,38.98,16979.0
2016-01-05 12:30:00,39.01,39.05,38.97,39.0,14415.0,39.01,39.05,38.97,39.0,14415.0
2016-01-05 13:00:00,39.0,39.04,38.85,38.87,13778.0,39.0,39.04,38.85,38.87,13778.0
2016-01-05 13:30:00,38.87,39.13,38.85,39.13,15642.0,38.87,39.13,38.85,39.13,15642.0
2016-01-05 14:00:00,39.13,39.14,39.06,39.12,23582.0,39.13,39.14,39.06,39.12,23582.0
2016-01-05 14:30:00,39.12,39.24,39.1,39.17,45513.0,39.12,39.24,39.1,39.17,45513.0
2016-01-05 15:00:00,39.17,39.23,39.12,39.23,25209.0,39.17,39.23,39.12,39.23,25209.0
2016-01-05 15:30:00,39.24,39.33,39.18,39.24,50773.0,39.24,39.33,39.18,39.24,50773.0
2016-01-06 09:30:00,36.99,38.51,36.7,38.32,195561.0,36.99,38.51,36.7,38.32,195561.0
2016-01-06 10:00:00,38.3,38.59,38.04,38.48,42887.0,38.3,38.59,38.04,38.48,42887.0
2016-01-06 10:30:00,38.43,38.65,38.4,38.54,41150.0,38.43,38.65,38.4,38.54,41150.0
2016-01-06 11:00:00,38.56,38.79,38.49,38.75,24666.0,38.56,38.79,38.49,38.75,24666.0
2016-01-06 11:30:00,38.73,38.78,38.61,38.68,26761.0,38.73,38.78,38.61,38.68,26761.0
2016-01-06 12:00:00,38.66,38.77,38.59,38.59,28636.0,38.66,38.77,38.59,38.59,28636.0
2016-01-06 12:30:00,38.52,38.55,38.41,38.45,28557.0,38.52,38.55,38.41,38.45,28557.0
2016-01-06 13:00:00,38.44,38.46,38.33,38.45,21276.0,38.44,38.46,38.33,38.45,21276.0
2016-01-06 13:30:00,38.45,38.67,38.44,38.63,33778.0,38.45,38.67,38.44,38.63,33778.0
2016-01-06 14:00:00,38.63,38.68,38.42,38.44,33536.0,38.63,38.68,38.42,38.44,33536.0
2016-01-06 14:30:00,38.44,38.47,38.19,38.34,54990.0,38.44,38.47,38.19,38.34,54990.0
2016-01-06 15:00:00,38.33,38.6,38.32,38.59,81439.0,38.33,38.6,38.32,38.59,81439.0
2016-01-06 15:30:00,38.6,38.61,38.26,38.27,154074.0,38.6,38.61,38.26,38.27,154074.0
2016-01-07 09:30:00,37.57,37.77,36.5,37.66,36662.0,37.57,37.77,36.5,37.66,36662.0
2016-01-07 10:00:00,37.67,37.8,37.49,37.78,30725.0,37.67,37.8,37.49,37.78,30725.0
2016-01-07 10:30:00,37.82,37.87,37.68,37.83,15748.0,37.82,37.87,37.68,37.83,15748.0
2016-01-07 11:00:00,37.82,37.83,37.47,37.47,17823.0,37.82,37.83,37.47,37.47,17823.0
2016-01-07 11:30:00,37.49,37.65,37.44,37.65,13341.0,37.49,37.65,37.44,37.65,13341.0
2016-01-07 12:00:00,37.63,37.68,37.52,37.52,16585.0,37.63,37.68,37.52,37.52,16585.0
2016-01-07 12:30:00,37.53,37.58,37.52,37.52,20979.0,37.53,37.58,37.52,37.52,20979.0
2016-01-07 13:00:00,37.53,37.55,37.35,37.46,44437.0,37.53,37.55,37.35,37.46,44437.0
2016-01-07 13:30:00,37.46,37.51,37.39,37.49,31501.0,37.46,37.51,37.39,37.49,31501.0
2016-01-07 14:00:00,37.5,37.77,37.5,37.71,67357.0,37.5,37.77,37.5,37.71,67357.0
2016-01-07 14:30:00,37.7,37.86,37.64,37.84,17415.0,37.7,37.86,37.64,37.84,17415.0
2016-01-07 15:00:00,37.84,37.89,37.73,37.81,38211.0,37.84,37.89,37.73,37.81,38211.0
2016-01-07 15:30:00,37.82,38.05,37.81,37.9,74726.0,37.82,38.05,37.81,37.9,74726.0
2016-01-08 09:30:00,38.15,38.56,37.89,38.12,40376.0,38.15,38.56,37.89,38.12,40376.0
2016-01-08 10:00:00,38.17,38.17,37.64,37.64,58363.0,38.17,38.17,37.64,37.64,58363.0
2016-01-08 10:30:00,37.68,37.71,37.0,37.09,51930.0,37.68,37.71,37.0,37.09,51930.0
2016-01-08 11:00:00,37.09,37.18,36.93,36.99,46066.0,37.09,37.18,36.93,36.99,46066.0
2016-01-08 11:30:00,37.0,37.0,36.84,36.84,13431.0,37.0,37.0,36.84,36.84,13431.0
2016-01-08 12:00:00,36.87,36.95,36.85,36.93,30832.0,36.87,36.95,36.85,36.93,30832.0
2016-01-08 12:30:00,36.94,36.96,36.84,36.94,16798.0,36.94,36.96,36.84,36.94,16798.0
2016-01-08 13:00:00,36.93,36.98,36.81,36.82,12151.0,36.93,36.98,36.81,36.82,12151.0
2016-01-08 13:30:00,36.83,36.86,36.53,36.53,51107.0,36.83,36.86,36.53,36.53,51107.0
2016-01-08 14:00:00,36.54,36.56,36.09,36.09,239828.0,36.54,36.56,36.09,36.09,239828.0
2016-01-08 14:30:00,36.1,36.25,36.07,36.25,79329.0,36.1,36.25,36.07,36.25,79329.0
2016-01-08 15:00:00,36.26,36.36,36.24,36.33,103418.0,36.26,36.36,36.24,36.33,103418.0
2016-01-08 15:30:00,36.32,36.32,36.09,36.15,152216.0,36.32,36.32,36.09,36.15,152216.0
2016-01-11 09:30:00,36.53,36.55,35.77,35.77,50065.0,36.53,36.55,35.77,35.77,50065.0
2016-01-11 10:00:00,35.72,36.04,35.58,35.97,17859.0,35.72,36.04,35.58,35.97,17859.0
2016-01-11 10:30:00,35.98,36.09,35.78,35.78,15285.0,35.98,36.09,35.78,35.78,15285.0
2016-01-11 11:00:00,35.77,35.88,35.55,35.85,40252.0,35.77,35.88,35.55,35.85,40252.0
2016-01-11 11:30:00,35.82,36.17,35.73,36.12,22956.0,35.82,36.17,35.73,36.12,22956.0
2016-01-11 12:00:00,36.12,36.12,35.89,35.96,16354.0,36.12,36.12,35.89,35.96,16354.0
2016-01-11 12:30:00,35.94,36.03,35.68,35.74,30739.0,35.94,36.03,35.68,35.74,30739.0
2016-01-11 13:00:00,35.75,35.82,35.54,35.54,15771.0,35.75,35.82,35.54,35.54,15771.0
2016-01-11 13:30:00,35.55,35.56,35.23,35.31,13071.0,35.55,35.56,35.23,35.31,13071.0
2016-01-11 14:00:00,35.32,35.5,35.23,35.28,24830.0,35.32,35.5,35.23,35.28,24830.0
2016-01-11 14:30:00,35.29,35.31,34.9,34.95,34210.0,35.29,35.31,34.9,34.95,34210.0
2016-01-11 15:00:00,34.97,35.28,34.9,35.26,37298.0,34.97,35.28,34.9,35.26,37298.0
2016-01-11 15:30:00,35.24,35.45,35.2,35.3,73600.0,35.24,35.45,35.2,35.3,73600.0
2016-01-12 09:30:00,35.82,36.23,35.76,35.98,22586.0,35.82,36.23,35.76,35.98,22586.0
2016-01-12 10:00:00,35.98,36.03,35.79,35.85,26482.0,35.98,36.03,35.79,35.85,26482.0
2016-01-12 10:30:00,35.82,35.89,35.58,35.59,17697.0,35.82,35.89,35.58,35.59,17697.0
2016-01-12 11:00:00,35.6,35.67,35.37,35.37,11227.0,35.6,35.67,35.37,35.37,11227.0
2016-01-12 11:30:00,35.34,35.39,35.21,35.37,6944.0,35.34,35.39,35.21,35.37,6944.0
2016-01-12 12:00:00,35.38,35.42,35.33,35.39,21403.0,35.38,35.42,35.33,35.39,21403.0
2016-01-12 12:30:00,35.4,35.45,35.2,35.21,22404.0,35.4,35.45,35.2,35.21,22404.0
2016-01-12 13:00:00,35.22,35.4,35.2,35.23,13114.0,35.22,35.4,35.2,35.23,13114.0
2016-01-12 13:30:00,35.21,35.45,35.21,35.4,20394.0,35.21,35.45,35.21,35.4,20394.0
2016-01-12 14:00:00,35.41,35.5,35.23,35.34,25776.0,35.41,35.5,35.23,35.34,25776.0
2016-01-12 14:30:00,35.3,35.49,35.28,35.46,11960.0,35.3,35.49,35.28,35.46,11960.0
2016-01-12 15:00:00,35.44,35.64,35.29,35.57,18355.0,35.44,35.64,35.29,35.57,18355.0
2016-01-12 15:30:00,35.55,35.78,35.48,35.67,52193.0,35.55,35.78,35.48,35.67,52193.0
2016-01-13 09:30:00,36.0,36.19,35.88,36.0,31336.0,36.0,36.19,35.88,36.0,31336.0
2016-01-13 10:00:00,35.99,36.41,35.99,36.23,26953.0,35.99,36.41,35.99,36.23,26953.0
2016-01-13 10:30:00,36.22,36.32,36.16,36.25,18010.0,36.22,36.32,36.16,36.25,18010.0
2016-01-13 11:00:00,36.22,36.49,36.19,36.3,18003.0,36.22,36.49,36.19,36.3,18003.0
2016-01-13 11:30:00,36.32,36.5,36.17,36.22,26185.0,36.32,36.5,36.17,36.22,26185.0
2016-01-13 12:00:00,36.26,36.54,36.24,36.5,25800.0,36.26,36.54,36.24,36.5,25800.0
2016-01-13 12:30:00,36.49,36.55,36.37,36.51,34761.0,36.49,36.55,36.37,36.51,34761.0
2016-01-13 13:00:00,36.5,36.74,36.27,36.28,32415.0,36.5,36.74,36.27,36.28,32415.0
2016-01-13 13:30:00,36.26,36.28,35.92,36.08,34129.0,36.26,36.28,35.92,36.08,34129.0
2016-01-13 14:00:00,36.09,36.17,35.78,35.92,34829.0,36.09,36.17,35.78,35.92,34829.0
2016-01-13 14:30:00,35.93,35.97,35.54,35.86,32718.0,35.93,35.97,35.54,35.86,32718.0
2016-01-13 15:00:00,35.86,35.95,35.65,35.92,49655.0,35.86,35.95,35.65,35.92,49655.0
2016-01-13 15:30:00,35.92,35.97,35.57,35.73,111146.0,35.92,35.97,35.57,35.73,111146.0
2016-01-14 09:30:00,36.07,36.07,35.39,35.45,33440.0,36.07,36.07,35.39,35.45,33440.0
2016-01-14 10:00:00,35.45,36.13,35.45,36.13,34077.0,35.45,36.13,35.45,36.13,34077.0
2016-01-14 10:30:00,36.05,36.6,36.05,36.42,30612.0,36.05,36.6,36.05,36.42,30612.0
2016-01-14 11:00:00,36.43,36.52,36.06,36.21,18401.0,36.43,36.52,36.06,36.21,18401.0
2016-01-14 11:30:00,36.28,36.71,36.25,36.71,19763.0,36.28,36.71,36.25,36.71,19763.0
2016-01-14 12:00:00,36.69,36.87,36.62,36.76,17987.0,36.69,36.87,36.62,36.76,17987.0
2016-01-14 12:30:00,36.74,37.01,36.74,36.99,19312.0,36.74,37.01,36.74,36.99,19312.0
2016-01-14 13:00:00,37.0,37.23,36.99,37.21,11394.0,37.0,37.23,36.99,37.21,11394.0
2016-01-14 13:30:00,37.2,37.26,37.0,37.1,8329.0,37.2,37.26,37.0,37.1,8329.0
2016-01-14 14:00:00,37.1,37.15,36.88,37.08,19944.0,37.1,37.15,36.88,37.08,19944.0
2016-01-14 14:30:00,37.09,37.29,37.09,37.29,16000.0,37.09,37.29,37.09,37.29,16000.0
2016-01-14 15:00:00,37.31,37.53,37.28,37.39,48680.0,37.31,37.53,37.28,37.39,48680.0
2016-01-14 15:30:00,37.37,37.46,37.31,37.34,116201.0,37.37,37.46,37.31,37.34,116201.0
2016-01-15 09:30:00,36.4,36.93,36.15,36.54,32204.0,36.4,36.93,36.15,36.54,32204.0
2016-01-15 10:00:00,36.44,36.94,36.39,36.92,43729.0,36.44,36.94,36.39,36.92,43729.0
2016-01-15 10:30:00,36.93,36.94,36.41,36.41,20688.0,36.93,36.94,36.41,36.41,20688.0
2016-01-15 11:00:00,36.4,36.44,36.2,36.24,22584.0,36.4,36.44,36.2,36.24,22584.0
2016-01-15 11:30:00,36.24,36.27,35.97,36.25,57920.0,36.24,36.27,35.97,36.25,57920.0
2016-01-15 12:00:00,36.25,36.26,35.84,35.86,17251.0,36.25,36.26,35.84,35.86,17251.0
2016-01-15 12:30:00,35.83,36.23,35.66,36.21,16710.0,35.83,36.23,35.66,36.21,16710.0
2016-01-15 13:00:00,36.19,36.42,36.12,36.31,25710.0,36.19,36.42,36.12,36.31,25710.0
2016-01-15 13:30:00,36.29,36.45,36.23,36.36,17075.0,36.29,36.45,36.23,36.36,17075.0
2016-01-15 14:00:00,36.37,36.44,36.21,36.22,16408.0,36.37,36.44,36.21,36.22,16408.0
2016-01-15 14:30:00,36.24,36.61,36.19,36.61,26132.0,36.24,36.61,36.19,36.61,26132.0
2016-01-15 15:00:00,36.63,36.71,36.31,36.59,15751.0,36.63,36.71,36.31,36.59,15751.0
2016-01-15 15:30:00,36.57,36.72,36.47,36.67,48043.0,36.57,36.72,36.47,36.67,48043.0
2016-01-19 09:30:00,37.11,37.78,36.8,37.05,11505.0,37.11,37.78,36.8,37.05,11505.0
2016-01-19 10:00:00,37.13,37.35,37.1,37.33,6685.0,37.13,37.35,37.1,37.33,6685.0
2016-01-19 10:30:00,37.3,37.46,37.21,37.24,14313.0,37.3,37.46,37.21,37.24,14313.0
2016-01-19 11:00:00,37.21,37.3,37.12,37.3,49772.0,37.21,37.3,37.12,37.3,49772.0
2016-01-19 11:30:00,37.33,37.48,37.28,37.35,8901.0,37.33,37.48,37.28,37.35,8901.0
2016-01-19 12:00:00,37.36,37.41,37.14,37.19,15694.0,37.36,37.41,37.14,37.19,15694.0
2016-01-19 12:30:00,37.21,37.32,37.16,37.28,18660.0,37.21,37.32,37.16,37.28,18660.0
2016-01-19 13:00:00,37.25,37.27,37.07,37.07,9035.0,37.25,37.27,37.07,37.07,9035.0
2016-01-19 13:30:00,37.06,37.1,36.89,36.97,41531.0,37.06,37.1,36.89,36.97,41531.0
2016-01-19 14:00:00,36.96,36.96,36.75,36.86,19510.0,36.96,36.96,36.75,36.86,19510.0
2016-01-19 14:30:00,36.87,36.88,36.58,36.68,15325.0,36.87,36.88,36.58,36.68,15325.0
2016-01-19 15:00:00,36.71,37.08,36.69,37.08,18423.0,36.71,37.08,36.69,37.08,18423.0
2016-01-19 15:30:00,37.1,37.25,36.96,36.97,53397.0,37.1,37.25,36.96,36.97,53397.0
2016-01-20 09:30:00,36.42,36.92,36.25,36.51,22139.0,36.42,36.92,36.25,36.51,22139.0
2016-01-20 10:00:00,36.49,36.57,36.4,36.45,20143.0,36.49,36.57,36.4,36.45,20143.0
2016-01-20 10:30:00,36.39,36.4,35.91,35.91,13376.0,36.39,36.4,35.91,35.91,13376.0
2016-01-20 11:00:00,35.92,36.33,35.92,36.33,16765.0,35.92,36.33,35.92,36.33,16765.0
2016-01-20 11:30:00,36.34,36.53,36.27,36.37,18164.0,36.34,36.53,36.27,36.37,18164.0
2016-01-20 12:00:00,36.39,36.41,36.01,36.03,11392.0,36.39,36.41,36.01,36.03,11392.0
2016-01-20 12:30:00,36.03,36.46,36.03,36.46,12280.0,36.03,36.46,36.03,36.46,12280.0
2016-01-20 13:00:00,36.4,36.5,36.26,36.46,10031.0,36.4,36.5,36.26,36.46,10031.0
2016-01-20 13:30:00,36.48,37.05,36.48,36.93,8392.0,36.48,37.05,36.48,36.93,8392.0
2016-01-20 14:00:00,36.94,37.08,36.73,36.95,15103.0,36.94,37.08,36.73,36.95,15103.0
2016-01-20 14:30:00,36.95,37.17,36.75,37.01,11017.0,36.95,37.17,36.75,37.01,11017.0
2016-01-20 15:00:00,36.97,37.75,36.96,37.67,15125.0,36.97,37.75,36.96,37.67,15125.0
2016-01-20 15:30:00,37.66,37.74,37.22,37.32,61158.0,37.66,37.74,37.22,37.32,61158.0
2016-01-21 09:30:00,37.39,37.73,36.73,37.01,10051.0,37.39,37.73,36.73,37.01,10051.0
2016-01-21 10:00:00,36.85,37.45,36.81,37.26,19354.0,36.85,37.45,36.81,37.26,19354.0
2016-01-21 10:30:00,37.22,37.33,36.96,37.01,10351.0,37.22,37.33,36.96,37.01,10351.0
2016-01-21 11:00:00,36.88,37.13,36.83,36.99,13408.0,36.88,37.13,36.83,36.99,13408.0
2016-01-21 11:30:00,37.02,37.25,36.92,37.25,7700.0,37.02,37.25,36.92,37.25,7700.0
2016-01-21 12:00:00,37.31,37.38,37.14,37.26,8293.0,37.31,37.38,37.14,37.26,8293.0
2016-01-21 12:30:00,37.26,37.28,36.9,36.9,11014.0,37.26,37.28,36.9,36.9,11014.0
2016-01-21 13:00:00,36.97,37.12,36.82,36.87,11300.0,36.97,37.12,36.82,36.87,11300.0
2016-01-21 13:30:00,36.88,36.99,36.71,36.84,11581.0,36.88,36.99,36.71,36.84,11581.0
2016-01-21 14:00:00,36.88,36.94,36.63,36.76,20727.0,36.88,36.94,36.63,36.76,20727.0
2016-01-21 14:30:00,36.77,37.18,36.75,37.02,26251.0,36.77,37.18,36.75,37.02,26251.0
2016-01-21 15:00:00,36.99,37.04,36.61,36.65,20400.0,36.99,37.04,36.61,36.65,20400.0
2016-01-21 15:30:00,36.69,36.8,36.49,36.5,42100.0,36.69,36.8,36.49,36.5,42100.0
2016-01-22 09:30:00,37.12,37.58,36.71,37.33,16156.0,37.12,37.58,36.71,37.33,16156.0
2016-01-22 10:00:00,37.33,37.33,36.94,36.94,7340.0,37.33,37.33,36.94,36.94,7340.0
2016-01-22 10:30:00,36.97,37.06,36.93,36.95,6000.0,36.97,37.06,36.93,36.95,6000.0
2016-01-22 11:00:00,37.0,37.27,37.0,37.27,4600.0,37.0,37.27,37.0,37.27,4600.0
2016-01-22 11:30:00,37.3,37.3,37.12,37.22,5825.0,37.3,37.3,37.12,37.22,5825.0
2016-01-22 12:00:00,37.2,37.39,37.2,37.27,5464.0,37.2,37.39,37.2,37.27,5464.0
2016-01-22 12:30:00,37.17,37.25,37.13,37.16,4300.0,37.17,37.25,37.13,37.16,4300.0
2016-01-22 13:00:00,37.18,37.19,37.03,37.05,3183.0,37.18,37.19,37.03,37.05,3183.0
2016-01-22 13:30:00,37.07,37.23,37.06,37.23,4914.0,37.07,37.23,37.06,37.23,4914.0
2016-01-22 14:00:00,37.26,37.28,37.17,37.18,3157.0,37.26,37.28,37.17,37.18,3157.0
2016-01-22 14:30:00,37.15,37.17,36.88,36.91,13923.0,37.15,37.17,36.88,36.91,13923.0
2016-01-22 15:00:00,36.88,36.93,36.79,36.91,17600.0,36.88,36.93,36.79,36.91,17600.0
2016-01-22 15:30:00,36.9,37.27,36.88,37.18,73657.0,36.9,37.27,36.88,37.18,73657.0
2016-01-25 09:30:00,37.11,37.52,36.94,36.94,7911.0,37.11,37.52,36.94,36.94,7911.0
2016-01-25 10:00:00,36.96,37.17,36.94,37.12,5000.0,36.96,37.17,36.94,37.12,5000.0
2016-01-25 10:30:00,37.13,37.19,36.97,37.15,6100.0,37.13,37.19,36.97,37.15,6100.0
2016-01-25 11:00:00,37.03,37.1,36.9,37.1,5351.0,37.03,37.1,36.9,37.1,5351.0
2016-01-25 11:30:00,37.09,37.35,37.09,37.35,8325.0,37.09,37.35,37.09,37.35,8325.0
2016-01-25 12:00:00,37.33,37.46,37.32,37.39,25906.0,37.33,37.46,37.32,37.39,25906.0
2016-01-25 12:30:00,37.39,37.45,37.32,37.41,4300.0,37.39,37.45,37.32,37.41,4300.0
2016-01-25 13:00:00,37.45,37.56,37.41,37.41,3400.0,37.45,37.56,37.41,37.41,3400.0
2016-01-25 13:30:00,37.4,37.44,37.29,37.33,19160.0,37.4,37.44,37.29,37.33,19160.0
2016-01-25 14:00:00,37.33,37.4,37.25,37.28,10981.0,37.33,37.4,37.25,37.28,10981.0
2016-01-25 14:30:00,37.27,37.27,37.09,37.21,4300.0,37.27,37.27,37.09,37.21,4300.0
2016-01-25 15:00:00,37.21,37.22,36.88,36.9,8264.0,37.21,37.22,36.88,36.9,8264.0
2016-01-25 15:30:00,36.89,36.92,36.8,36.89,34334.0,36.89,36.92,36.8,36.89,34334.0
2016-01-26 09:30:00,37.16,37.16,36.56,36.56,8682.0,37.16,37.16,36.56,36.56,8682.0
2016-01-26 10:00:00,36.62,37.07,36.62,36.89,7459.0,36.62,37.07,36.62,36.89,7459.0
2016-01-26 10:30:00,36.91,37.07,36.75,36.77,6240.0,36.91,37.07,36.75,36.77,6240.0
2016-01-26 11:00:00,36.79,36.96,36.71,36.82,9247.0,36.79,36.96,36.71,36.82,9247.0
2016-01-26 11:30:00,36.8,36.86,36.71,36.86,4731.0,36.8,36.86,36.71,36.86,4731.0
2016-01-26 12:00:00,36.85,37.06,36.85,36.99,8949.0,36.85,37.06,36.85,36.99,8949.0
2016-01-26 12:30:00,37.0,37.04,36.92,37.01,5500.0,37.0,37.04,36.92,37.01,5500.0
2016-01-26 13:00:00,37.03,37.24,37.02,37.19,4125.0,37.03,37.24,37.02,37.19,4125.0
2016-01-26 13:30:00,37.11,37.2,37.03,37.03,8265.0,37.11,37.2,37.03,37.03,8265.0
2016-01-26 14:00:00,37.03,37.04,36.89,36.9,5619.0,37.03,37.04,36.89,36.9,5619.0
2016-01-26 14:30:00,36.94,36.98,36.85,36.92,8287.0,36.94,36.98,36.85,36.92,8287.0
2016-01-26 15:00:00,36.86,36.98,36.84,36.87,13500.0,36.86,36.98,36.84,36.87,13500.0
2016-01-26 15:30:00,36.86,37.08,36.82,37.02,37779.0,36.86,37.08,36.82,37.02,37779.0
2016-01-27 09:30:00,37.03,37.09,36.49,36.49,13402.0,37.03,37.09,36.49,36.49,13402.0
2016-01-27 10:00:00,36.52,36.78,36.48,36.58,8660.0,36.52,36.78,36.48,36.58,8660.0
2016-01-27 10:30:00,36.59,36.78,36.5,36.7,8645.0,36.59,36.78,36.5,36.7,8645.0
2016-01-27 11:00:00,36.72,36.73,36.52,36.64,9786.0,36.72,36.73,36.52,36.64,9786.0
2016-01-27 11:30:00,36.65,36.84,36.64,36.78,8287.0,36.65,36.84,36.64,36.78,8287.0
2016-01-27 12:00:00,36.75,37.0,36.75,36.88,5905.0,36.75,37.0,36.75,36.88,5905.0
2016-01-27 12:30:00,36.86,37.01,36.73,36.94,16358.0,36.86,37.01,36.73,36.94,16358.0
2016-01-27 13:00:00,36.9,37.06,36.9,36.92,10922.0,36.9,37.06,36.9,36.92,10922.0
2016-01-27 13:30:00,36.89,36.98,36.85,36.85,11284.0,36.89,36.98,36.85,36.85,11284.0
2016-01-27 14:00:00,36.85,36.92,36.58,36.65,12234.0,36.85,36.92,36.58,36.65,12234.0
2016-01-27 14:30:00,36.65,36.71,36.38,36.39,13250.0,36.65,36.71,36.38,36.39,13250.0
2016-01-27 15:00:00,36.38,36.38,36.14,36.27,11742.0,36.38,36.38,36.14,36.27,11742.0
2016-01-27 15:30:00,36.27,36.37,36.12,36.27,21732.0,36.27,36.37,36.12,36.27,21732.0
2016-01-28 09:30:00,36.56,36.86,35.67,35.82,16524.0,36.56,36.86,35.67,35.82,16524.0
2016-01-28 10:00:00,35.79,35.79,35.25,35.49,12900.0,35.79,35.79,35.25,35.49,12900.0
2016-01-28 10:30:00,35.49,35.72,35.35,35.59,9666.0,35.49,35.72,35.35,35.59,9666.0
2016-01-28 11:00:00,35.58,35.87,35.5,35.68,10931.0,35.58,35.87,35.5,35.68,10931.0
2016-01-28 11:30:00,35.66,35.66,35.29,35.29,9959.0,35.66,35.66,35.29,35.29,9959.0
2016-01-28 12:00:00,35.3,35.39,35.15,35.26,14221.0,35.3,35.39,35.15,35.26,14221.0
2016-01-28 12:30:00,35.32,35.42,35.32,35.42,10816.0,35.32,35.42,35.32,35.42,10816.0
2016-01-28 13:00:00,35.42,35.47,35.28,35.36,10600.0,35.42,35.47,35.28,35.36,10600.0
2016-01-28 13:30:00,35.33,35.41,35.27,35.28,11971.0,35.33,35.41,35.27,35.28,11971.0
2016-01-28 14:00:00,35.25,35.52,35.25,35.39,9648.0,35.25,35.52,35.25,35.39,9648.0
2016-01-28 14:30:00,35.45,35.48,35.27,35.31,7086.0,35.45,35.48,35.27,35.31,7086.0
2016-01-28 15:00:00,35.36,35.53,35.28,35.4,13510.0,35.36,35.53,35.28,35.4,13510.0
2016-01-28 15:30:00,35.4,35.63,35.38,35.58,53868.0,35.4,35.63,35.38,35.58,53868.0
2016-01-29 09:30:00,35.58,36.28,35.58,36.08,11311.0,35.58,36.28,35.58,36.08,11311.0
2016-01-29 10:00:00,36.25,36.37,36.11,36.22,9697.0,36.25,36.37,36.11,36.22,9697.0
2016-01-29 10:30:00,36.22,36.5,36.2,36.28,11166.0,36.22,36.5,36.2,36.28,11166.0
2016-01-29 11:00:00,36.31,36.51,36.29,36.43,7205.0,36.31,36.51,36.29,36.43,7205.0
2016-01-29 11:30:00,36.39,36.58,36.38,36.51,14740.0,36.39,36.58,36.38,36.51,14740.0
2016-01-29 12:00:00,36.51,36.57,36.32,36.44,14012.0,36.51,36.57,36.32,36.44,14012.0
2016-01-29 12:30:00,36.43,36.53,36.37,36.37,12298.0,36.43,36.53,36.37,36.37,12298.0
2016-01-29 13:00:00,36.37,36.44,36.31,36.39,5200.0,36.37,36.44,36.31,36.39,5200.0
2016-01-29 13:30:00,36.39,36.42,36.3,36.39,7207.0,36.39,36.42,36.3,36.39,7207.0
2016-01-29 14:00:00,36.4,36.4,36.24,36.39,4900.0,36.4,36.4,36.24,36.39,4900.0
2016-01-29 14:30:00,36.39,36.53,36.37,36.49,9186.0,36.39,36.53,36.37,36.49,9186.0
2016-01-29 15:00:00,36.46,36.64,36.46,36.57,10689.0,36.46,36.64,36.46,36.57,10689.0
2016-01-29 15:30:00,36.57,36.79,36.46,36.74,58089.0,36.57,36.79,36.46,36.74,58089.0
2016-02-01 09:30:00,36.65,37.67,36.54,36.82,14273.0,36.65,37.67,36.54,36.82,14273.0
2016-02-01 10:00:00,36.69,36.94,36.55,36.73,10953.0,36.69,36.94,36.55,36.73,10953.0
2016-02-01 10:30:00,36.72,36.93,36.66,36.93,8900.0,36.72,36.93,36.66,36.93,8900.0
2016-02-01 11:00:00,36.9,37.06,36.73,36.73,12160.0,36.9,37.06,36.73,36.73,12160.0
2016-02-01 11:30:00,36.72,36.87,36.62,36.73,19926.0,36.72,36.87,36.62,36.73,19926.0
2016-02-01 12:00:00,36.76,36.77,36.59,36.6,8587.0,36.76,36.77,36.59,36.6,8587.0
2016-02-01 12:30:00,36.63,36.67,36.54,36.59,7100.0,36.63,36.67,36.54,36.59,7100.0
2016-02-01 13:00:00,36.59,36.73,36.56,36.67,8107.0,36.59,36.73,36.56,36.67,8107.0
2016-02-01 13:30:00,36.7,36.71,36.54,36.63,10271.0,36.7,36.71,36.54,36.63,10271.0
2016-02-01 14:00:00,36.66,36.67,36.53,36.67,8723.0,36.66,36.67,36.53,36.67,8723.0
2016-02-01 14:30:00,36.69,36.85,36.6,36.85,11015.0,36.69,36.85,36.6,36.85,11015.0
2016-02-01 15:00:00,36.85,36.96,36.74,36.91,11653.0,36.85,36.96,36.74,36.91,11653.0
2016-02-01 15:30:00,36.91,36.96,36.6,36.66,66837.0,36.91,36.96,36.6,36.66,66837.0
2016-02-02 09:30:00,36.26,36.47,36.1,36.31,7759.0,36.26,36.47,36.1,36.31,7759.0
2016-02-02 10:00:00,36.3,36.51,36.24,36.44,13490.0,36.3,36.51,36.24,36.44,13490.0
2016-02-02 10:30:00,36.37,36.73,36.37,36.7,12820.0,36.37,36.73,36.37,36.7,12820.0
2016-02-02 11:00:00,36.69,36.79,36.64,36.67,8742.0,36.69,36.79,36.64,36.67,8742.0
2016-02-02 11:30:00,36.69,36.74,36.39,36.41,8798.0,36.69,36.74,36.39,36.41,8798.0
2016-02-02 12:00:00,36.4,36.57,36.3,36.52,15521.0,36.4,36.57,36.3,36.52,15521.0
2016-02-02 12:30:00,36.52,36.72,36.52,36.69,8700.0,36.52,36.72,36.52,36.69,8700.0
2016-02-02 13:00:00,36.67,36.88,36.59,36.88,17504.0,36.67,36.88,36.59,36.88,17504.0
2016-02-02 13:30:00,36.82,36.84,36.59,36.69,19214.0,36.82,36.84,36.59,36.69,19214.0
2016-02-02 14:00:00,36.7,36.77,36.65,36.7,12461.0,36.7,36.77,36.65,36.7,12461.0
2016-02-02 14:30:00,36.68,36.78,36.66,36.71,9636.0,36.68,36.78,36.66,36.71,9636.0
2016-02-02 15:00:00,36.7,37.02,36.6,37.02,30567.0,36.7,37.02,36.6,37.02,30567.0
2016-02-02 15:30:00,36.97,37.53,36.96,37.4,154490.0,36.97,37.53,36.96,37.4,154490.0
2016-02-03 09:30:00,37.75,37.88,37.1,37.3,35703.0,37.75,37.88,37.1,37.3,35703.0
2016-02-03 10:00:00,37.26,37.32,36.58,36.8,42308.0,37.26,37.32,36.58,36.8,42308.0
2016-02-03 10:30:00,36.79,36.94,36.77,36.89,27686.0,36.79,36.94,36.77,36.89,27686.0
2016-02-03 11:00:00,36.87,37.01,36.76,36.89,25855.0,36.87,37.01,36.76,36.89,25855.0
2016-02-03 11:30:00,36.89,37.02,36.79,36.85,18224.0,36.89,37.02,36.79,36.85,18224.0
2016-02-03 12:00:00,36.87,37.0,36.87,36.96,19764.0,36.87,37.0,36.87,36.96,19764.0
2016-02-03 12:30:00,36.93,36.93,36.75,36.85,17400.0,36.93,36.93,36.75,36.85,17400.0
2016-02-03 13:00:00,36.87,36.88,36.71,36.8,14943.0,36.87,36.88,36.71,36.8,14943.0
2016-02-03 13:30:00,36.77,36.82,36.58,36.58,19398.0,36.77,36.82,36.58,36.58,19398.0
2016-02-03 14:00:00,36.58,36.94,36.58,36.94,21626.0,36.58,36.94,36.58,36.94,21626.0
2016-02-03 14:30:00,36.92,37.4,36.92,37.36,68822.0,36.92,37.4,36.92,37.36,68822.0
2016-02-03 15:00:00,37.38,37.9,37.14,37.14,47879.0,37.38,37.9,37.14,37.14,47879.0
2016-02-03 15:30:00,37.14,37.28,37.11,37.18,53105.0,37.14,37.28,37.11,37.18,53105.0
2016-02-04 09:30:00,37.09,37.36,36.53,36.53,19974.0,37.09,37.36,36.53,36.53,19974.0
2016-02-04 10:00:00,36.52,37.07,36.27,37.07,20487.0,36.52,37.07,36.27,37.07,20487.0
2016-02-04 10:30:00,37.13,37.31,36.87,37.2,15523.0,37.13,37.31,36.87,37.2,15523.0
2016-02-04 11:00:00,37.16,37.23,36.71,36.74,11800.0,37.16,37.23,36.71,36.74,11800.0
2016-02-04 11:30:00,36.71,36.88,36.69,36.75,12766.0,36.71,36.88,36.69,36.75,12766.0
2016-02-04 12:00:00,36.7,36.98,36.7,36.86,6468.0,36.7,36.98,36.7,36.86,6468.0
2016-02-04 12:30:00,36.85,36.85,36.68,36.75,13483.0,36.85,36.85,36.68,36.75,13483.0
2016-02-04 13:00:00,36.77,37.07,36.75,36.93,10864.0,36.77,37.07,36.75,36.93,10864.0
2016-02-04 13:30:00,36.93,37.01,36.68,36.76,9215.0,36.93,37.01,36.68,36.76,9215.0
2016-02-04 14:00:00,36.75,36.83,36.69,36.78,10839.0,36.75,36.83,36.69,36.78,10839.0
2016-02-04 14:30:00,36.75,36.82,36.66,36.8,12991.0,36.75,36.82,36.66,36.8,12991.0
2016-02-04 15:00:00,36.77,36.92,36.73,36.84,14223.0,36.77,36.92,36.73,36.84,14223.0
2016-02-04 15:30:00,36.84,36.93,36.76,36.77,28744.0,36.84,36.93,36.76,36.77,28744.0
2016-02-05 09:30:00,36.51,37.32,35.99,36.09,10591.0,36.51,37.32,35.99,36.09,10591.0
2016-02-05 10:00:00,36.0,36.12,35.82,35.86,6050.0,36.0,36.12,35.82,35.86,6050.0
2016-02-05 10:30:00,35.79,35.88,35.61,35.74,9982.0,35.79,35.88,35.61,35.74,9982.0
2016-02-05 11:00:00,35.76,35.79,35.54,35.65,11319.0,35.76,35.79,35.54,35.65,11319.0
2016-02-05 11:30:00,35.64,35.79,35.6,35.6,7600.0,35.64,35.79,35.6,35.6,7600.0
2016-02-05 12:00:00,35.65,35.74,35.51,35.57,4934.0,35.65,35.74,35.51,35.57,4934.0
2016-02-05 12:30:00,35.62,35.71,35.6,35.65,2900.0,35.62,35.71,35.6,35.65,2900.0
2016-02-05 13:00:00,35.66,35.74,35.6,35.73,6602.0,35.66,35.74,35.6,35.73,6602.0
2016-02-05 13:30:00,35.72,35.72,35.39,35.4,6476.0,35.72,35.72,35.39,35.4,6476.0
2016-02-05 14:00:00,35.4,35.43,35.23,35.25,13690.0,35.4,35.43,35.23,35.25,13690.0
2016-02-05 14:30:00,35.27,35.35,35.21,35.25,10104.0,35.27,35.35,35.21,35.25,10104.0
2016-02-05 15:00:00,35.24,35.34,35.14,35.23,9260.0,35.24,35.34,35.14,35.23,9260.0
2016-02-05 15:30:00,35.25,35.35,35.17,35.2,56901.0,35.25,35.35,35.17,35.2,56901.0
2016-02-08 09:30:00,34.89,34.89,34.32,34.32,10691.0,34.89,34.89,34.32,34.32,10691.0
2016-02-08 10:00:00,34.4,34.71,34.37,34.4,7857.0,34.4,34.71,34.37,34.4,7857.0
2016-02-08 10:30:00,34.39,34.74,34.39,34.66,15942.0,34.39,34.74,34.39,34.66,15942.0
2016-02-08 11:00:00,34.69,34.72,34.45,34.68,53106.0,34.69,34.72,34.45,34.68,53106.0
2016-02-08 11:30:00,34.64,34.97,34.42,34.95,21387.0,34.64,34.97,34.42,34.95,21387.0
2016-02-08 12:00:00,34.91,35.0,34.73,35.0,9507.0,34.91,35.0,34.73,35.0,9507.0
2016-02-08 12:30:00,34.99,35.1,34.92,34.94,6613.0,34.99,35.1,34.92,34.94,6613.0
2016-02-08 13:00:00,34.95,34.95,34.61,34.66,11100.0,34.95,34.95,34.61,34.66,11100.0
2016-02-08 13:30:00,34.66,34.74,34.62,34.67,11400.0,34.66,34.74,34.62,34.67,11400.0
2016-02-08 14:00:00,34.69,34.78,34.65,34.72,16091.0,34.69,34.78,34.65,34.72,16091.0
2016-02-08 14:30:00,34.71,34.97,34.69,34.93,49404.0,34.71,34.97,34.69,34.93,49404.0
2016-02-08 15:00:00,34.93,35.18,34.93,35.03,25644.0,34.93,35.18,34.93,35.03,25644.0
2016-02-08 15:30:00,35.05,35.31,34.99,35.12,77357.0,35.05,35.31,34.99,35.12,77357.0
2016-02-09 09:30:00,34.72,35.54,34.52,35.41,23845.0,34.72,35.54,34.52,35.41,23845.0
2016-02-09 10:00:00,35.35,35.58,35.17,35.33,9994.0,35.35,35.58,35.17,35.33,9994.0
2016-02-09 10:30:00,35.26,35.3,34.83,34.84,8533.0,35.26,35.3,34.83,34.84,8533.0
2016-02-09 11:00:00,34.88,35.48,34.88,35.43,8609.0,34.88,35.48,34.88,35.43,8609.0
2016-02-09 11:30:00,35.43,35.46,35.23,35.25,10335.0,35.43,35.46,35.23,35.25,10335.0
2016-02-09 12:00:00,35.27,35.4,35.19,35.4,11839.0,35.27,35.4,35.19,35.4,11839.0
2016-02-09 12:30:00,35.33,35.33,35.13,35.13,7500.0,35.33,35.33,35.13,35.13,7500.0
2016-02-09 13:00:00,35.14,35.18,34.89,34.98,5120.0,35.14,35.18,34.89,34.98,5120.0
2016-02-09 13:30:00,35.02,35.11,34.96,34.96,5690.0,35.02,35.11,34.96,34.96,5690.0
2016-02-09 14:00:00,35.02,35.21,34.96,35.08,8262.0,35.02,35.21,34.96,35.08,8262.0
2016-02-09 14:30:00,35.09,35.35,35.06,35.35,6100.0,35.09,35.35,35.06,35.35,6100.0
2016-02-09 15:00:00,35.34,35.6,35.34,35.36,10957.0,35.34,35.6,35.34,35.36,10957.0
2016-02-09 15:30:00,35.39,35.4,35.1,35.2,34306.0,35.39,35.4,35.1,35.2,34306.0
2016-02-10 09:30:00,35.5,35.85,35.29,35.84,6640.0,35.5,35.85,35.29,35.84,6640.0
2016-02-10 10:00:00,35.9,36.29,35.9,36.12,7242.0,35.9,36.29,35.9,36.12,7242.0
2016-02-10 10:30:00,36.15,36.39,36.02,36.02,8195.0,36.15,36.39,36.02,36.02,8195.0
2016-02-10 11:00:00,36.03,36.09,35.75,35.98,10384.0,36.03,36.09,35.75,35.98,10384.0
2016-02-10 11:30:00,36.01,36.25,35.98,36.19,5040.0,36.01,36.25,35.98,36.19,5040.0
2016-02-10 12:00:00,36.16,36.16,35.84,35.96,12637.0,36.16,36.16,35.84,35.96,12637.0
2016-02-10 12:30:00,35.95,36.27,35.93,36.27,5544.0,35.95,36.27,35.93,36.27,5544.0
2016-02-10 13:00:00,36.31,36.34,36.13,36.13,3410.0,36.31,36.34,36.13,36.13,3410.0
2016-02-10 13:30:00,36.12,36.19,36.05,36.1,5250.0,36.12,36.19,36.05,36.1,5250.0
2016-02-10 14:00:00,36.1,36.19,36.09,36.09,5241.0,36.1,36.19,36.09,36.09,5241.0
2016-02-10 14:30:00,36.06,36.14,35.75,35.82,7304.0,36.06,36.14,35.75,35.82,7304.0
2016-02-10 15:00:00,35.82,36.0,35.52,35.52,10623.0,35.82,36.0,35.52,35.52,10623.0
2016-02-10 15:30:00,35.49,35.6,35.28,35.35,57408.0,35.49,35.6,35.28,35.35,57408.0
2016-02-11 09:30:00,34.77,35.07,34.71,34.98,5745.0,34.77,35.07,34.71,34.98,5745.0
2016-02-11 10:00:00,35.04,35.13,34.97,35.12,6466.0,35.04,35.13,34.97,35.12,6466.0
2016-02-11 10:30:00,35.09,35.19,35.03,35.19,15531.0,35.09,35.19,35.03,35.19,15531.0
2016-02-11 11:00:00,35.2,35.36,35.09,35.19,15340.0,35.2,35.36,35.09,35.19,15340.0
2016-02-11 11:30:00,35.15,35.22,35.07,35.09,12327.0,35.15,35.22,35.07,35.09,12327.0
2016-02-11 12:00:00,35.08,35.18,34.91,34.95,10032.0,35.08,35.18,34.91,34.95,10032.0
2016-02-11 12:30:00,34.95,35.28,34.86,35.28,5900.0,34.95,35.28,34.86,35.28,5900.0
2016-02-11 13:00:00,35.29,35.38,35.17,35.27,5300.0,35.29,35.38,35.17,35.27,5300.0
2016-02-11 13:30:00,35.17,35.21,34.88,34.89,4800.0,35.17,35.21,34.88,34.89,4800.0
2016-02-11 14:00:00,34.88,35.0,34.78,34.8,6150.0,34.88,35.0,34.78,34.8,6150.0
2016-02-11 14:30:00,34.77,35.24,34.7,35.12,16779.0,34.77,35.24,34.7,35.12,16779.0
2016-02-11 15:00:00,35.12,35.17,34.95,35.14,12197.0,35.12,35.17,34.95,35.14,12197.0
2016-02-11 15:30:00,35.12,35.31,35.05,35.17,39220.0,35.12,35.31,35.05,35.17,39220.0
2016-02-12 09:30:00,35.79,35.94,34.78,34.93,22597.0,35.79,35.94,34.78,34.93,22597.0
2016-02-12 10:00:00,35.0,35.11,34.76,34.84,16401.0,35.0,35.11,34.76,34.84,16401.0
2016-02-12 10:30:00,34.86,34.96,34.79,34.92,6400.0,34.86,34.96,34.79,34.92,6400.0
2016-02-12 11:00:00,34.89,35.27,34.85,35.09,7363.0,34.89,35.27,34.85,35.09,7363.0
2016-02-12 11:30:00,35.09,35.18,34.91,34.95,6869.0,35.09,35.18,34.91,34.95,6869.0
2016-02-12 12:00:00,34.97,35.04,34.9,34.93,7461.0,34.97,35.04,34.9,34.93,7461.0
2016-02-12 12:30:00,34.92,34.96,34.85,34.92,3700.0,34.92,34.96,34.85,34.92,3700.0
2016-02-12 13:00:00,34.92,34.97,34.83,34.92,9689.0,34.92,34.97,34.83,34.92,9689.0
2016-02-12 13:30:00,34.92,35.18,34.92,35.13,12668.0,34.92,35.18,34.92,35.13,12668.0
2016-02-12 14:00:00,35.14,35.2,34.97,35.17,26760.0,35.14,35.2,34.97,35.17,26760.0
2016-02-12 14:30:00,35.16,35.26,35.13,35.26,14566.0,35.16,35.26,35.13,35.26,14566.0
2016-02-12 15:00:00,35.29,35.55,35.25,35.52,12105.0,35.29,35.55,35.25,35.52,12105.0
2016-02-12 15:30:00,35.52,35.52,35.3,35.4,27760.0,35.52,35.52,35.3,35.4,27760.0
2016-02-16 09:30:00,36.0,36.27,35.97,36.03,10422.0,36.0,36.27,35.97,36.03,10422.0
2016-02-16 10:00:00,36.12,36.16,35.81,36.01,8783.0,36.12,36.16,35.81,36.01,8783.0
2016-02-16 10:30:00,36.02,36.51,36.02,36.4,7502.0,36.02,36.51,36.02,36.4,7502.0
2016-02-16 11:00:00,36.4,36.4,36.07,36.26,5422.0,36.4,36.4,36.07,36.26,5422.0
2016-02-16 11:30:00,36.26,36.75,36.2,36.74,8810.0,36.26,36.75,36.2,36.74,8810.0
2016-02-16 12:00:00,36.69,36.76,36.49,36.67,7487.0,36.69,36.76,36.49,36.67,7487.0
2016-02-16 12:30:00,36.66,36.78,36.52,36.73,8000.0,36.66,36.78,36.52,36.73,8000.0
2016-02-16 13:00:00,36.72,36.86,36.68,36.7,9925.0,36.72,36.86,36.68,36.7,9925.0
2016-02-16 13:30:00,36.68,36.73,36.49,36.61,11181.0,36.68,36.73,36.49,36.61,11181.0
2016-02-16 14:00:00,36.61,36.68,36.42,36.49,19477.0,36.61,36.68,36.42,36.49,19477.0
2016-02-16 14:30:00,36.46,36.52,36.31,36.37,7118.0,36.46,36.52,36.31,36.37,7118.0
2016-02-16 15:00:00,36.41,36.47,36.33,36.42,8368.0,36.41,36.47,36.33,36.42,8368.0
2016-02-16 15:30:00,36.46,36.54,36.35,36.46,36696.0,36.46,36.54,36.35,36.46,36696.0
2016-02-17 09:30:00,36.86,36.96,36.65,36.96,11040.0,36.86,36.96,36.65,36.96,11040.0
2016-02-17 10:00:00,36.97,37.42,36.9,37.22,7974.0,36.97,37.42,36.9,37.22,7974.0
2016-02-17 10:30:00,37.27,37.29,37.06,37.17,7100.0,37.27,37.29,37.06,37.17,7100.0
2016-02-17 11:00:00,37.06,37.22,37.01,37.17,9680.0,37.06,37.22,37.01,37.17,9680.0
2016-02-17 11:30:00,37.16,37.21,36.91,36.91,6200.0,37.16,37.21,36.91,36.91,6200.0
2016-02-17 12:00:00,36.91,36.91,36.72,36.78,15865.0,36.91,36.91,36.72,36.78,15865.0
2016-02-17 12:30:00,36.79,36.83,36.67,36.69,11979.0,36.79,36.83,36.67,36.69,11979.0
2016-02-17 13:00:00,36.71,36.81,36.71,36.76,6303.0,36.71,36.81,36.71,36.76,6303.0
2016-02-17 13:30:00,36.78,36.83,36.61,36.74,11194.0,36.78,36.83,36.61,36.74,11194.0
2016-02-17 14:00:00,36.73,36.86,36.59,36.59,14474.0,36.73,36.86,36.59,36.59,14474.0
2016-02-17 14:30:00,36.57,36.8,36.55,36.6,23305.0,36.57,36.8,36.55,36.6,23305.0
2016-02-17 15:00:00,36.6,36.7,36.58,36.69,23757.0,36.6,36.7,36.58,36.69,23757.0
2016-02-17 15:30:00,36.69,36.88,36.69,36.77,35422.0,36.69,36.88,36.69,36.77,35422.0
2016-02-18 09:30:00,36.83,36.99,36.69,36.97,6134.0,36.83,36.99,36.69,36.97,6134.0
2016-02-18 10:00:00,36.89,37.39,36.89,37.33,6219.0,36.89,37.39,36.89,37.33,6219.0
2016-02-18 10:30:00,37.38,37.38,37.03,37.32,11238.0,37.38,37.38,37.03,37.32,11238.0
2016-02-18 11:00:00,37.26,37.37,37.18,37.34,15132.0,37.26,37.37,37.18,37.34,15132.0
2016-02-18 11:30:00,37.33,37.65,37.33,37.63,14366.0,37.33,37.65,37.33,37.63,14366.0
2016-02-18 12:00:00,37.63,37.67,37.42,37.63,9925.0,37.63,37.67,37.42,37.63,9925.0
2016-02-18 12:30:00,37.62,37.63,37.4,37.46,9914.0,37.62,37.63,37.4,37.46,9914.0
2016-02-18 13:00:00,37.47,37.51,37.32,37.34,9472.0,37.47,37.51,37.32,37.34,9472.0
2016-02-18 13:30:00,37.29,37.32,37.22,37.3,21316.0,37.29,37.32,37.22,37.3,21316.0
2016-02-18 14:00:00,37.31,37.37,37.28,37.35,8600.0,37.31,37.37,37.28,37.35,8600.0
2016-02-18 14:30:00,37.34,37.53,37.3,37.47,9657.0,37.34,37.53,37.3,37.47,9657.0
2016-02-18 15:00:00,37.46,37.5,37.27,37.33,7959.0,37.46,37.5,37.27,37.33,7959.0
2016-02-18 15:30:00,37.34,37.34,37.14,37.23,41775.0,37.34,37.34,37.14,37.23,41775.0
2016-02-19 09:30:00,37.0,37.18,36.82,37.04,52082.0,37.0,37.18,36.82,37.04,52082.0
2016-02-19 10:00:00,36.96,37.03,36.61,36.72,28178.0,36.96,37.03,36.61,36.72,28178.0
2016-02-19 10:30:00,36.69,36.75,36.5,36.5,13760.0,36.69,36.75,36.5,36.5,13760.0
2016-02-19 11:00:00,36.42,36.73,36.41,36.68,22400.0,36.42,36.73,36.41,36.68,22400.0
2016-02-19 11:30:00,36.72,36.74,36.61,36.7,10862.0,36.72,36.74,36.61,36.7,10862.0
2016-02-19 12:00:00,36.72,37.03,36.72,36.96,11585.0,36.72,37.03,36.72,36.96,11585.0
2016-02-19 12:30:00,36.93,37.0,36.83,36.89,12050.0,36.93,37.0,36.83,36.89,12050.0
2016-02-19 13:00:00,36.86,36.91,36.68,36.9,7857.0,36.86,36.91,36.68,36.9,7857.0
2016-02-19 13:30:00,36.9,36.91,36.75,36.77,7787.0,36.9,36.91,36.75,36.77,7787.0
2016-02-19 14:00:00,36.8,36.93,36.74,36.74,14581.0,36.8,36.93,36.74,36.74,14581.0
2016-02-19 14:30:00,36.78,36.81,36.61,36.66,14240.0,36.78,36.81,36.61,36.66,14240.0
2016-02-19 15:00:00,36.68,36.76,36.66,36.73,15616.0,36.68,36.76,36.66,36.73,15616.0
2016-02-19 15:30:00,36.76,36.76,36.64,36.66,52630.0,36.76,36.76,36.64,36.66,52630.0
2016-02-22 09:30:00,36.96,37.19,36.87,36.88,9709.0,36.96,37.19,36.87,36.88,9709.0
2016-02-22 10:00:00,36.88,36.88,36.48,36.62,17142.0,36.88,36.88,36.48,36.62,17142.0
2016-02-22 10:30:00,36.53,36.54,35.73,35.76,38380.0,36.53,36.54,35.73,35.76,38380.0
2016-02-22 11:00:00,35.79,36.03,35.68,35.89,32724.0,35.79,36.03,35.68,35.89,32724.0
2016-02-22 11:30:00,35.92,35.99,35.8,35.83,14671.0,35.92,35.99,35.8,35.83,14671.0
2016-02-22 12:00:00,35.87,35.96,35.73,35.91,22257.0,35.87,35.96,35.73,35.91,22257.0
2016-02-22 12:30:00,35.91,35.95,35.73,35.79,24647.0,35.91,35.95,35.73,35.79,24647.0
2016-02-22 13:00:00,35.78,35.97,35.76,35.91,27058.0,35.78,35.97,35.76,35.91,27058.0
2016-02-22 13:30:00,35.91,36.23,35.85,35.88,31895.0,35.91,36.23,35.85,35.88,31895.0
2016-02-22 14:00:00,35.86,35.9,35.63,35.66,34829.0,35.86,35.9,35.63,35.66,34829.0
2016-02-22 14:30:00,35.66,35.68,35.45,35.66,44444.0,35.66,35.68,35.45,35.66,44444.0
2016-02-22 15:00:00,35.66,35.67,35.42,35.44,48779.0,35.66,35.67,35.42,35.44,48779.0
2016-02-22 15:30:00,35.43,35.51,35.15,35.46,136191.0,35.43,35.51,35.15,35.46,136191.0
2016-02-23 09:30:00,35.23,36.07,34.85,35.14,77582.0,35.23,36.07,34.85,35.14,77582.0
2016-02-23 10:00:00,35.13,35.15,34.9,35.04,32548.0,35.13,35.15,34.9,35.04,32548.0
2016-02-23 10:30:00,35.08,35.19,35.01,35.05,35493.0,35.08,35.19,35.01,35.05,35493.0
2016-02-23 11:00:00,35.06,35.09,34.67,35.07,35653.0,35.06,35.09,34.67,35.07,35653.0
2016-02-23 11:30:00,35.12,35.2,35.04,35.19,36902.0,35.12,35.2,35.04,35.19,36902.0
2016-02-23 12:00:00,35.19,35.34,35.18,35.28,46456.0,35.19,35.34,35.18,35.28,46456.0
2016-02-23 12:30:00,35.29,35.62,35.11,35.54,82458.0,35.29,35.62,35.11,35.54,82458.0
2016-02-23 13:00:00,35.59,35.63,35.48,35.57,34268.0,35.59,35.63,35.48,35.57,34268.0
2016-02-23 13:30:00,35.56,35.57,35.5,35.52,16681.0,35.56,35.57,35.5,35.52,16681.0
2016-02-23 14:00:00,35.51,35.52,35.33,35.41,20852.0,35.51,35.52,35.33,35.41,20852.0
2016-02-23 14:30:00,35.4,35.51,35.27,35.28,33563.0,35.4,35.51,35.27,35.28,33563.0
2016-02-23 15:00:00,35.26,35.41,35.2,35.33,28029.0,35.26,35.41,35.2,35.33,28029.0
2016-02-23 15:30:00,35.31,35.48,35.23,35.46,94380.0,35.31,35.48,35.23,35.46,94380.0
2016-02-24 09:30:00,35.0,35.49,33.03,34.54,241012.0,35.0,35.49,33.03,34.54,241012.0
2016-02-24 10:00:00,34.72,35.77,34.05,35.54,181481.0,34.72,35.77,34.05,35.54,181481.0
2016-02-24 10:30:00,35.61,35.61,35.04,35.17,114871.0,35.61,35.61,35.04,35.17,114871.0
2016-02-24 11:00:00,35.19,36.68,35.15,36.17,67380.0,35.19,36.68,35.15,36.17,67380.0
2016-02-24 11:30:00,36.17,37.38,36.13,37.3,54483.0,36.17,37.38,36.13,37.3,54483.0
2016-02-24 12:00:00,37.32,38.33,37.22,37.87,60157.0,37.32,38.33,37.22,37.87,60157.0
2016-02-24 12:30:00,37.87,38.04,37.36,37.7,87591.0,37.87,38.04,37.36,37.7,87591.0
2016-02-24 13:00:00,37.7,38.0,37.69,37.78,48654.0,37.7,38.0,37.69,37.78,48654.0
2016-02-24 13:30:00,37.78,38.15,37.73,38.13,35817.0,37.78,38.15,37.73,38.13,35817.0
2016-02-24 14:00:00,38.15,38.35,38.02,38.05,63938.0,38.15,38.35,38.02,38.05,63938.0
2016-02-24 14:30:00,38.03,38.03,37.46,37.48,52293.0,38.03,38.03,37.46,37.48,52293.0
2016-02-24 15:00:00,37.52,37.8,37.52,37.74,76117.0,37.52,37.8,37.52,37.74,76117.0
2016-02-24 15:30:00,37.75,37.79,37.45,37.5,181576.0,37.75,37.79,37.45,37.5,181576.0
2016-02-25 09:30:00,37.35,38.06,36.38,38.06,20901.0,37.35,38.06,36.38,38.06,20901.0
2016-02-25 10:00:00,37.84,38.32,37.84,38.17,17234.0,37.84,38.32,37.84,38.17,17234.0
2016-02-25 10:30:00,38.17,38.24,37.97,38.12,17152.0,38.17,38.24,37.97,38.12,17152.0
2016-02-25 11:00:00,38.16,38.16,37.8,37.9,19346.0,38.16,38.16,37.8,37.9,19346.0
2016-02-25 11:30:00,37.9,38.19,37.83,38.19,18950.0,37.9,38.19,37.83,38.19,18950.0
2016-02-25 12:00:00,38.16,38.43,38.13,38.36,41871.0,38.16,38.43,38.13,38.36,41871.0
2016-02-25 12:30:00,38.36,38.61,38.36,38.51,21157.0,38.36,38.61,38.36,38.51,21157.0
2016-02-25 13:00:00,38.51,38.64,38.5,38.6,9200.0,38.51,38.64,38.5,38.6,9200.0
2016-02-25 13:30:00,38.63,38.65,38.43,38.52,13265.0,38.63,38.65,38.43,38.52,13265.0
2016-02-25 14:00:00,38.5,38.52,38.34,38.34,16864.0,38.5,38.52,38.34,38.34,16864.0
2016-02-25 14:30:00,38.35,38.52,38.35,38.48,14678.0,38.35,38.52,38.35,38.48,14678.0
2016-02-25 15:00:00,38.5,38.51,38.39,38.42,19172.0,38.5,38.51,38.39,38.42,19172.0
2016-02-25 15:30:00,38.41,38.58,38.37,38.53,55020.0,38.41,38.58,38.37,38.53,55020.0
2016-02-26 09:30:00,39.48,39.48,38.7,39.08,40602.0,39.48,39.48,38.7,39.08,40602.0
2016-02-26 10:00:00,39.02,39.02,38.8,38.94,13543.0,39.02,39.02,38.8,38.94,13543.0
2016-02-26 10:30:00,38.96,39.0,38.8,38.97,14126.0,38.96,39.0,38.8,38.97,14126.0
2016-02-26 11:00:00,38.9,38.97,38.72,38.72,11818.0,38.9,38.97,38.72,38.72,11818.0
2016-02-26 11:30:00,38.75,39.01,38.73,38.96,9237.0,38.75,39.01,38.73,38.96,9237.0
2016-02-26 12:00:00,38.97,38.97,38.88,38.9,8221.0,38.97,38.97,38.88,38.9,8221.0
2016-02-26 12:30:00,38.89,39.0,38.86,38.95,7877.0,38.89,39.0,38.86,38.95,7877.0
2016-02-26 13:00:00,38.99,39.0,38.83,38.94,9710.0,38.99,39.0,38.83,38.94,9710.0
2016-02-26 13:30:00,38.95,38.99,38.79,38.87,11028.0,38.95,38.99,38.79,38.87,11028.0
2016-02-26 14:00:00,38.87,38.93,38.79,38.9,12386.0,38.87,38.93,38.79,38.9,12386.0
2016-02-26 14:30:00,38.91,38.95,38.83,38.85,10812.0,38.91,38.95,38.83,38.85,10812.0
2016-02-26 15:00:00,38.85,38.95,38.81,38.83,23982.0,38.85,38.95,38.81,38.83,23982.0
2016-02-26 15:30:00,38.84,38.91,38.71,38.75,59081.0,38.84,38.91,38.71,38.75,59081.0
2016-02-29 09:30:00,38.66,38.66,37.89,38.35,12264.0,38.66,38.66,37.89,38.35,12264.0
2016-02-29 10:00:00,38.33,38.74,38.25,38.26,16900.0,38.33,38.74,38.25,38.26,16900.0
2016-02-29 10:30:00,38.27,38.41,38.15,38.34,16408.0,38.27,38.41,38.15,38.34,16408.0
2016-02-29 11:00:00,38.3,38.35,38.12,38.15,18386.0,38.3,38.35,38.12,38.15,18386.0
2016-02-29 11:30:00,38.17,38.22,38.08,38.08,11500.0,38.17,38.22,38.08,38.08,11500.0
2016-02-29 12:00:00,38.1,38.12,37.98,38.01,12031.0,38.1,38.12,37.98,38.01,12031.0
2016-02-29 12:30:00,38.03,38.08,37.97,38.04,9100.0,38.03,38.08,37.97,38.04,9100.0
2016-02-29 13:00:00,38.0,38.04,37.88,37.91,15008.0,38.0,38.04,37.88,37.91,15008.0
2016-02-29 13:30:00,37.89,38.02,37.89,37.97,10050.0,37.89,38.02,37.89,37.97,10050.0
2016-02-29 14:00:00,37.99,38.01,37.85,37.92,14159.0,37.99,38.01,37.85,37.92,14159.0
2016-02-29 14:30:00,37.89,37.96,37.83,37.85,15811.0,37.89,37.96,37.83,37.85,15811.0
2016-02-29 15:00:00,37.84,37.92,37.81,37.89,15721.0,37.84,37.92,37.81,37.89,15721.0
2016-02-29 15:30:00,37.87,37.96,37.8,37.84,60162.0,37.87,37.96,37.8,37.84,60162.0
2016-03-01 09:30:00,38.27,38.63,37.75,38.01,13550.0,38.27,38.63,37.75,38.01,13550.0
2016-03-01 10:00:00,37.96,38.1,37.88,38.02,9021.0,37.96,38.1,37.88,38.02,9021.0
2016-03-01 10:30:00,38.01,38.17,37.72,37.74,6720.0,38.01,38.17,37.72,37.74,6720.0
2016-03-01 11:00:00,37.77,38.19,37.7,38.19,16986.0,37.77,38.19,37.7,38.19,16986.0
2016-03-01 11:30:00,38.17,38.17,37.92,38.02,6500.0,38.17,38.17,37.92,38.02,6500.0
2016-03-01 12:00:00,38.09,38.19,38.05,38.06,12319.0,38.09,38.19,38.05,38.06,12319.0
2016-03-01 12:30:00,38.06,38.08,37.98,37.99,5400.0,38.06,38.08,37.98,37.99,5400.0
2016-03-01 13:00:00,37.96,38.09,37.91,38.05,5500.0,37.96,38.09,37.91,38.05,5500.0
2016-03-01 13:30:00,38.1,38.1,38.02,38.09,5925.0,38.1,38.1,38.02,38.09,5925.0
2016-03-01 14:00:00,38.1,38.22,38.05,38.22,11363.0,38.1,38.22,38.05,38.22,11363.0
2016-03-01 14:30:00,38.18,38.36,38.16,38.23,10058.0,38.18,38.36,38.16,38.23,10058.0
2016-03-01 15:00:00,38.24,38.27,38.13,38.17,20842.0,38.24,38.27,38.13,38.17,20842.0
2016-03-01 15:30:00,38.17,38.27,38.07,38.26,63860.0,38.17,38.27,38.07,38.26,63860.0
2016-03-02 09:30:00,38.27,38.27,37.78,37.78,12088.0,38.27,38.27,37.78,37.78,12088.0
2016-03-02 10:00:00,37.78,37.96,37.75,37.75,5900.0,37.78,37.96,37.75,37.75,5900.0
2016-03-02 10:30:00,37.72,37.89,37.59,37.86,6024.0,37.72,37.89,37.59,37.86,6024.0
2016-03-02 11:00:00,37.94,37.97,37.57,37.62,6565.0,37.94,37.97,37.57,37.62,6565.0
2016-03-02 11:30:00,37.62,37.76,37.61,37.72,7600.0,37.62,37.76,37.61,37.72,7600.0
2016-03-02 12:00:00,37.74,37.82,37.69,37.72,11340.0,37.74,37.82,37.69,37.72,11340.0
2016-03-02 12:30:00,37.74,37.95,37.71,37.94,18206.0,37.74,37.95,37.71,37.94,18206.0
2016-03-02 13:00:00,37.9,38.01,37.8,37.92,10225.0,37.9,38.01,37.8,37.92,10225.0
2016-03-02 13:30:00,37.95,38.05,37.87,37.87,10187.0,37.95,38.05,37.87,37.87,10187.0
2016-03-02 14:00:00,37.89,38.02,37.88,37.95,9812.0,37.89,38.02,37.88,37.95,9812.0
2016-03-02 14:30:00,37.95,38.03,37.89,37.89,44713.0,37.95,38.03,37.89,37.89,44713.0
2016-03-02 15:00:00,37.9,38.09,37.89,37.94,17098.0,37.9,38.09,37.89,37.94,17098.0
2016-03-02 15:30:00,37.96,38.1,37.95,38.01,86859.0,37.96,38.1,37.95,38.01,86859.0
2016-03-03 09:30:00,38.08,38.21,37.48,38.09,13329.0,38.08,38.21,37.48,38.09,13329.0
2016-03-03 10:00:00,38.03,38.24,37.97,38.16,11555.0,38.03,38.24,37.97,38.16,11555.0
2016-03-03 10:30:00,38.15,38.18,38.05,38.09,13200.0,38.15,38.18,38.05,38.09,13200.0
2016-03-03 11:00:00,38.11,38.11,37.93,37.93,11240.0,38.11,38.11,37.93,37.93,11240.0
2016-03-03 11:30:00,37.91,37.93,37.84,37.92,6383.0,37.91,37.93,37.84,37.92,6383.0
2016-03-03 12:00:00,37.94,38.04,37.89,37.91,6800.0,37.94,38.04,37.89,37.91,6800.0
2016-03-03 12:30:00,37.91,37.97,37.83,37.89,7964.0,37.91,37.97,37.83,37.89,7964.0
2016-03-03 13:00:00,37.86,37.96,37.84,37.95,8820.0,37.86,37.96,37.84,37.95,8820.0
2016-03-03 13:30:00,38.01,38.07,37.89,37.9,10781.0,38.01,38.07,37.89,37.9,10781.0
2016-03-03 14:00:00,37.91,37.95,37.76,37.9,16991.0,37.91,37.95,37.76,37.9,16991.0
2016-03-03 14:30:00,37.83,37.87,37.79,37.82,12900.0,37.83,37.87,37.79,37.82,12900.0
2016-03-03 15:00:00,37.82,37.9,37.82,37.89,18485.0,37.82,37.9,37.82,37.89,18485.0
2016-03-03 15:30:00,37.9,38.19,37.89,38.18,42501.0,37.9,38.19,37.89,38.18,42501.0
2016-03-04 09:30:00,38.07,38.37,37.86,38.28,17120.0,38.07,38.37,37.86,38.28,17120.0
2016-03-04 10:00:00,38.29,38.29,37.91,37.91,10107.0,38.29,38.29,37.91,37.91,10107.0
2016-03-04 10:30:00,37.97,38.21,37.97,38.12,9200.0,37.97,38.21,37.97,38.12,9200.0
2016-03-04 11:00:00,38.12,38.3,38.1,38.22,9150.0,38.12,38.3,38.1,38.22,9150.0
2016-03-04 11:30:00,38.26,38.32,38.18,38.26,11258.0,38.26,38.32,38.18,38.26,11258.0
2016-03-04 12:00:00,38.27,38.36,38.25,38.3,7646.0,38.27,38.36,38.25,38.3,7646.0
2016-03-04 12:30:00,38.31,38.59,38.31,38.58,12850.0,38.31,38.59,38.31,38.58,12850.0
2016-03-04 13:00:00,38.56,38.58,38.44,38.44,8600.0,38.56,38.58,38.44,38.44,8600.0
2016-03-04 13:30:00,38.41,38.45,38.36,38.42,9110.0,38.41,38.45,38.36,38.42,9110.0
2016-03-04 14:00:00,38.42,38.53,38.36,38.38,13627.0,38.42,38.53,38.36,38.38,13627.0
2016-03-04 14:30:00,38.34,38.41,38.29,38.41,6446.0,38.34,38.41,38.29,38.41,6446.0
2016-03-04 15:00:00,38.4,38.41,38.28,38.4,13449.0,38.4,38.41,38.28,38.4,13449.0
2016-03-04 15:30:00,38.4,38.45,38.3,38.34,31469.0,38.4,38.45,38.3,38.34,31469.0
2016-03-07 09:30:00,38.3,38.6,38.13,38.6,9726.0,38.3,38.6,38.13,38.6,9726.0
2016-03-07 10:00:00,38.57,38.96,38.57,38.82,13791.0,38.57,38.96,38.57,38.82,13791.0
2016-03-07 10:30:00,38.87,39.01,38.76,38.85,8821.0,38.87,39.01,38.76,38.85,8821.0
2016-03-07 11:00:00,38.84,38.93,38.74,38.79,12842.0,38.84,38.93,38.74,38.79,12842.0
2016-03-07 11:30:00,38.69,38.83,38.69,38.83,13989.0,38.69,38.83,38.69,38.83,13989.0
2016-03-07 12:00:00,38.77,38.86,38.72,38.72,20413.0,38.77,38.86,38.72,38.72,20413.0
2016-03-07 12:30:00,38.76,38.82,38.67,38.8,8911.0,38.76,38.82,38.67,38.8,8911.0
2016-03-07 13:00:00,38.82,38.93,38.7,38.73,4631.0,38.82,38.93,38.7,38.73,4631.0
2016-03-07 13:30:00,38.54,38.72,38.5,38.5,9331.0,38.54,38.72,38.5,38.5,9331.0
2016-03-07 14:00:00,38.5,38.53,38.35,38.38,10871.0,38.5,38.53,38.35,38.38,10871.0
2016-03-07 14:30:00,38.39,38.44,38.3,38.44,10379.0,38.39,38.44,38.3,38.44,10379.0
2016-03-07 15:00:00,38.44,38.58,38.41,38.54,12506.0,38.44,38.58,38.41,38.54,12506.0
2016-03-07 15:30:00,38.53,38.69,38.45,38.5,44977.0,38.53,38.69,38.45,38.5,44977.0
2016-03-08 09:30:00,38.4,38.9,38.37,38.69,28362.0,38.4,38.9,38.37,38.69,28362.0
2016-03-08 10:00:00,38.75,39.04,38.68,38.87,17154.0,38.75,39.04,38.68,38.87,17154.0
2016-03-08 10:30:00,38.92,38.93,38.59,38.62,33720.0,38.92,38.93,38.59,38.62,33720.0
2016-03-08 11:00:00,38.66,38.75,38.59,38.69,14898.0,38.66,38.75,38.59,38.69,14898.0
2016-03-08 11:30:00,38.67,38.75,38.65,38.65,5513.0,38.67,38.75,38.65,38.65,5513.0
2016-03-08 12:00:00,38.6,38.61,38.45,38.48,2307.0,38.6,38.61,38.45,38.48,2307.0
2016-03-08 12:30:00,38.44,38.45,38.28,38.28,2500.0,38.44,38.45,38.28,38.28,2500.0
2016-03-08 13:00:00,38.3,38.51,38.28,38.51,3200.0,38.3,38.51,38.28,38.51,3200.0
2016-03-08 13:30:00,38.56,38.66,38.54,38.56,6774.0,38.56,38.66,38.54,38.56,6774.0
2016-03-08 14:00:00,38.56,38.68,38.47,38.49,6100.0,38.56,38.68,38.47,38.49,6100.0
2016-03-08 14:30:00,38.49,38.55,38.37,38.37,6047.0,38.49,38.55,38.37,38.37,6047.0
2016-03-08 15:00:00,38.38,38.47,38.32,38.32,7794.0,38.38,38.47,38.32,38.32,7794.0
2016-03-08 15:30:00,38.31,38.33,38.07,38.13,36060.0,38.31,38.33,38.07,38.13,36060.0
2016-03-09 09:30:00,38.31,38.31,38.16,38.29,6253.0,38.31,38.31,38.16,38.29,6253.0
2016-03-09 10:00:00,38.26,38.27,38.05,38.05,4919.0,38.26,38.27,38.05,38.05,4919.0
2016-03-09 10:30:00,38.06,38.18,37.81,37.82,5712.0,38.06,38.18,37.81,37.82,5712.0
2016-03-09 11:00:00,37.82,37.91,37.75,37.75,8135.0,37.82,37.91,37.75,37.75,8135.0
2016-03-09 11:30:00,37.76,37.88,37.61,37.84,4070.0,37.76,37.88,37.61,37.84,4070.0
2016-03-09 12:00:00,37.85,37.92,37.82,37.85,4022.0,37.85,37.92,37.82,37.85,4022.0
2016-03-09 12:30:00,37.8,37.81,37.68,37.75,4100.0,37.8,37.81,37.68,37.75,4100.0
2016-03-09 13:00:00,37.75,37.83,37.69,37.79,5800.0,37.75,37.83,37.69,37.79,5800.0
2016-03-09 13:30:00,37.86,37.96,37.79,37.92,6898.0,37.86,37.96,37.79,37.92,6898.0
2016-03-09 14:00:00,37.93,38.06,37.9,37.91,5461.0,37.93,38.06,37.9,37.91,5461.0
2016-03-09 14:30:00,37.91,37.93,37.83,37.88,6300.0,37.91,37.93,37.83,37.88,6300.0
2016-03-09 15:00:00,37.86,37.91,37.72,37.81,7088.0,37.86,37.91,37.72,37.81,7088.0
2016-03-09 15:30:00,37.83,37.9,37.77,37.89,20854.0,37.83,37.9,37.77,37.89,20854.0
2016-03-10 09:30:00,38.05,38.05,37.81,37.93,3090.0,38.05,38.05,37.81,37.93,3090.0
2016-03-10 10:00:00,37.93,37.94,37.65,37.78,11861.0,37.93,37.94,37.65,37.78,11861.0
2016-03-10 10:30:00,37.75,37.9,37.55,37.62,5600.0,37.75,37.9,37.55,37.62,5600.0
2016-03-10 11:00:00,37.57,37.71,37.41,37.47,6145.0,37.57,37.71,37.41,37.47,6145.0
2016-03-10 11:30:00,37.51,37.67,37.49,37.65,2218.0,37.51,37.67,37.49,37.65,2218.0
2016-03-10 12:00:00,37.6,37.72,37.53,37.57,5314.0,37.6,37.72,37.53,37.57,5314.0
2016-03-10 12:30:00,37.56,37.57,37.27,37.43,6700.0,37.56,37.57,37.27,37.43,6700.0
2016-03-10 13:00:00,37.35,37.46,37.16,37.41,8799.0,37.35,37.46,37.16,37.41,8799.0
2016-03-10 13:30:00,37.38,37.5,37.35,37.41,4300.0,37.38,37.5,37.35,37.41,4300.0
2016-03-10 14:00:00,37.41,37.57,37.38,37.43,7662.0,37.41,37.57,37.38,37.43,7662.0
2016-03-10 14:30:00,37.44,37.53,37.39,37.46,10188.0,37.44,37.53,37.39,37.46,10188.0
2016-03-10 15:00:00,37.44,37.55,37.41,37.55,22580.0,37.44,37.55,37.41,37.55,22580.0
2016-03-10 15:30:00,37.53,37.58,37.48,37.54,27007.0,37.53,37.58,37.48,37.54,27007.0
2016-03-11 09:30:00,37.92,38.13,37.57,38.05,7786.0,37.92,38.13,37.57,38.05,7786.0
2016-03-11 10:00:00,38.05,38.27,38.0,38.18,15604.0,38.05,38.27,38.0,38.18,15604.0
2016-03-11 10:30:00,38.17,38.32,38.14,38.19,3900.0,38.17,38.32,38.14,38.19,3900.0
2016-03-11 11:00:00,38.24,38.55,38.2,38.42,6330.0,38.24,38.55,38.2,38.42,6330.0
2016-03-11 11:30:00,38.41,38.44,38.23,38.35,18030.0,38.41,38.44,38.23,38.35,18030.0
2016-03-11 12:00:00,38.36,38.36,38.19,38.19,4200.0,38.36,38.36,38.19,38.19,4200.0
2016-03-11 12:30:00,38.24,38.24,38.06,38.16,5000.0,38.24,38.24,38.06,38.16,5000.0
2016-03-11 13:00:00,38.15,38.25,38.11,38.15,25365.0,38.15,38.25,38.11,38.15,25365.0
2016-03-11 13:30:00,38.16,38.35,38.16,38.3,4134.0,38.16,38.35,38.16,38.3,4134.0
2016-03-11 14:00:00,38.33,38.48,38.33,38.45,6411.0,38.33,38.48,38.33,38.45,6411.0
2016-03-11 14:30:00,38.49,38.51,38.43,38.44,8135.0,38.49,38.51,38.43,38.44,8135.0
2016-03-11 15:00:00,38.46,38.72,38.46,38.64,15125.0,38.46,38.72,38.46,38.64,15125.0
2016-03-11 15:30:00,38.63,38.76,38.63,38.73,47609.0,38.63,38.76,38.63,38.73,47609.0
2016-03-14 09:30:00,38.72,39.15,37.29,39.09,22094.0,38.72,39.15,37.29,39.09,22094.0
2016-03-14 10:00:00,39.06,39.25,38.89,39.15,20855.0,39.06,39.25,38.89,39.15,20855.0
2016-03-14 10:30:00,39.15,39.31,39.14,39.14,15100.0,39.15,39.31,39.14,39.14,15100.0
2016-03-14 11:00:00,39.14,39.17,38.89,39.14,17403.0,39.14,39.17,38.89,39.14,17403.0
2016-03-14 11:30:00,39.16,39.46,39.16,39.34,18717.0,39.16,39.46,39.16,39.34,18717.0
2016-03-14 12:00:00,39.34,39.52,39.34,39.52,12423.0,39.34,39.52,39.34,39.52,12423.0
2016-03-14 12:30:00,39.51,39.52,39.36,39.36,12931.0,39.51,39.52,39.36,39.36,12931.0
2016-03-14 13:00:00,39.34,39.35,38.96,39.04,17402.0,39.34,39.35,38.96,39.04,17402.0
2016-03-14 13:30:00,39.04,39.28,39.01,39.21,14521.0,39.04,39.28,39.01,39.21,14521.0
2016-03-14 14:00:00,39.24,39.45,39.2,39.33,17894.0,39.24,39.45,39.2,39.33,17894.0
2016-03-14 14:30:00,39.33,39.53,39.33,39.53,24022.0,39.33,39.53,39.33,39.53,24022.0
2016-03-14 15:00:00,39.53,39.53,39.36,39.42,26468.0,39.53,39.53,39.36,39.42,26468.0
2016-03-14 15:30:00,39.42,39.42,39.25,39.28,68307.0,39.42,39.42,39.25,39.28,68307.0
2016-03-15 09:30:00,39.16,39.63,38.87,39.17,26559.0,39.16,39.63,38.87,39.17,26559.0
2016-03-15 10:00:00,39.21,39.26,38.93,39.09,16902.0,39.21,39.26,38.93,39.09,16902.0
2016-03-15 10:30:00,39.15,39.23,38.99,39.0,21112.0,39.15,39.23,38.99,39.0,21112.0
2016-03-15 11:00:00,39.06,39.08,38.89,38.92,17652.0,39.06,39.08,38.89,38.92,17652.0
2016-03-15 11:30:00,38.91,39.0,38.8,38.99,14500.0,38.91,39.0,38.8,38.99,14500.0
2016-03-15 12:00:00,38.99,39.08,38.92,39.01,22400.0,38.99,39.08,38.92,39.01,22400.0
2016-03-15 12:30:00,39.0,39.05,38.94,39.0,18981.0,39.0,39.05,38.94,39.0,18981.0
2016-03-15 13:00:00,39.0,39.09,38.97,39.06,17051.0,39.0,39.09,38.97,39.06,17051.0
2016-03-15 13:30:00,39.06,39.06,38.96,39.0,12057.0,39.06,39.06,38.96,39.0,12057.0
2016-03-15 14:00:00,39.0,39.02,38.93,38.99,22150.0,39.0,39.02,38.93,38.99,22150.0
2016-03-15 14:30:00,38.99,39.01,38.9,38.95,27158.0,38.99,39.01,38.9,38.95,27158.0
2016-03-15 15:00:00,38.96,38.99,38.94,38.96,22497.0,38.96,38.99,38.94,38.96,22497.0
2016-03-15 15:30:00,38.95,39.04,38.89,38.99,71370.0,38.95,39.04,38.89,38.99,71370.0
2016-03-16 09:30:00,38.96,39.32,38.86,39.28,17318.0,38.96,39.32,38.86,39.28,17318.0
2016-03-16 10:00:00,39.28,39.51,39.08,39.14,19200.0,39.28,39.51,39.08,39.14,19200.0
2016-03-16 10:30:00,39.05,39.17,38.89,38.9,9625.0,39.05,39.17,38.89,38.9,9625.0
2016-03-16 11:00:00,38.89,38.89,38.69,38.71,8790.0,38.89,38.89,38.69,38.71,8790.0
2016-03-16 11:30:00,38.71,38.93,38.68,38.92,11052.0,38.71,38.93,38.68,38.92,11052.0
2016-03-16 12:00:00,38.92,39.08,38.88,39.08,9392.0,38.92,39.08,38.88,39.08,9392.0
2016-03-16 12:30:00,39.08,39.08,38.94,38.99,10900.0,39.08,39.08,38.94,38.99,10900.0
2016-03-16 13:00:00,38.99,39.01,38.91,39.0,14397.0,38.99,39.01,38.91,39.0,14397.0
2016-03-16 13:30:00,38.98,39.1,38.94,39.03,23001.0,38.98,39.1,38.94,39.03,23001.0
2016-03-16 14:00:00,39.07,39.29,38.98,39.17,17208.0,39.07,39.29,38.98,39.17,17208.0
2016-03-16 14:30:00,39.17,39.24,39.06,39.06,15000.0,39.17,39.24,39.06,39.06,15000.0
2016-03-16 15:00:00,39.06,39.23,39.04,39.08,17254.0,39.06,39.23,39.04,39.08,17254.0
2016-03-16 15:30:00,39.1,39.14,38.98,39.09,53136.0,39.1,39.14,38.98,39.09,53136.0
2016-03-17 09:30:00,38.94,39.09,38.61,38.62,18351.0,38.94,39.09,38.61,38.62,18351.0
2016-03-17 10:00:00,38.62,38.62,38.17,38.22,17360.0,38.62,38.62,38.17,38.22,17360.0
2016-03-17 10:30:00,38.3,38.3,37.91,38.09,11764.0,38.3,38.3,37.91,38.09,11764.0
2016-03-17 11:00:00,38.15,38.15,38.01,38.05,8500.0,38.15,38.15,38.01,38.05,8500.0
2016-03-17 11:30:00,38.06,38.09,37.95,38.05,4105.0,38.06,38.09,37.95,38.05,4105.0
2016-03-17 12:00:00,38.05,38.19,38.0,38.15,7571.0,38.05,38.19,38.0,38.15,7571.0
2016-03-17 12:30:00,38.21,38.28,38.04,38.18,7154.0,38.21,38.28,38.04,38.18,7154.0
2016-03-17 13:00:00,38.24,38.32,38.12,38.31,11410.0,38.24,38.32,38.12,38.31,11410.0
2016-03-17 13:30:00,38.27,38.49,38.26,38.44,11100.0,38.27,38.49,38.26,38.44,11100.0
2016-03-17 14:00:00,38.5,38.72,38.5,38.62,12249.0,38.5,38.72,38.5,38.62,12249.0
2016-03-17 14:30:00,38.62,38.75,38.58,38.71,10763.0,38.62,38.75,38.58,38.71,10763.0
2016-03-17 15:00:00,38.69,38.85,38.66,38.79,15042.0,38.69,38.85,38.66,38.79,15042.0
2016-03-17 15:30:00,38.82,38.89,38.61,38.65,30019.0,38.82,38.89,38.61,38.65,30019.0
2016-03-18 09:30:00,38.84,39.29,38.17,38.94,72478.0,38.84,39.29,38.17,38.94,72478.0
2016-03-18 10:00:00,38.94,39.41,38.81,39.4,19615.0,38.94,39.41,38.81,39.4,19615.0
2016-03-18 10:30:00,39.4,39.64,39.34,39.48,20482.0,39.4,39.64,39.34,39.48,20482.0
2016-03-18 11:00:00,39.46,39.77,39.46,39.69,21932.0,39.46,39.77,39.46,39.69,21932.0
2016-03-18 11:30:00,39.69,39.96,39.65,39.96,24171.0,39.69,39.96,39.65,39.96,24171.0
2016-03-18 12:00:00,39.93,40.14,39.92,40.05,75605.0,39.93,40.14,39.92,40.05,75605.0
2016-03-18 12:30:00,40.01,40.23,39.96,40.2,19294.0,40.01,40.23,39.96,40.2,19294.0
2016-03-18 13:00:00,40.18,40.18,39.94,40.03,10734.0,40.18,40.18,39.94,40.03,10734.0
2016-03-18 13:30:00,40.03,40.07,39.97,40.02,24313.0,40.03,40.07,39.97,40.02,24313.0
2016-03-18 14:00:00,40.02,40.08,39.97,40.05,22451.0,40.02,40.08,39.97,40.05,22451.0
2016-03-18 14:30:00,40.02,40.1,40.0,40.0,12801.0,40.02,40.1,40.0,40.0,12801.0
2016-03-18 15:00:00,40.03,40.1,39.99,40.0,16108.0,40.03,40.1,39.99,40.0,16108.0
2016-03-18 15:30:00,40.01,40.04,39.78,39.84,55800.0,40.01,40.04,39.78,39.84,55800.0
2016-03-21 09:30:00,39.81,39.81,39.42,39.67,27108.0,39.81,39.81,39.42,39.67,27108.0
2016-03-21 10:00:00,39.64,39.97,39.48,39.84,22423.0,39.64,39.97,39.48,39.84,22423.0
2016-03-21 10:30:00,39.76,39.87,39.61,39.63,9181.0,39.76,39.87,39.61,39.63,9181.0
2016-03-21 11:00:00,39.63,39.78,39.6,39.78,16211.0,39.63,39.78,39.6,39.78,16211.0
2016-03-21 11:30:00,39.79,39.84,39.77,39.81,14153.0,39.79,39.84,39.77,39.81,14153.0
2016-03-21 12:00:00,39.79,39.89,39.79,39.85,12640.0,39.79,39.89,39.79,39.85,12640.0
2016-03-21 12:30:00,39.86,39.94,39.84,39.94,14173.0,39.86,39.94,39.84,39.94,14173.0
2016-03-21 13:00:00,39.93,40.11,39.93,40.11,13000.0,39.93,40.11,39.93,40.11,13000.0
2016-03-21 13:30:00,40.14,40.21,40.0,40.04,16703.0,40.14,40.21,40.0,40.04,16703.0
2016-03-21 14:00:00,40.03,40.11,40.0,40.04,13238.0,40.03,40.11,40.0,40.04,13238.0
2016-03-21 14:30:00,40.03,40.07,40.0,40.02,14691.0,40.03,40.07,40.0,40.02,14691.0
2016-03-21 15:00:00,40.02,40.07,40.0,40.01,28371.0,40.02,40.07,40.0,40.01,28371.0
2016-03-21 15:30:00,40.04,40.1,40.01,40.03,64078.0,40.04,40.1,40.01,40.03,64078.0
2016-03-22 09:30:00,39.93,40.23,39.88,40.08,30093.0,39.93,40.23,39.88,40.08,30093.0
2016-03-22 10:00:00,40.09,40.14,40.0,40.02,9401.0,40.09,40.14,40.0,40.02,9401.0
2016-03-22 10:30:00,40.03,40.12,39.98,40.1,12897.0,40.03,40.12,39.98,40.1,12897.0
2016-03-22 11:00:00,40.1,40.14,40.05,40.07,6950.0,40.1,40.14,40.05,40.07,6950.0
2016-03-22 11:30:00,40.09,40.11,39.98,40.02,16901.0,40.09,40.11,39.98,40.02,16901.0
2016-03-22 12:00:00,40.02,40.09,39.97,40.09,16933.0,40.02,40.09,39.97,40.09,16933.0
2016-03-22 12:30:00,40.07,40.08,40.0,40.05,9700.0,40.07,40.08,40.0,40.05,9700.0
2016-03-22 13:00:00,40.05,40.14,40.02,40.08,10486.0,40.05,40.14,40.02,40.08,10486.0
2016-03-22 13:30:00,40.08,40.11,40.01,40.02,11531.0,40.08,40.11,40.01,40.02,11531.0
2016-03-22 14:00:00,40.06,40.14,40.03,40.08,11237.0,40.06,40.14,40.03,40.08,11237.0
2016-03-22 14:30:00,40.09,40.17,40.06,40.08,16510.0,40.09,40.17,40.06,40.08,16510.0
2016-03-22 15:00:00,40.09,40.13,40.01,40.01,20930.0,40.09,40.13,40.01,40.01,20930.0
2016-03-22 15:30:00,40.02,40.05,39.91,39.96,50142.0,40.02,40.05,39.91,39.96,50142.0
2016-03-23 09:30:00,39.95,40.17,39.91,40.06,19778.0,39.95,40.17,39.91,40.06,19778.0
2016-03-23 10:00:00,40.05,40.1,39.98,40.04,20683.0,40.05,40.1,39.98,40.04,20683.0
2016-03-23 10:30:00,40.01,40.06,39.97,40.04,17571.0,40.01,40.06,39.97,40.04,17571.0
2016-03-23 11:00:00,40.01,40.09,39.98,40.03,17500.0,40.01,40.09,39.98,40.03,17500.0
2016-03-23 11:30:00,40.02,40.06,40.0,40.03,18227.0,40.02,40.06,40.0,40.03,18227.0
2016-03-23 12:00:00,40.02,40.07,40.01,40.04,10284.0,40.02,40.07,40.01,40.04,10284.0
2016-03-23 12:30:00,40.04,40.06,40.0,40.04,17080.0,40.04,40.06,40.0,40.04,17080.0
2016-03-23 13:00:00,40.02,40.03,39.99,40.0,16326.0,40.02,40.03,39.99,40.0,16326.0
2016-03-23 13:30:00,40.0,40.04,40.0,40.01,9428.0,40.0,40.04,40.0,40.01,9428.0
2016-03-23 14:00:00,40.02,40.05,40.0,40.04,21608.0,40.02,40.05,40.0,40.04,21608.0
2016-03-23 14:30:00,40.06,40.1,40.0,40.01,11900.0,40.06,40.1,40.0,40.01,11900.0
2016-03-23 15:00:00,40.02,40.06,40.0,40.03,48290.0,40.02,40.06,40.0,40.03,48290.0
2016-03-23 15:30:00,40.02,40.04,39.78,39.84,62649.0,40.02,40.04,39.78,39.84,62649.0
2016-03-24 09:30:00,39.67,39.87,39.34,39.55,16283.0,39.67,39.87,39.34,39.55,16283.0
2016-03-24 10:00:00,39.56,39.78,39.56,39.68,16800.0,39.56,39.78,39.56,39.68,16800.0
2016-03-24 10:30:00,39.73,39.77,39.6,39.65,24037.0,39.73,39.77,39.6,39.65,24037.0
2016-03-24 11:00:00,39.65,39.65,39.35,39.38,14750.0,39.65,39.65,39.35,39.38,14750.0
2016-03-24 11:30:00,39.38,39.4,39.35,39.39,14789.0,39.38,39.4,39.35,39.39,14789.0
2016-03-24 12:00:00,39.39,39.44,39.23,39.25,12000.0,39.39,39.44,39.23,39.25,12000.0
2016-03-24 12:30:00,39.26,39.37,39.25,39.36,14997.0,39.26,39.37,39.25,39.36,14997.0
2016-03-24 13:00:00,39.36,39.47,39.3,39.34,15200.0,39.36,39.47,39.3,39.34,15200.0
2016-03-24 13:30:00,39.34,39.53,39.34,39.5,12800.0,39.34,39.53,39.34,39.5,12800.0
2016-03-24 14:00:00,39.52,39.64,39.51,39.64,16109.0,39.52,39.64,39.51,39.64,16109.0
2016-03-24 14:30:00,39.64,39.79,39.63,39.69,15195.0,39.64,39.79,39.63,39.69,15195.0
2016-03-24 15:00:00,39.7,39.76,39.66,39.76,17757.0,39.7,39.76,39.66,39.76,17757.0
2016-03-24 15:30:00,39.76,39.77,39.58,39.59,39031.0,39.76,39.77,39.58,39.59,39031.0
2016-03-28 09:30:00,39.67,39.97,39.53,39.88,10296.0,39.67,39.97,39.53,39.88,10296.0
2016-03-28 10:00:00,39.94,39.94,39.71,39.93,13860.0,39.94,39.94,39.71,39.93,13860.0
2016-03-28 10:30:00,39.93,40.03,39.74,39.79,14758.0,39.93,40.03,39.74,39.79,14758.0
2016-03-28 11:00:00,39.8,39.99,39.66,39.98,17628.0,39.8,39.99,39.66,39.98,17628.0
2016-03-28 11:30:00,40.0,40.07,40.0,40.05,5750.0,40.0,40.07,40.0,40.05,5750.0
2016-03-28 12:00:00,40.05,40.11,40.01,40.08,7400.0,40.05,40.11,40.01,40.08,7400.0
2016-03-28 12:30:00,40.09,40.27,40.09,40.18,6600.0,40.09,40.27,40.09,40.18,6600.0
2016-03-28 13:00:00,40.16,40.16,40.04,40.06,2400.0,40.16,40.16,40.04,40.06,2400.0
2016-03-28 13:30:00,40.1,40.16,40.07,40.15,6985.0,40.1,40.16,40.07,40.15,6985.0
2016-03-28 14:00:00,40.14,40.19,40.05,40.06,4575.0,40.14,40.19,40.05,40.06,4575.0
2016-03-28 14:30:00,40.05,40.08,40.01,40.05,5400.0,40.05,40.08,40.01,40.05,5400.0
2016-03-28 15:00:00,40.09,40.15,40.05,40.05,5204.0,40.09,40.15,40.05,40.05,5204.0
2016-03-28 15:30:00,40.02,40.11,39.95,40.0,27871.0,40.02,40.11,39.95,40.0,27871.0
2016-03-29 09:30:00,40.0,40.43,39.95,40.34,13238.0,40.0,40.43,39.95,40.34,13238.0
2016-03-29 10:00:00,40.3,40.35,40.19,40.22,6170.0,40.3,40.35,40.19,40.22,6170.0
2016-03-29 10:30:00,40.27,40.37,40.22,40.29,9600.0,40.27,40.37,40.22,40.29,9600.0
2016-03-29 11:00:00,40.3,40.3,40.16,40.3,14456.0,40.3,40.3,40.16,40.3,14456.0
2016-03-29 11:30:00,40.28,40.43,40.2,40.31,7387.0,40.28,40.43,40.2,40.31,7387.0
2016-03-29 12:00:00,40.28,40.29,40.17,40.27,8800.0,40.28,40.29,40.17,40.27,8800.0
2016-03-29 12:30:00,40.28,40.48,40.25,40.38,13790.0,40.28,40.48,40.25,40.38,13790.0
2016-03-29 13:00:00,40.43,40.51,40.33,40.45,6300.0,40.43,40.51,40.33,40.45,6300.0
2016-03-29 13:30:00,40.43,40.55,40.43,40.49,6270.0,40.43,40.55,40.43,40.49,6270.0
2016-03-29 14:00:00,40.43,40.82,40.43,40.82,18100.0,40.43,40.82,40.43,40.82,18100.0
2016-03-29 14:30:00,40.79,41.07,40.73,40.91,10272.0,40.79,41.07,40.73,40.91,10272.0
2016-03-29 15:00:00,40.85,41.06,40.85,40.94,36310.0,40.85,41.06,40.85,40.94,36310.0
2016-03-29 15:30:00,40.93,40.96,40.68,40.81,87460.0,40.93,40.96,40.68,40.81,87460.0
2016-03-30 09:30:00,41.04,41.26,39.85,40.77,21282.0,41.04,41.26,39.85,40.77,21282.0
2016-03-30 10:00:00,40.74,41.02,40.61,40.97,13400.0,40.74,41.02,40.61,40.97,13400.0
2016-03-30 10:30:00,40.98,41.04,40.73,40.86,7900.0,40.98,41.04,40.73,40.86,7900.0
2016-03-30 11:00:00,40.84,40.92,40.65,40.71,7300.0,40.84,40.92,40.65,40.71,7300.0
2016-03-30 11:30:00,40.71,41.0,40.69,40.98,9900.0,40.71,41.0,40.69,40.98,9900.0
2016-03-30 12:00:00,40.96,40.96,40.71,40.73,10200.0,40.96,40.96,40.71,40.73,10200.0
2016-03-30 12:30:00,40.71,40.83,40.64,40.76,4600.0,40.71,40.83,40.64,40.76,4600.0
2016-03-30 13:00:00,40.79,40.83,40.65,40.79,5770.0,40.79,40.83,40.65,40.79,5770.0
2016-03-30 13:30:00,40.82,40.92,40.79,40.8,8395.0,40.82,40.92,40.79,40.8,8395.0
2016-03-30 14:00:00,40.79,40.87,40.78,40.86,18078.0,40.79,40.87,40.78,40.86,18078.0
2016-03-30 14:30:00,40.85,40.91,40.79,40.81,5561.0,40.85,40.91,40.79,40.81,5561.0
2016-03-30 15:00:00,40.83,40.94,40.83,40.89,6163.0,40.83,40.94,40.83,40.89,6163.0
2016-03-30 15:30:00,40.89,40.9,40.76,40.77,44885.0,40.89,40.9,40.76,40.77,44885.0
2016-03-31 09:30:00,40.68,40.85,40.47,40.71,23825.0,40.68,40.85,40.47,40.71,23825.0
2016-03-31 10:00:00,40.7,40.86,40.66,40.82,19072.0,40.7,40.86,40.66,40.82,19072.0
2016-03-31 10:30:00,40.82,40.89,40.76,40.79,9367.0,40.82,40.89,40.76,40.79,9367.0
2016-03-31 11:00:00,40.74,40.91,40.74,40.79,4300.0,40.74,40.91,40.74,40.79,4300.0
2016-03-31 11:30:00,40.79,41.0,40.79,40.98,26567.0,40.79,41.0,40.79,40.98,26567.0
2016-03-31 12:00:00,40.98,41.03,40.92,40.96,7436.0,40.98,41.03,40.92,40.96,7436.0
2016-03-31 12:30:00,40.94,41.1,40.92,41.1,4900.0,40.94,41.1,40.92,41.1,4900.0
2016-03-31 13:00:00,41.13,41.17,41.07,41.11,12343.0,41.13,41.17,41.07,41.11,12343.0
2016-03-31 13:30:00,41.11,41.15,41.08,41.09,9140.0,41.11,41.15,41.08,41.09,9140.0
2016-03-31 14:00:00,41.07,41.32,41.05,41.3,19590.0,41.07,41.32,41.05,41.3,19590.0
2016-03-31 14:30:00,41.3,41.57,41.3,41.54,22250.0,41.3,41.57,41.3,41.54,22250.0
2016-03-31 15:00:00,41.53,41.6,41.48,41.6,15205.0,41.53,41.6,41.48,41.6,15205.0
2016-03-31 15:30:00,41.59,41.93,41.57,41.83,123112.0,41.59,41.93,41.57,41.83,123112.0
2016-04-01 09:30:00,41.65,41.84,41.38,41.75,10781.0,41.65,41.84,41.38,41.75,10781.0
2016-04-01 10:00:00,41.73,42.33,41.73,42.32,22123.0,41.73,42.33,41.73,42.32,22123.0
2016-04-01 10:30:00,42.28,42.5,42.24,42.42,9504.0,42.28,42.5,42.24,42.42,9504.0
2016-04-01 11:00:00,42.41,42.61,42.32,42.55,17741.0,42.41,42.61,42.32,42.55,17741.0
2016-04-01 11:30:00,42.56,42.9,42.34,42.34,28651.0,42.56,42.9,42.34,42.34,28651.0
2016-04-01 12:00:00,42.32,42.33,42.13,42.27,11170.0,42.32,42.33,42.13,42.27,11170.0
2016-04-01 12:30:00,42.26,42.3,42.23,42.27,7200.0,42.26,42.3,42.23,42.27,7200.0
2016-04-01 13:00:00,42.24,42.29,42.14,42.17,8900.0,42.24,42.29,42.14,42.17,8900.0
2016-04-01 13:30:00,42.19,42.4,42.19,42.28,19800.0,42.19,42.4,42.19,42.28,19800.0
2016-04-01 14:00:00,42.29,42.62,42.28,42.47,22598.0,42.29,42.62,42.28,42.47,22598.0
2016-04-01 14:30:00,42.52,42.67,42.49,42.55,12550.0,42.52,42.67,42.49,42.55,12550.0
2016-04-01 15:00:00,42.62,42.65,42.49,42.54,20548.0,42.62,42.65,42.49,42.54,20548.0
2016-04-01 15:30:00,42.53,42.64,42.46,42.47,41955.0,42.53,42.64,42.46,42.47,41955.0
2016-04-04 09:30:00,42.41,43.0,42.1,42.93,53887.0,42.41,43.0,42.1,42.93,53887.0
2016-04-04 10:00:00,42.95,43.35,42.9,43.34,61968.0,42.95,43.35,42.9,43.34,61968.0
2016-04-04 10:30:00,43.34,43.35,43.2,43.21,35557.0,43.34,43.35,43.2,43.21,35557.0
2016-04-04 11:00:00,43.22,43.37,43.21,43.36,32588.0,43.22,43.37,43.21,43.36,32588.0
2016-04-04 11:30:00,43.36,43.36,42.94,42.99,36519.0,43.36,43.36,42.94,42.99,36519.0
2016-04-04 12:00:00,42.98,42.99,42.89,42.98,4973.0,42.98,42.99,42.89,42.98,4973.0
2016-04-04 12:30:00,42.92,43.03,42.9,43.01,10800.0,42.92,43.03,42.9,43.01,10800.0
2016-04-04 13:00:00,42.97,42.98,42.73,42.73,13800.0,42.97,42.98,42.73,42.73,13800.0
2016-04-04 13:30:00,42.72,42.92,42.7,42.77,25395.0,42.72,42.92,42.7,42.77,25395.0
2016-04-04 14:00:00,42.75,42.84,42.7,42.78,7968.0,42.75,42.84,42.7,42.78,7968.0
2016-04-04 14:30:00,42.75,42.79,42.69,42.74,8902.0,42.75,42.79,42.69,42.74,8902.0
2016-04-04 15:00:00,42.73,42.75,42.6,42.6,10999.0,42.73,42.75,42.6,42.6,10999.0
2016-04-04 15:30:00,42.59,42.61,42.44,42.5,34164.0,42.59,42.61,42.44,42.5,34164.0
2016-04-05 09:30:00,42.11,42.27,41.31,42.06,14017.0,42.11,42.27,41.31,42.06,14017.0
2016-04-05 10:00:00,42.09,42.29,42.0,42.18,12744.0,42.09,42.29,42.0,42.18,12744.0
2016-04-05 10:30:00,42.16,42.27,42.08,42.1,8415.0,42.16,42.27,42.08,42.1,8415.0
2016-04-05 11:00:00,42.1,42.16,42.08,42.13,15400.0,42.1,42.16,42.08,42.13,15400.0
2016-04-05 11:30:00,42.16,42.18,41.88,41.88,17013.0,42.16,42.18,41.88,41.88,17013.0
2016-04-05 12:00:00,41.92,41.96,41.65,41.74,5911.0,41.92,41.96,41.65,41.74,5911.0
2016-04-05 12:30:00,41.77,41.79,41.62,41.67,12591.0,41.77,41.79,41.62,41.67,12591.0
2016-04-05 13:00:00,41.67,41.67,41.5,41.6,10704.0,41.67,41.67,41.5,41.6,10704.0
2016-04-05 13:30:00,41.62,41.71,41.53,41.62,12526.0,41.62,41.71,41.53,41.62,12526.0
2016-04-05 14:00:00,41.6,41.63,41.58,41.63,3800.0,41.6,41.63,41.58,41.63,3800.0
2016-04-05 14:30:00,41.64,41.79,41.6,41.79,14589.0,41.64,41.79,41.6,41.79,14589.0
2016-04-05 15:00:00,41.79,41.89,41.61,41.73,16475.0,41.79,41.89,41.61,41.73,16475.0
2016-04-05 15:30:00,41.72,41.72,41.59,41.61,27461.0,41.72,41.72,41.59,41.61,27461.0
2016-04-06 09:30:00,41.77,41.97,41.62,41.86,8665.0,41.77,41.97,41.62,41.86,8665.0
2016-04-06 10:00:00,41.71,41.98,41.71,41.86,4301.0,41.71,41.98,41.71,41.86,4301.0
2016-04-06 10:30:00,41.87,42.06,41.81,42.06,8870.0,41.87,42.06,41.81,42.06,8870.0
2016-04-06 11:00:00,42.06,42.06,41.87,41.91,9428.0,42.06,42.06,41.87,41.91,9428.0
2016-04-06 11:30:00,41.94,42.09,41.94,42.06,35262.0,41.94,42.09,41.94,42.06,35262.0
2016-04-06 12:00:00,42.05,42.08,41.9,41.91,4265.0,42.05,42.08,41.9,41.91,4265.0
2016-04-06 12:30:00,41.94,42.02,41.92,42.01,2608.0,41.94,42.02,41.92,42.01,2608.0
2016-04-06 13:00:00,41.98,42.13,41.93,42.11,3487.0,41.98,42.13,41.93,42.11,3487.0
2016-04-06 13:30:00,42.1,42.19,42.09,42.14,5345.0,42.1,42.19,42.09,42.14,5345.0
2016-04-06 14:00:00,42.14,42.19,41.95,42.02,7886.0,42.14,42.19,41.95,42.02,7886.0
2016-04-06 14:30:00,42.01,42.07,41.91,42.06,13921.0,42.01,42.07,41.91,42.06,13921.0
2016-04-06 15:00:00,42.07,42.26,42.04,42.25,40452.0,42.07,42.26,42.04,42.25,40452.0
2016-04-06 15:30:00,42.26,42.35,42.11,42.29,47755.0,42.26,42.35,42.11,42.29,47755.0
2016-04-07 09:30:00,42.18,42.22,41.86,41.96,8645.0,42.18,42.22,41.86,41.96,8645.0
2016-04-07 10:00:00,41.93,42.0,41.78,41.86,15850.0,41.93,42.0,41.78,41.86,15850.0
2016-04-07 10:30:00,41.92,42.05,41.89,42.01,8911.0,41.92,42.05,41.89,42.01,8911.0
2016-04-07 11:00:00,42.01,42.12,41.96,41.99,13100.0,42.01,42.12,41.96,41.99,13100.0
2016-04-07 11:30:00,42.0,42.2,41.97,42.09,8891.0,42.0,42.2,41.97,42.09,8891.0
2016-04-07 12:00:00,42.07,42.11,41.94,42.01,5200.0,42.07,42.11,41.94,42.01,5200.0
2016-04-07 12:30:00,42.05,42.16,41.93,42.15,6930.0,42.05,42.16,41.93,42.15,6930.0
2016-04-07 13:00:00,42.13,42.25,42.03,42.03,16534.0,42.13,42.25,42.03,42.03,16534.0
2016-04-07 13:30:00,41.98,42.12,41.92,42.1,58375.0,41.98,42.12,41.92,42.1,58375.0
2016-04-07 14:00:00,42.09,42.09,41.97,42.02,41401.0,42.09,42.09,41.97,42.02,41401.0
2016-04-07 14:30:00,42.02,42.07,41.96,42.05,37944.0,42.02,42.07,41.96,42.05,37944.0
2016-04-07 15:00:00,42.02,42.23,42.0,42.13,12014.0,42.02,42.23,42.0,42.13,12014.0
2016-04-07 15:30:00,42.15,42.39,42.08,42.36,29599.0,42.15,42.39,42.08,42.36,29599.0
2016-04-08 09:30:00,42.64,42.64,42.0,42.03,7635.0,42.64,42.64,42.0,42.03,7635.0
2016-04-08 10:00:00,42.11,42.12,41.93,42.02,5176.0,42.11,42.12,41.93,42.02,5176.0
2016-04-08 10:30:00,42.09,42.15,41.97,42.03,6958.0,42.09,42.15,41.97,42.03,6958.0
2016-04-08 11:00:00,42.01,42.16,41.81,41.87,11425.0,42.01,42.16,41.81,41.87,11425.0
2016-04-08 11:30:00,41.83,41.9,41.64,41.88,9985.0,41.83,41.9,41.64,41.88,9985.0
2016-04-08 12:00:00,41.9,41.93,41.76,41.85,9833.0,41.9,41.93,41.76,41.85,9833.0
2016-04-08 12:30:00,41.84,41.99,41.77,41.98,4600.0,41.84,41.99,41.77,41.98,4600.0
2016-04-08 13:00:00,41.94,41.95,41.85,41.92,8100.0,41.94,41.95,41.85,41.92,8100.0
2016-04-08 13:30:00,41.9,41.99,41.87,41.98,9000.0,41.9,41.99,41.87,41.98,9000.0
2016-04-08 14:00:00,41.99,42.01,41.88,41.98,11365.0,41.99,42.01,41.88,41.98,11365.0
2016-04-08 14:30:00,41.97,42.0,41.79,41.84,11201.0,41.97,42.0,41.79,41.84,11201.0
2016-04-08 15:00:00,41.87,41.87,41.72,41.8,5900.0,41.87,41.87,41.72,41.8,5900.0
2016-04-08 15:30:00,41.78,41.9,41.71,41.82,19990.0,41.78,41.9,41.71,41.82,19990.0
2016-04-11 09:30:00,41.98,42.46,41.73,41.86,12368.0,41.98,42.46,41.73,41.86,12368.0
2016-04-11 10:00:00,41.94,42.36,41.91,42.19,8196.0,41.94,42.36,41.91,42.19,8196.0
2016-04-11 10:30:00,42.3,42.3,42.02,42.13,6805.0,42.3,42.3,42.02,42.13,6805.0
2016-04-11 11:00:00,42.03,42.23,41.99,42.19,6909.0,42.03,42.23,41.99,42.19,6909.0
2016-04-11 11:30:00,42.19,42.19,41.97,41.97,7457.0,42.19,42.19,41.97,41.97,7457.0
2016-04-11 12:00:00,41.98,42.11,41.82,42.0,18099.0,41.98,42.11,41.82,42.0,18099.0
2016-04-11 12:30:00,41.96,42.02,41.88,42.01,1900.0,41.96,42.02,41.88,42.01,1900.0
2016-04-11 13:00:00,42.01,42.11,41.95,41.96,5200.0,42.01,42.11,41.95,41.96,5200.0
2016-04-11 13:30:00,41.98,42.0,41.78,41.8,5963.0,41.98,42.0,41.78,41.8,5963.0
2016-04-11 14:00:00,41.76,41.93,41.76,41.9,5093.0,41.76,41.93,41.76,41.9,5093.0
2016-04-11 14:30:00,41.89,41.94,41.85,41.92,3900.0,41.89,41.94,41.85,41.92,3900.0
2016-04-11 15:00:00,41.92,41.93,41.81,41.81,8124.0,41.92,41.93,41.81,41.81,8124.0
2016-04-11 15:30:00,41.83,41.92,41.74,41.84,22711.0,41.83,41.92,41.74,41.84,22711.0
2016-04-12 09:30:00,41.96,42.14,41.19,41.65,5702.0,41.96,42.14,41.19,41.65,5702.0
2016-04-12 10:00:00,41.68,41.85,41.67,41.69,3745.0,41.68,41.85,41.67,41.69,3745.0
2016-04-12 10:30:00,41.75,41.94,41.58,41.89,14328.0,41.75,41.94,41.58,41.89,14328.0
2016-04-12 11:00:00,41.89,42.11,41.85,41.95,6791.0,41.89,42.11,41.85,41.95,6791.0
2016-04-12 11:30:00,41.96,42.08,41.78,41.78,8300.0,41.96,42.08,41.78,41.78,8300.0
2016-04-12 12:00:00,41.79,41.82,41.69,41.81,2400.0,41.79,41.82,41.69,41.81,2400.0
2016-04-12 12:30:00,41.83,41.84,41.71,41.75,10928.0,41.83,41.84,41.71,41.75,10928.0
2016-04-12 13:00:00,41.71,41.71,41.6,41.67,2725.0,41.71,41.71,41.6,41.67,2725.0
2016-04-12 13:30:00,41.66,41.94,41.66,41.93,12577.0,41.66,41.94,41.66,41.93,12577.0
2016-04-12 14:00:00,41.94,41.96,41.82,41.92,15117.0,41.94,41.96,41.82,41.92,15117.0
2016-04-12 14:30:00,41.92,41.99,41.89,41.94,12221.0,41.92,41.99,41.89,41.94,12221.0
2016-04-12 15:00:00,41.94,41.95,41.77,41.83,28273.0,41.94,41.95,41.77,41.83,28273.0
2016-04-12 15:30:00,41.84,41.91,41.77,41.88,26242.0,41.84,41.91,41.77,41.88,26242.0
2016-04-13 09:30:00,42.06,42.17,41.94,42.05,6009.0,42.06,42.17,41.94,42.05,6009.0
2016-04-13 10:00:00,42.05,42.41,42.0,42.23,31876.0,42.05,42.41,42.0,42.23,31876.0
2016-04-13 10:30:00,42.25,42.31,42.15,42.25,7325.0,42.25,42.31,42.15,42.25,7325.0
2016-04-13 11:00:00,42.21,42.24,42.11,42.13,14748.0,42.21,42.24,42.11,42.13,14748.0
2016-04-13 11:30:00,42.16,42.25,42.11,42.17,31512.0,42.16,42.25,42.11,42.17,31512.0
2016-04-13 12:00:00,42.15,42.17,41.83,42.17,28462.0,42.15,42.17,41.83,42.17,28462.0
2016-04-13 12:30:00,42.15,42.18,42.08,42.09,3100.0,42.15,42.18,42.08,42.09,3100.0
2016-04-13 13:00:00,42.11,42.11,41.98,42.02,4569.0,42.11,42.11,41.98,42.02,4569.0
2016-04-13 13:30:00,42.01,42.24,42.01,42.24,9600.0,42.01,42.24,42.01,42.24,9600.0
2016-04-13 14:00:00,42.24,42.5,42.23,42.5,16376.0,42.24,42.5,42.23,42.5,16376.0
2016-04-13 14:30:00,42.52,42.85,42.48,42.66,24751.0,42.52,42.85,42.48,42.66,24751.0
2016-04-13 15:00:00,42.67,42.72,42.66,42.69,9489.0,42.67,42.72,42.66,42.69,9489.0
2016-04-13 15:30:00,42.7,42.79,42.62,42.76,37544.0,42.7,42.79,42.62,42.76,37544.0
2016-04-14 09:30:00,42.78,42.86,42.52,42.6,6116.0,42.78,42.86,42.52,42.6,6116.0
2016-04-14 10:00:00,42.55,42.87,42.52,42.75,10414.0,42.55,42.87,42.52,42.75,10414.0
2016-04-14 10:30:00,42.76,42.8,42.52,42.57,5656.0,42.76,42.8,42.52,42.57,5656.0
2016-04-14 11:00:00,42.58,42.82,42.57,42.81,6490.0,42.58,42.82,42.57,42.81,6490.0
2016-04-14 11:30:00,42.86,42.93,42.74,42.78,4923.0,42.86,42.93,42.74,42.78,4923.0
2016-04-14 12:00:00,42.79,42.82,42.67,42.8,7249.0,42.79,42.82,42.67,42.8,7249.0
2016-04-14 12:30:00,42.76,42.78,42.69,42.69,3900.0,42.76,42.78,42.69,42.69,3900.0
2016-04-14 13:00:00,42.68,42.77,42.67,42.69,7200.0,42.68,42.77,42.67,42.69,7200.0
2016-04-14 13:30:00,42.69,42.74,42.57,42.65,7700.0,42.69,42.74,42.57,42.65,7700.0
2016-04-14 14:00:00,42.64,42.72,42.57,42.67,7766.0,42.64,42.72,42.57,42.67,7766.0
2016-04-14 14:30:00,42.68,42.82,42.63,42.75,9146.0,42.68,42.82,42.63,42.75,9146.0
2016-04-14 15:00:00,42.8,42.84,42.69,42.71,10105.0,42.8,42.84,42.69,42.71,10105.0
2016-04-14 15:30:00,42.67,42.8,42.61,42.67,23184.0,42.67,42.8,42.61,42.67,23184.0
2016-04-15 09:30:00,42.52,42.64,42.21,42.57,11414.0,42.52,42.64,42.21,42.57,11414.0
2016-04-15 10:00:00,42.54,42.66,42.49,42.54,3800.0,42.54,42.66,42.49,42.54,3800.0
2016-04-15 10:30:00,42.62,42.7,42.58,42.68,3100.0,42.62,42.7,42.58,42.68,3100.0
2016-04-15 11:00:00,42.65,42.68,42.57,42.68,2656.0,42.65,42.68,42.57,42.68,2656.0
2016-04-15 11:30:00,42.73,42.76,42.63,42.63,2995.0,42.73,42.76,42.63,42.63,2995.0
2016-04-15 12:00:00,42.67,42.73,42.63,42.67,6535.0,42.67,42.73,42.63,42.67,6535.0
2016-04-15 12:30:00,42.73,42.74,42.61,42.69,8000.0,42.73,42.74,42.61,42.69,8000.0
2016-04-15 13:00:00,42.69,42.75,42.61,42.72,12604.0,42.69,42.75,42.61,42.72,12604.0
2016-04-15 13:30:00,42.73,42.92,42.62,42.81,18837.0,42.73,42.92,42.62,42.81,18837.0
2016-04-15 14:00:00,42.81,42.97,42.81,42.95,4875.0,42.81,42.97,42.81,42.95,4875.0
2016-04-15 14:30:00,42.96,42.99,42.89,42.98,6196.0,42.96,42.99,42.89,42.98,6196.0
2016-04-15 15:00:00,42.94,42.98,42.84,42.97,9891.0,42.94,42.98,42.84,42.97,9891.0
2016-04-15 15:30:00,42.98,42.98,42.85,42.94,34603.0,42.98,42.98,42.85,42.94,34603.0
2016-04-18 09:30:00,42.73,42.98,42.73,42.87,4788.0,42.73,42.98,42.73,42.87,4788.0
2016-04-18 10:00:00,42.79,42.93,42.78,42.93,16267.0,42.79,42.93,42.78,42.93,16267.0
2016-04-18 10:30:00,42.94,43.1,42.94,42.99,8310.0,42.94,43.1,42.94,42.99,8310.0
2016-04-18 11:00:00,43.03,43.04,42.92,42.95,4936.0,43.03,43.04,42.92,42.95,4936.0
2016-04-18 11:30:00,42.93,43.07,42.93,43.03,5125.0,42.93,43.07,42.93,43.03,5125.0
2016-04-18 12:00:00,43.02,43.03,42.96,42.97,4000.0,43.02,43.03,42.96,42.97,4000.0
2016-04-18 12:30:00,42.99,43.03,42.97,43.03,3900.0,42.99,43.03,42.97,43.03,3900.0
2016-04-18 13:00:00,43.04,43.19,43.04,43.19,3301.0,43.04,43.19,43.04,43.19,3301.0
2016-04-18 13:30:00,43.23,43.33,43.15,43.3,9709.0,43.23,43.33,43.15,43.3,9709.0
2016-04-18 14:00:00,43.31,43.43,43.29,43.39,8450.0,43.31,43.43,43.29,43.39,8450.0
2016-04-18 14:30:00,43.41,43.48,43.38,43.48,6621.0,43.41,43.48,43.38,43.48,6621.0
2016-04-18 15:00:00,43.45,43.49,43.38,43.46,4766.0,43.45,43.49,43.38,43.46,4766.0
2016-04-18 15:30:00,43.45,43.49,43.37,43.37,14171.0,43.45,43.49,43.37,43.37,14171.0
2016-04-19 09:30:00,43.5,43.5,43.08,43.25,31677.0,43.5,43.5,43.08,43.25,31677.0
2016-04-19 10:00:00,43.26,43.41,43.26,43.3,2240.0,43.26,43.41,43.26,43.3,2240.0
2016-04-19 10:30:00,43.31,43.41,43.18,43.41,3553.0,43.31,43.41,43.18,43.41,3553.0
2016-04-19 11:00:00,43.41,43.44,43.08,43.08,2300.0,43.41,43.44,43.08,43.08,2300.0
2016-04-19 11:30:00,43.13,43.22,42.68,42.75,9461.0,43.13,43.22,42.68,42.75,9461.0
2016-04-19 12:00:00,42.77,42.83,42.71,42.77,2600.0,42.77,42.83,42.71,42.77,2600.0
2016-04-19 12:30:00,42.75,42.91,42.7,42.88,4346.0,42.75,42.91,42.7,42.88,4346.0
2016-04-19 13:00:00,42.89,42.96,42.86,42.92,8200.0,42.89,42.96,42.86,42.92,8200.0
2016-04-19 13:30:00,42.96,42.96,42.83,42.84,4155.0,42.96,42.96,42.83,42.84,4155.0
2016-04-19 14:00:00,42.85,42.93,42.81,42.84,8600.0,42.85,42.93,42.81,42.84,8600.0
2016-04-19 14:30:00,42.84,42.87,42.55,42.7,23300.0,42.84,42.87,42.55,42.7,23300.0
2016-04-19 15:00:00,42.67,42.83,42.67,42.73,7700.0,42.67,42.83,42.67,42.73,7700.0
2016-04-19 15:30:00,42.76,42.97,42.76,42.92,25324.0,42.76,42.97,42.76,42.92,25324.0
2016-04-20 09:30:00,42.98,43.28,41.9,43.04,4209.0,42.98,43.28,41.9,43.04,4209.0
2016-04-20 10:00:00,42.98,43.22,42.94,43.11,8083.0,42.98,43.22,42.94,43.11,8083.0
2016-04-20 10:30:00,43.13,43.13,42.81,42.88,6700.0,43.13,43.13,42.81,42.88,6700.0
2016-04-20 11:00:00,42.96,43.13,42.92,43.06,4842.0,42.96,43.13,42.92,43.06,4842.0
2016-04-20 11:30:00,43.0,43.13,43.0,43.07,7656.0,43.0,43.13,43.0,43.07,7656.0
2016-04-20 12:00:00,43.09,43.14,43.01,43.01,2921.0,43.09,43.14,43.01,43.01,2921.0
2016-04-20 12:30:00,42.96,43.12,42.94,43.12,5466.0,42.96,43.12,42.94,43.12,5466.0
2016-04-20 13:00:00,43.14,43.14,42.98,43.11,6404.0,43.14,43.14,42.98,43.11,6404.0
2016-04-20 13:30:00,43.12,43.13,43.0,43.07,17801.0,43.12,43.13,43.0,43.07,17801.0
2016-04-20 14:00:00,43.08,43.12,42.99,43.07,14700.0,43.08,43.12,42.99,43.07,14700.0
2016-04-20 14:30:00,43.05,43.2,43.04,43.13,25426.0,43.05,43.2,43.04,43.13,25426.0
2016-04-20 15:00:00,43.13,43.16,43.07,43.11,12651.0,43.13,43.16,43.07,43.11,12651.0
2016-04-20 15:30:00,43.1,43.18,43.07,43.11,35562.0,43.1,43.18,43.07,43.11,35562.0
2016-04-21 09:30:00,43.2,43.47,43.01,43.02,5686.0,43.2,43.47,43.01,43.02,5686.0
2016-04-21 10:00:00,43.07,43.28,43.06,43.07,2900.0,43.07,43.28,43.06,43.07,2900.0
2016-04-21 10:30:00,43.05,43.29,43.0,43.25,4425.0,43.05,43.29,43.0,43.25,4425.0
2016-04-21 11:00:00,43.29,43.29,43.03,43.05,6700.0,43.29,43.29,43.03,43.05,6700.0
2016-04-21 11:30:00,43.05,43.05,42.74,42.82,9250.0,43.05,43.05,42.74,42.82,9250.0
2016-04-21 12:00:00,42.82,42.88,42.77,42.81,4400.0,42.82,42.88,42.77,42.81,4400.0
2016-04-21 12:30:00,42.82,42.88,42.78,42.79,3400.0,42.82,42.88,42.78,42.79,3400.0
2016-04-21 13:00:00,42.81,42.94,42.79,42.88,5700.0,42.81,42.94,42.79,42.88,5700.0
2016-04-21 13:30:00,42.84,43.09,42.84,42.91,4519.0,42.84,43.09,42.84,42.91,4519.0
2016-04-21 14:00:00,42.92,43.02,42.86,43.02,5555.0,42.92,43.02,42.86,43.02,5555.0
2016-04-21 14:30:00,42.99,43.01,42.87,42.96,4600.0,42.99,43.01,42.87,42.96,4600.0
2016-04-21 15:00:00,42.96,43.03,42.91,42.94,3600.0,42.96,43.03,42.91,42.94,3600.0
2016-04-21 15:30:00,42.97,43.08,42.92,43.03,25973.0,42.97,43.08,42.92,43.03,25973.0
2016-04-22 09:30:00,43.1,43.2,42.8,42.8,5527.0,43.1,43.2,42.8,42.8,5527.0
2016-04-22 10:00:00,42.94,42.95,42.86,42.87,3800.0,42.94,42.95,42.86,42.87,3800.0
2016-04-22 10:30:00,42.85,42.97,42.77,42.91,5506.0,42.85,42.97,42.77,42.91,5506.0
2016-04-22 11:00:00,42.89,43.01,42.89,42.96,13700.0,42.89,43.01,42.89,42.96,13700.0
2016-04-22 11:30:00,43.0,43.11,42.97,43.04,5400.0,43.0,43.11,42.97,43.04,5400.0
2016-04-22 12:00:00,43.02,43.03,42.91,42.97,7100.0,43.02,43.03,42.91,42.97,7100.0
2016-04-22 12:30:00,42.97,43.04,42.95,42.99,5600.0,42.97,43.04,42.95,42.99,5600.0
2016-04-22 13:00:00,43.0,43.07,42.88,42.93,14892.0,43.0,43.07,42.88,42.93,14892.0
2016-04-22 13:30:00,42.96,43.15,42.89,43.15,43598.0,42.96,43.15,42.89,43.15,43598.0
2016-04-22 14:00:00,43.15,43.52,43.15,43.45,30946.0,43.15,43.52,43.15,43.45,30946.0
2016-04-22 14:30:00,43.45,43.47,43.3,43.35,13272.0,43.45,43.47,43.3,43.35,13272.0
2016-04-22 15:00:00,43.41,43.42,43.32,43.42,10530.0,43.41,43.42,43.32,43.42,10530.0
2016-04-22 15:30:00,43.41,43.41,43.18,43.31,41928.0,43.41,43.41,43.18,43.31,41928.0
2016-04-25 09:30:00,43.25,43.31,42.98,43.15,7394.0,43.25,43.31,42.98,43.15,7394.0
2016-04-25 10:00:00,43.15,43.27,43.0,43.19,3407.0,43.15,43.27,43.0,43.19,3407.0
2016-04-25 10:30:00,43.16,43.39,43.16,43.38,4349.0,43.16,43.39,43.16,43.38,4349.0
2016-04-25 11:00:00,43.41,43.45,43.18,43.38,4053.0,43.41,43.45,43.18,43.38,4053.0
2016-04-25 11:30:00,43.41,43.43,43.17,43.23,6700.0,43.41,43.43,43.17,43.23,6700.0
2016-04-25 12:00:00,43.23,43.28,43.05,43.05,6105.0,43.23,43.28,43.05,43.05,6105.0
2016-04-25 12:30:00,43.05,43.16,42.97,43.05,10318.0,43.05,43.16,42.97,43.05,10318.0
2016-04-25 13:00:00,43.06,43.19,43.01,43.07,12810.0,43.06,43.19,43.01,43.07,12810.0
2016-04-25 13:30:00,43.1,43.19,43.06,43.11,15880.0,43.1,43.19,43.06,43.11,15880.0
2016-04-25 14:00:00,43.09,43.15,43.02,43.12,10648.0,43.09,43.15,43.02,43.12,10648.0
2016-04-25 14:30:00,43.1,43.19,43.08,43.14,22800.0,43.1,43.19,43.08,43.14,22800.0
2016-04-25 15:00:00,43.14,43.17,42.96,42.98,24114.0,43.14,43.17,42.96,42.98,24114.0
2016-04-25 15:30:00,42.95,43.16,42.92,43.14,64788.0,42.95,43.16,42.92,43.14,64788.0
2016-04-26 09:30:00,43.19,43.28,42.53,43.13,15681.0,43.19,43.28,42.53,43.13,15681.0
2016-04-26 10:00:00,43.11,43.19,42.89,42.98,9899.0,43.11,43.19,42.89,42.98,9899.0
2016-04-26 10:30:00,42.94,43.06,42.87,42.95,10175.0,42.94,43.06,42.87,42.95,10175.0
2016-04-26 11:00:00,42.92,43.07,42.86,43.02,11828.0,42.92,43.07,42.86,43.02,11828.0
2016-04-26 11:30:00,43.0,43.16,42.96,43.16,44085.0,43.0,43.16,42.96,43.16,44085.0
2016-04-26 12:00:00,43.18,43.36,43.14,43.27,6821.0,43.18,43.36,43.14,43.27,6821.0
2016-04-26 12:30:00,43.3,43.45,43.22,43.45,13338.0,43.3,43.45,43.22,43.45,13338.0
2016-04-26 13:00:00,43.45,43.6,43.44,43.55,14500.0,43.45,43.6,43.44,43.55,14500.0
2016-04-26 13:30:00,43.55,43.58,43.12,43.22,20144.0,43.55,43.58,43.12,43.22,20144.0
2016-04-26 14:00:00,43.22,43.28,43.15,43.23,8692.0,43.22,43.28,43.15,43.23,8692.0
2016-04-26 14:30:00,43.31,43.38,43.28,43.3,3322.0,43.31,43.38,43.28,43.3,3322.0
2016-04-26 15:00:00,43.31,43.41,43.26,43.33,7300.0,43.31,43.41,43.26,43.33,7300.0
2016-04-26 15:30:00,43.36,43.48,43.31,43.42,29060.0,43.36,43.48,43.31,43.42,29060.0
2016-04-27 09:30:00,43.55,43.92,42.63,43.87,23395.0,43.55,43.92,42.63,43.87,23395.0
2016-04-27 10:00:00,43.92,44.07,43.8,43.95,29861.0,43.92,44.07,43.8,43.95,29861.0
2016-04-27 10:30:00,43.95,44.17,43.92,44.15,23605.0,43.95,44.17,43.92,44.15,23605.0
2016-04-27 11:00:00,44.21,44.48,44.21,44.39,26260.0,44.21,44.48,44.21,44.39,26260.0
2016-04-27 11:30:00,44.43,44.48,44.33,44.36,31981.0,44.43,44.48,44.33,44.36,31981.0
2016-04-27 12:00:00,44.39,44.39,44.04,44.04,26010.0,44.39,44.39,44.04,44.04,26010.0
2016-04-27 12:30:00,44.04,44.18,44.03,44.17,14900.0,44.04,44.18,44.03,44.17,14900.0
2016-04-27 13:00:00,44.16,44.35,44.15,44.3,28001.0,44.16,44.35,44.15,44.3,28001.0
2016-04-27 13:30:00,44.3,44.42,44.29,44.38,4800.0,44.3,44.42,44.29,44.38,4800.0
2016-04-27 14:00:00,44.39,44.52,44.31,44.49,35478.0,44.39,44.52,44.31,44.49,35478.0
2016-04-27 14:30:00,44.49,44.61,44.44,44.56,35017.0,44.49,44.61,44.44,44.56,35017.0
2016-04-27 15:00:00,44.52,44.7,44.52,44.7,21987.0,44.52,44.7,44.52,44.7,21987.0
2016-04-27 15:30:00,44.67,44.73,44.54,44.64,46163.0,44.67,44.73,44.54,44.64,46163.0
2016-04-28 09:30:00,44.25,44.85,44.25,44.75,28155.0,44.25,44.85,44.25,44.75,28155.0
2016-04-28 10:00:00,44.74,45.08,44.54,44.61,68137.0,44.74,45.08,44.54,44.61,68137.0
2016-04-28 10:30:00,44.6,44.6,44.17,44.28,7859.0,44.6,44.6,44.17,44.28,7859.0
2016-04-28 11:00:00,44.26,44.26,43.94,43.94,24016.0,44.26,44.26,43.94,43.94,24016.0
2016-04-28 11:30:00,43.93,43.98,43.74,43.76,6519.0,43.93,43.98,43.74,43.76,6519.0
2016-04-28 12:00:00,43.78,43.8,43.63,43.72,16613.0,43.78,43.8,43.63,43.72,16613.0
2016-04-28 12:30:00,43.72,43.72,43.55,43.58,13065.0,43.72,43.72,43.55,43.58,13065.0
2016-04-28 13:00:00,43.58,43.59,43.44,43.53,10553.0,43.58,43.59,43.44,43.53,10553.0
2016-04-28 13:30:00,43.55,43.68,43.51,43.51,13152.0,43.55,43.68,43.51,43.51,13152.0
2016-04-28 14:00:00,43.56,43.6,43.42,43.42,11187.0,43.56,43.6,43.42,43.42,11187.0
2016-04-28 14:30:00,43.45,43.45,43.0,43.14,49863.0,43.45,43.45,43.0,43.14,49863.0
2016-04-28 15:00:00,43.13,43.18,43.02,43.02,27016.0,43.13,43.18,43.02,43.02,27016.0
2016-04-28 15:30:00,43.02,43.03,42.33,42.52,137024.0,43.02,43.03,42.33,42.52,137024.0
2016-04-29 09:30:00,42.56,42.74,41.83,42.1,11718.0,42.56,42.74,41.83,42.1,11718.0
2016-04-29 10:00:00,42.03,42.41,41.94,42.25,7800.0,42.03,42.41,41.94,42.25,7800.0
2016-04-29 10:30:00,42.26,42.53,42.21,42.39,6600.0,42.26,42.53,42.21,42.39,6600.0
2016-04-29 11:00:00,42.45,42.45,42.26,42.3,6400.0,42.45,42.45,42.26,42.3,6400.0
2016-04-29 11:30:00,42.25,42.35,41.95,42.02,16326.0,42.25,42.35,41.95,42.02,16326.0
2016-04-29 12:00:00,41.98,42.19,41.9,42.19,9437.0,41.98,42.19,41.9,42.19,9437.0
2016-04-29 12:30:00,42.22,42.32,42.12,42.13,5700.0,42.22,42.32,42.12,42.13,5700.0
2016-04-29 13:00:00,42.17,42.45,42.14,42.4,9010.0,42.17,42.45,42.14,42.4,9010.0
2016-04-29 13:30:00,42.43,42.58,42.4,42.47,20096.0,42.43,42.58,42.4,42.47,20096.0
2016-04-29 14:00:00,42.5,42.82,42.5,42.76,34103.0,42.5,42.82,42.5,42.76,34103.0
2016-04-29 14:30:00,42.75,42.86,42.67,42.71,35847.0,42.75,42.86,42.67,42.71,35847.0
2016-04-29 15:00:00,42.72,43.09,42.72,43.07,34403.0,42.72,43.09,42.72,43.07,34403.0
2016-04-29 15:30:00,43.06,43.57,43.06,43.34,173675.0,43.06,43.57,43.06,43.34,173675.0
2016-05-02 09:30:00,43.43,43.51,42.96,43.24,14655.0,43.43,43.51,42.96,43.24,14655.0
2016-05-02 10:00:00,43.26,43.26,42.94,42.94,15129.0,43.26,43.26,42.94,42.94,15129.0
2016-05-02 10:30:00,42.96,42.97,42.52,42.52,26706.0,42.96,42.97,42.52,42.52,26706.0
2016-05-02 11:00:00,42.49,42.83,42.49,42.62,31407.0,42.49,42.83,42.49,42.62,31407.0
2016-05-02 11:30:00,42.64,42.66,42.43,42.44,14382.0,42.64,42.66,42.43,42.44,14382.0
2016-05-02 12:00:00,42.5,42.58,42.48,42.54,8680.0,42.5,42.58,42.48,42.54,8680.0
2016-05-02 12:30:00,42.56,42.61,42.49,42.6,7200.0,42.56,42.61,42.49,42.6,7200.0
2016-05-02 13:00:00,42.62,42.87,42.61,42.84,3900.0,42.62,42.87,42.61,42.84,3900.0
2016-05-02 13:30:00,42.86,42.88,42.76,42.83,8100.0,42.86,42.88,42.76,42.83,8100.0
2016-05-02 14:00:00,42.82,42.88,42.81,42.81,10900.0,42.82,42.88,42.81,42.81,10900.0
2016-05-02 14:30:00,42.8,42.82,42.68,42.74,9833.0,42.8,42.82,42.68,42.74,9833.0
2016-05-02 15:00:00,42.71,42.85,42.71,42.85,9800.0,42.71,42.85,42.71,42.85,9800.0
2016-05-02 15:30:00,42.83,42.86,42.74,42.76,42174.0,42.83,42.86,42.74,42.76,42174.0
2016-05-03 09:30:00,42.62,43.37,42.34,42.34,9988.0,42.62,43.37,42.34,42.34,9988.0
2016-05-03 10:00:00,42.35,42.7,42.35,42.63,12682.0,42.35,42.7,42.35,42.63,12682.0
2016-05-03 10:30:00,42.65,42.65,42.22,42.22,12524.0,42.65,42.65,42.22,42.22,12524.0
2016-05-03 11:00:00,42.22,42.31,42.07,42.08,18722.0,42.22,42.31,42.07,42.08,18722.0
2016-05-03 11:30:00,42.07,42.34,42.02,42.33,9613.0,42.07,42.34,42.02,42.33,9613.0
2016-05-03 12:00:00,42.29,42.33,42.21,42.27,6400.0,42.29,42.33,42.21,42.27,6400.0
2016-05-03 12:30:00,42.3,42.49,42.3,42.4,10400.0,42.3,42.49,42.3,42.4,10400.0
2016-05-03 13:00:00,42.43,42.66,42.36,42.59,11348.0,42.43,42.66,42.36,42.59,11348.0
2016-05-03 13:30:00,42.57,42.91,42.56,42.7,11183.0,42.57,42.91,42.56,42.7,11183.0
2016-05-03 14:00:00,42.67,42.84,42.67,42.69,7665.0,42.67,42.84,42.67,42.69,7665.0
2016-05-03 14:30:00,42.72,42.88,42.7,42.77,6300.0,42.72,42.88,42.7,42.77,6300.0
2016-05-03 15:00:00,42.77,42.79,42.54,42.6,14906.0,42.77,42.79,42.54,42.6,14906.0
2016-05-03 15:30:00,42.59,42.59,42.44,42.51,40000.0,42.59,42.59,42.44,42.51,40000.0
2016-05-04 09:30:00,42.39,42.53,42.01,42.48,10497.0,42.39,42.53,42.01,42.48,10497.0
2016-05-04 10:00:00,42.53,42.66,42.34,42.4,21607.0,42.53,42.66,42.34,42.4,21607.0
2016-05-04 10:30:00,42.38,42.59,42.34,42.59,37389.0,42.38,42.59,42.34,42.59,37389.0
2016-05-04 11:00:00,42.57,42.78,42.32,42.42,13566.0,42.57,42.78,42.32,42.42,13566.0
2016-05-04 11:30:00,42.43,42.62,42.41,42.43,13998.0,42.43,42.62,42.41,42.43,13998.0
2016-05-04 12:00:00,42.43,42.52,42.4,42.47,9502.0,42.43,42.52,42.4,42.47,9502.0
2016-05-04 12:30:00,42.46,42.53,42.36,42.36,9500.0,42.46,42.53,42.36,42.36,9500.0
2016-05-04 13:00:00,42.38,42.4,42.26,42.29,13600.0,42.38,42.4,42.26,42.29,13600.0
2016-05-04 13:30:00,42.32,42.32,42.22,42.27,10205.0,42.32,42.32,42.22,42.27,10205.0
2016-05-04 14:00:00,42.26,42.37,42.14,42.33,8877.0,42.26,42.37,42.14,42.33,8877.0
2016-05-04 14:30:00,42.33,42.41,42.21,42.21,20211.0,42.33,42.41,42.21,42.21,20211.0
2016-05-04 15:00:00,42.21,42.31,42.14,42.27,31122.0,42.21,42.31,42.14,42.27,31122.0
2016-05-04 15:30:00,42.27,42.51,42.19,42.44,75161.0,42.27,42.51,42.19,42.44,75161.0
2016-05-05 09:30:00,45.0,48.1,44.77,47.26,382426.0,45.0,48.1,44.77,47.26,382426.0
2016-05-05 10:00:00,47.23,47.65,46.56,46.71,138291.0,47.23,47.65,46.56,46.71,138291.0
2016-05-05 10:30:00,46.74,47.0,46.48,46.58,87296.0,46.74,47.0,46.48,46.58,87296.0
2016-05-05 11:00:00,46.62,47.1,46.62,46.85,42540.0,46.62,47.1,46.62,46.85,42540.0
2016-05-05 11:30:00,46.88,47.3,46.88,47.01,77665.0,46.88,47.3,46.88,47.01,77665.0
2016-05-05 12:00:00,46.99,47.02,46.32,46.54,107638.0,46.99,47.02,46.32,46.54,107638.0
2016-05-05 12:30:00,46.5,46.62,46.13,46.13,60339.0,46.5,46.62,46.13,46.13,60339.0
2016-05-05 13:00:00,46.18,46.34,45.48,45.48,42358.0,46.18,46.34,45.48,45.48,42358.0
2016-05-05 13:30:00,45.56,46.46,45.55,46.31,45330.0,45.56,46.46,45.55,46.31,45330.0
2016-05-05 14:00:00,46.31,46.37,46.09,46.18,47063.0,46.31,46.37,46.09,46.18,47063.0
2016-05-05 14:30:00,46.18,46.2,45.93,46.06,78201.0,46.18,46.2,45.93,46.06,78201.0
2016-05-05 15:00:00,46.05,46.19,45.93,46.09,75762.0,46.05,46.19,45.93,46.09,75762.0
2016-05-05 15:30:00,46.09,46.09,45.71,45.75,141004.0,46.09,46.09,45.71,45.75,141004.0
2016-05-06 09:30:00,45.54,46.0,45.44,45.5,38493.0,45.54,46.0,45.44,45.5,38493.0
2016-05-06 10:00:00,45.51,45.75,45.42,45.72,20612.0,45.51,45.75,45.42,45.72,20612.0
2016-05-06 10:30:00,45.73,45.73,45.38,45.46,32141.0,45.73,45.73,45.38,45.46,32141.0
2016-05-06 11:00:00,45.47,45.65,45.32,45.6,28196.0,45.47,45.65,45.32,45.6,28196.0
2016-05-06 11:30:00,45.61,45.62,45.03,45.03,45996.0,45.61,45.62,45.03,45.03,45996.0
2016-05-06 12:00:00,45.06,45.24,45.03,45.23,13747.0,45.06,45.24,45.03,45.23,13747.0
2016-05-06 12:30:00,45.25,45.42,45.25,45.41,20370.0,45.25,45.42,45.25,45.41,20370.0
2016-05-06 13:00:00,45.43,45.64,45.38,45.59,18394.0,45.43,45.64,45.38,45.59,18394.0
2016-05-06 13:30:00,45.6,45.84,45.6,45.84,18406.0,45.6,45.84,45.6,45.84,18406.0
2016-05-06 14:00:00,45.84,45.99,45.84,45.9,19155.0,45.84,45.99,45.84,45.9,19155.0
2016-05-06 14:30:00,45.91,45.91,45.75,45.85,24062.0,45.91,45.91,45.75,45.85,24062.0
2016-05-06 15:00:00,45.85,46.0,45.76,45.76,25912.0,45.85,46.0,45.76,45.76,25912.0
2016-05-06 15:30:00,45.77,46.12,45.77,46.07,78934.0,45.77,46.12,45.77,46.07,78934.0
2016-05-09 09:30:00,46.29,46.72,45.96,46.62,20482.0,46.29,46.72,45.96,46.62,20482.0
2016-05-09 10:00:00,46.65,46.68,46.45,46.5,18954.0,46.65,46.68,46.45,46.5,18954.0
2016-05-09 10:30:00,46.49,47.0,46.47,46.99,27568.0,46.49,47.0,46.47,46.99,27568.0
2016-05-09 11:00:00,46.98,47.05,46.7,46.86,17421.0,46.98,47.05,46.7,46.86,17421.0
2016-05-09 11:30:00,46.93,47.15,46.8,47.07,22682.0,46.93,47.15,46.8,47.07,22682.0
2016-05-09 12:00:00,47.08,47.24,47.02,47.2,11200.0,47.08,47.24,47.02,47.2,11200.0
2016-05-09 12:30:00,47.2,47.25,47.13,47.2,11875.0,47.2,47.25,47.13,47.2,11875.0
2016-05-09 13:00:00,47.11,47.15,46.83,46.87,19288.0,47.11,47.15,46.83,46.87,19288.0
2016-05-09 13:30:00,46.9,47.1,46.7,46.88,24215.0,46.9,47.1,46.7,46.88,24215.0
2016-05-09 14:00:00,46.9,47.1,46.89,47.01,23893.0,46.9,47.1,46.89,47.01,23893.0
2016-05-09 14:30:00,47.02,47.18,46.76,46.85,38560.0,47.02,47.18,46.76,46.85,38560.0
2016-05-09 15:00:00,46.85,46.87,46.68,46.86,28167.0,46.85,46.87,46.68,46.86,28167.0
2016-05-09 15:30:00,46.81,46.86,46.57,46.63,60085.0,46.81,46.86,46.57,46.63,60085.0
2016-05-10 09:30:00,46.51,46.7,46.2,46.37,15637.0,46.51,46.7,46.2,46.37,15637.0
2016-05-10 10:00:00,46.37,46.44,46.17,46.26,9141.0,46.37,46.44,46.17,46.26,9141.0
2016-05-10 10:30:00,46.32,46.35,46.11,46.18,14357.0,46.32,46.35,46.11,46.18,14357.0
2016-05-10 11:00:00,46.16,46.4,46.08,46.39,5829.0,46.16,46.4,46.08,46.39,5829.0
2016-05-10 11:30:00,46.39,46.48,46.14,46.3,14107.0,46.39,46.48,46.14,46.3,14107.0
2016-05-10 12:00:00,46.27,46.52,46.27,46.37,9005.0,46.27,46.52,46.27,46.37,9005.0
2016-05-10 12:30:00,46.4,46.41,46.26,46.4,11019.0,46.4,46.41,46.26,46.4,11019.0
2016-05-10 13:00:00,46.46,46.46,46.23,46.24,11963.0,46.46,46.46,46.23,46.24,11963.0
2016-05-10 13:30:00,46.25,46.25,45.98,46.11,23824.0,46.25,46.25,45.98,46.11,23824.0
2016-05-10 14:00:00,46.11,46.26,46.09,46.2,14518.0,46.11,46.26,46.09,46.2,14518.0
2016-05-10 14:30:00,46.19,46.19,45.96,46.09,34703.0,46.19,46.19,45.96,46.09,34703.0
2016-05-10 15:00:00,46.09,46.21,46.09,46.15,18577.0,46.09,46.21,46.09,46.15,18577.0
2016-05-10 15:30:00,46.12,46.43,46.12,46.4,45868.0,46.12,46.43,46.12,46.4,45868.0
2016-05-11 09:30:00,46.49,46.84,46.45,46.71,22662.0,46.49,46.84,46.45,46.71,22662.0
2016-05-11 10:00:00,46.71,47.15,46.71,47.12,66151.0,46.71,47.15,46.71,47.12,66151.0
2016-05-11 10:30:00,47.18,47.25,46.75,46.79,61706.0,47.18,47.25,46.75,46.79,61706.0
2016-05-11 11:00:00,46.77,46.78,46.51,46.62,13144.0,46.77,46.78,46.51,46.62,13144.0
2016-05-11 11:30:00,46.59,46.59,46.36,46.38,13296.0,46.59,46.59,46.36,46.38,13296.0
2016-05-11 12:00:00,46.41,46.46,46.3,46.34,7746.0,46.41,46.46,46.3,46.34,7746.0
2016-05-11 12:30:00,46.36,46.51,46.29,46.39,7310.0,46.36,46.51,46.29,46.39,7310.0
2016-05-11 13:00:00,46.34,46.39,46.24,46.33,5585.0,46.34,46.39,46.24,46.33,5585.0
2016-05-11 13:30:00,46.29,46.31,46.11,46.16,7680.0,46.29,46.31,46.11,46.16,7680.0
2016-05-11 14:00:00,46.16,46.2,46.03,46.04,13040.0,46.16,46.2,46.03,46.04,13040.0
2016-05-11 14:30:00,46.08,46.22,46.07,46.13,13402.0,46.08,46.22,46.07,46.13,13402.0
2016-05-11 15:00:00,46.15,46.39,46.14,46.36,26396.0,46.15,46.39,46.14,46.36,26396.0
2016-05-11 15:30:00,46.37,46.51,46.29,46.29,41413.0,46.37,46.51,46.29,46.29,41413.0
2016-05-12 09:30:00,46.52,46.58,46.16,46.25,63268.0,46.52,46.58,46.16,46.25,63268.0
2016-05-12 10:00:00,46.19,46.47,46.1,46.47,9169.0,46.19,46.47,46.1,46.47,9169.0
2016-05-12 10:30:00,46.41,46.72,46.35,46.49,25526.0,46.41,46.72,46.35,46.49,25526.0
2016-05-12 11:00:00,46.48,46.51,46.38,46.4,19232.0,46.48,46.51,46.38,46.4,19232.0
2016-05-12 11:30:00,46.4,46.43,46.1,46.1,24613.0,46.4,46.43,46.1,46.1,24613.0
2016-05-12 12:00:00,46.08,46.24,46.06,46.14,5072.0,46.08,46.24,46.06,46.14,5072.0
2016-05-12 12:30:00,46.13,46.21,45.94,46.12,8729.0,46.13,46.21,45.94,46.12,8729.0
2016-05-12 13:00:00,46.13,46.13,45.87,45.97,5664.0,46.13,46.13,45.87,45.97,5664.0
2016-05-12 13:30:00,45.91,46.17,45.74,46.13,13687.0,45.91,46.17,45.74,46.13,13687.0
2016-05-12 14:00:00,46.12,46.41,46.11,46.37,9154.0,46.12,46.41,46.11,46.37,9154.0
2016-05-12 14:30:00,46.34,46.79,46.32,46.72,22907.0,46.34,46.79,46.32,46.72,22907.0
2016-05-12 15:00:00,46.72,46.72,46.52,46.59,20616.0,46.72,46.72,46.52,46.59,20616.0
2016-05-12 15:30:00,46.62,46.77,46.4,46.47,45733.0,46.62,46.77,46.4,46.47,45733.0
2016-05-13 09:30:00,46.5,46.66,46.09,46.28,12881.0,46.5,46.66,46.09,46.28,12881.0
2016-05-13 10:00:00,46.3,46.53,46.2,46.28,13327.0,46.3,46.53,46.2,46.28,13327.0
2016-05-13 10:30:00,46.27,46.35,46.08,46.13,17463.0,46.27,46.35,46.08,46.13,17463.0
2016-05-13 11:00:00,46.09,46.29,46.09,46.16,17571.0,46.09,46.29,46.09,46.16,17571.0
2016-05-13 11:30:00,46.16,46.24,46.14,46.2,12413.0,46.16,46.24,46.14,46.2,12413.0
2016-05-13 12:00:00,46.14,46.34,46.14,46.34,8806.0,46.14,46.34,46.14,46.34,8806.0
2016-05-13 12:30:00,46.37,46.42,46.29,46.34,7902.0,46.37,46.42,46.29,46.34,7902.0
2016-05-13 13:00:00,46.37,46.79,46.37,46.75,16368.0,46.37,46.79,46.37,46.75,16368.0
2016-05-13 13:30:00,46.73,46.79,46.59,46.73,11330.0,46.73,46.79,46.59,46.73,11330.0
2016-05-13 14:00:00,46.69,46.78,46.57,46.63,15944.0,46.69,46.78,46.57,46.63,15944.0
2016-05-13 14:30:00,46.67,46.83,46.64,46.77,22627.0,46.67,46.83,46.64,46.77,22627.0
2016-05-13 15:00:00,46.78,46.88,46.75,46.82,18197.0,46.78,46.88,46.75,46.82,18197.0
2016-05-13 15:30:00,46.84,46.98,46.83,46.87,57542.0,46.84,46.98,46.83,46.87,57542.0
2016-05-16 09:30:00,46.9,47.38,46.9,47.16,25525.0,46.9,47.38,46.9,47.16,25525.0
2016-05-16 10:00:00,47.17,47.54,47.09,47.52,21246.0,47.17,47.54,47.09,47.52,21246.0
2016-05-16 10:30:00,47.55,47.74,47.55,47.67,18841.0,47.55,47.74,47.55,47.67,18841.0
2016-05-16 11:00:00,47.67,47.9,47.63,47.87,22827.0,47.67,47.9,47.63,47.87,22827.0
2016-05-16 11:30:00,47.87,48.13,47.87,48.11,41993.0,47.87,48.13,47.87,48.11,41993.0
2016-05-16 12:00:00,48.11,48.13,47.92,47.95,19879.0,48.11,48.13,47.92,47.95,19879.0
2016-05-16 12:30:00,47.95,48.01,47.93,48.0,13386.0,47.95,48.01,47.93,48.0,13386.0
2016-05-16 13:00:00,48.0,48.2,48.0,48.17,17719.0,48.0,48.2,48.0,48.17,17719.0
2016-05-16 13:30:00,48.18,48.18,47.96,47.99,13693.0,48.18,48.18,47.96,47.99,13693.0
2016-05-16 14:00:00,48.0,48.13,47.99,48.08,8341.0,48.0,48.13,47.99,48.08,8341.0
2016-05-16 14:30:00,48.09,48.09,47.99,48.08,16152.0,48.09,48.09,47.99,48.08,16152.0
2016-05-16 15:00:00,48.08,48.08,47.96,48.0,17474.0,48.08,48.08,47.96,48.0,17474.0
2016-05-16 15:30:00,48.0,48.01,47.73,47.8,47697.0,48.0,48.01,47.73,47.8,47697.0
2016-05-17 09:30:00,47.93,48.5,47.73,48.03,56136.0,47.93,48.5,47.73,48.03,56136.0
2016-05-17 10:00:00,48.0,48.21,47.98,48.09,25097.0,48.0,48.21,47.98,48.09,25097.0
2016-05-17 10:30:00,48.05,48.26,47.99,48.19,19608.0,48.05,48.26,47.99,48.19,19608.0
2016-05-17 11:00:00,48.19,48.28,48.14,48.19,18815.0,48.19,48.28,48.14,48.19,18815.0
2016-05-17 11:30:00,48.19,48.24,48.13,48.17,8950.0,48.19,48.24,48.13,48.17,8950.0
2016-05-17 12:00:00,48.17,48.19,48.01,48.07,14042.0,48.17,48.19,48.01,48.07,14042.0
2016-05-17 12:30:00,48.06,48.11,47.87,47.87,17112.0,48.06,48.11,47.87,47.87,17112.0
2016-05-17 13:00:00,47.84,47.9,47.77,47.82,15485.0,47.84,47.9,47.77,47.82,15485.0
2016-05-17 13:30:00,47.82,47.93,47.73,47.73,14050.0,47.82,47.93,47.73,47.73,14050.0
2016-05-17 14:00:00,47.69,47.72,47.31,47.4,22906.0,47.69,47.72,47.31,47.4,22906.0
2016-05-17 14:30:00,47.4,47.45,47.28,47.45,24129.0,47.4,47.45,47.28,47.45,24129.0
2016-05-17 15:00:00,47.45,47.46,47.3,47.39,29662.0,47.45,47.46,47.3,47.39,29662.0
2016-05-17 15:30:00,47.39,47.76,47.39,47.72,89791.0,47.39,47.76,47.39,47.72,89791.0
2016-05-18 09:30:00,47.52,47.86,47.3,47.86,14820.0,47.52,47.86,47.3,47.86,14820.0
2016-05-18 10:00:00,47.89,48.17,47.83,48.11,27845.0,47.89,48.17,47.83,48.11,27845.0
2016-05-18 10:30:00,48.07,48.11,47.93,48.05,20518.0,48.07,48.11,47.93,48.05,20518.0
2016-05-18 11:00:00,48.05,48.35,48.03,48.35,23838.0,48.05,48.35,48.03,48.35,23838.0
2016-05-18 11:30:00,48.38,48.38,48.24,48.24,15822.0,48.38,48.38,48.24,48.24,15822.0
2016-05-18 12:00:00,48.29,48.45,48.24,48.35,22183.0,48.29,48.45,48.24,48.35,22183.0
2016-05-18 12:30:00,48.39,48.67,48.38,48.66,18926.0,48.39,48.67,48.38,48.66,18926.0
2016-05-18 13:00:00,48.69,48.74,48.56,48.72,13758.0,48.69,48.74,48.56,48.72,13758.0
2016-05-18 13:30:00,48.76,48.87,48.69,48.77,18369.0,48.76,48.87,48.69,48.77,18369.0
2016-05-18 14:00:00,48.76,48.76,48.24,48.31,18470.0,48.76,48.76,48.24,48.31,18470.0
2016-05-18 14:30:00,48.27,48.6,48.13,48.46,16270.0,48.27,48.6,48.13,48.46,16270.0
2016-05-18 15:00:00,48.52,48.69,48.46,48.46,19072.0,48.52,48.69,48.46,48.46,19072.0
2016-05-18 15:30:00,48.48,48.53,48.35,48.52,43405.0,48.48,48.53,48.35,48.52,43405.0
2016-05-19 09:30:00,48.46,48.74,48.3,48.48,33222.0,48.46,48.74,48.3,48.48,33222.0
2016-05-19 10:00:00,48.51,48.74,48.51,48.53,33510.0,48.51,48.74,48.51,48.53,33510.0
2016-05-19 10:30:00,48.57,48.58,48.35,48.35,13487.0,48.57,48.58,48.35,48.35,13487.0
2016-05-19 11:00:00,48.35,48.35,48.02,48.08,9649.0,48.35,48.35,48.02,48.08,9649.0
2016-05-19 11:30:00,48.05,48.13,47.94,48.09,9245.0,48.05,48.13,47.94,48.09,9245.0
2016-05-19 12:00:00,48.07,48.21,48.0,48.09,5372.0,48.07,48.21,48.0,48.09,5372.0
2016-05-19 12:30:00,48.13,48.15,47.91,48.04,8798.0,48.13,48.15,47.91,48.04,8798.0
2016-05-19 13:00:00,48.07,48.13,48.01,48.08,6536.0,48.07,48.13,48.01,48.08,6536.0
2016-05-19 13:30:00,48.14,48.25,48.07,48.08,6500.0,48.14,48.25,48.07,48.08,6500.0
2016-05-19 14:00:00,48.11,48.28,48.08,48.21,32481.0,48.11,48.28,48.08,48.21,32481.0
2016-05-19 14:30:00,48.23,48.28,48.12,48.12,19595.0,48.23,48.28,48.12,48.12,19595.0
2016-05-19 15:00:00,48.11,48.42,48.1,48.37,13097.0,48.11,48.42,48.1,48.37,13097.0
2016-05-19 15:30:00,48.37,48.46,48.29,48.29,32125.0,48.37,48.46,48.29,48.29,32125.0
2016-05-20 09:30:00,48.61,48.82,48.44,48.82,24932.0,48.61,48.82,48.44,48.82,24932.0
2016-05-20 10:00:00,48.79,48.84,48.63,48.66,6000.0,48.79,48.84,48.63,48.66,6000.0
2016-05-20 10:30:00,48.68,48.68,48.47,48.47,7100.0,48.68,48.68,48.47,48.47,7100.0
2016-05-20 11:00:00,48.48,48.68,48.46,48.64,4942.0,48.48,48.68,48.46,48.64,4942.0
2016-05-20 11:30:00,48.65,48.71,48.48,48.59,24367.0,48.65,48.71,48.48,48.59,24367.0
2016-05-20 12:00:00,48.58,48.65,48.51,48.63,5509.0,48.58,48.65,48.51,48.63,5509.0
2016-05-20 12:30:00,48.65,48.68,48.57,48.61,23611.0,48.65,48.68,48.57,48.61,23611.0
2016-05-20 13:00:00,48.64,48.66,48.59,48.59,6457.0,48.64,48.66,48.59,48.59,6457.0
2016-05-20 13:30:00,48.59,48.67,48.51,48.58,10176.0,48.59,48.67,48.51,48.58,10176.0
2016-05-20 14:00:00,48.59,48.64,48.54,48.64,11464.0,48.59,48.64,48.54,48.64,11464.0
2016-05-20 14:30:00,48.64,48.64,48.38,48.54,47570.0,48.64,48.64,48.38,48.54,47570.0
2016-05-20 15:00:00,48.53,48.61,48.45,48.6,19273.0,48.53,48.61,48.45,48.6,19273.0
2016-05-20 15:30:00,48.62,48.68,48.52,48.63,111514.0,48.62,48.68,48.52,48.63,111514.0
2016-05-23 09:30:00,48.69,48.7,48.13,48.28,37126.0,48.69,48.7,48.13,48.28,37126.0
2016-05-23 10:00:00,48.28,48.36,48.24,48.25,16195.0,48.28,48.36,48.24,48.25,16195.0
2016-05-23 10:30:00,48.29,48.55,48.25,48.47,51616.0,48.29,48.55,48.25,48.47,51616.0
2016-05-23 11:00:00,48.47,48.53,48.4,48.46,20057.0,48.47,48.53,48.4,48.46,20057.0
2016-05-23 11:30:00,48.44,48.44,48.16,48.18,11100.0,48.44,48.44,48.16,48.18,11100.0
2016-05-23 12:00:00,48.16,48.24,48.12,48.2,4410.0,48.16,48.24,48.12,48.2,4410.0
2016-05-23 12:30:00,48.22,48.25,48.1,48.14,10790.0,48.22,48.25,48.1,48.14,10790.0
2016-05-23 13:00:00,48.12,48.2,48.1,48.17,13033.0,48.12,48.2,48.1,48.17,13033.0
2016-05-23 13:30:00,48.17,48.18,48.08,48.09,7900.0,48.17,48.18,48.08,48.09,7900.0
2016-05-23 14:00:00,48.1,48.3,48.1,48.26,15454.0,48.1,48.3,48.1,48.26,15454.0
2016-05-23 14:30:00,48.27,48.27,48.04,48.08,11284.0,48.27,48.27,48.04,48.08,11284.0
2016-05-23 15:00:00,48.11,48.17,48.09,48.1,16920.0,48.11,48.17,48.09,48.1,16920.0
2016-05-23 15:30:00,48.1,48.11,47.95,48.03,52981.0,48.1,48.11,47.95,48.03,52981.0
2016-05-24 09:30:00,48.4,48.88,48.29,48.85,19890.0,48.4,48.88,48.29,48.85,19890.0
2016-05-24 10:00:00,48.87,49.09,48.71,48.83,45467.0,48.87,49.09,48.71,48.83,45467.0
2016-05-24 10:30:00,48.86,49.17,48.81,49.17,11720.0,48.86,49.17,48.81,49.17,11720.0
2016-05-24 11:00:00,49.2,49.28,49.04,49.12,10055.0,49.2,49.28,49.04,49.12,10055.0
2016-05-24 11:30:00,49.1,49.27,49.05,49.21,18596.0,49.1,49.27,49.05,49.21,18596.0
2016-05-24 12:00:00,49.19,49.2,49.07,49.12,9408.0,49.19,49.2,49.07,49.12,9408.0
2016-05-24 12:30:00,49.1,49.25,49.06,49.25,15386.0,49.1,49.25,49.06,49.25,15386.0
2016-05-24 13:00:00,49.28,49.3,49.13,49.19,31796.0,49.28,49.3,49.13,49.19,31796.0
2016-05-24 13:30:00,49.19,49.32,49.13,49.25,50682.0,49.19,49.32,49.13,49.25,50682.0
2016-05-24 14:00:00,49.23,49.35,49.2,49.26,56105.0,49.23,49.35,49.2,49.26,56105.0
2016-05-24 14:30:00,49.24,49.39,49.2,49.3,28682.0,49.24,49.39,49.2,49.3,28682.0
2016-05-24 15:00:00,49.3,49.48,49.25,49.46,31352.0,49.3,49.48,49.25,49.46,31352.0
2016-05-24 15:30:00,49.46,49.68,49.34,49.57,112293.0,49.46,49.68,49.34,49.57,112293.0
2016-05-25 09:30:00,49.58,49.82,49.26,49.59,34650.0,49.58,49.82,49.26,49.59,34650.0
2016-05-25 10:00:00,49.61,49.85,49.61,49.85,17069.0,49.61,49.85,49.61,49.85,17069.0
2016-05-25 10:30:00,49.85,49.94,49.66,49.69,45383.0,49.85,49.94,49.66,49.69,45383.0
2016-05-25 11:00:00,49.69,49.7,49.49,49.61,15232.0,49.69,49.7,49.49,49.61,15232.0
2016-05-25 11:30:00,49.63,49.73,49.56,49.56,11250.0,49.63,49.73,49.56,49.56,11250.0
2016-05-25 12:00:00,49.6,49.62,49.49,49.6,17628.0,49.6,49.62,49.49,49.6,17628.0
2016-05-25 12:30:00,49.58,49.64,49.58,49.59,5800.0,49.58,49.64,49.58,49.59,5800.0
2016-05-25 13:00:00,49.58,49.71,49.57,49.68,6750.0,49.58,49.71,49.57,49.68,6750.0
2016-05-25 13:30:00,49.68,49.7,49.58,49.64,5376.0,49.68,49.7,49.58,49.64,5376.0
2016-05-25 14:00:00,49.65,49.66,49.49,49.54,31437.0,49.65,49.66,49.49,49.54,31437.0
2016-05-25 14:30:00,49.57,49.62,49.46,49.46,14255.0,49.57,49.62,49.46,49.46,14255.0
2016-05-25 15:00:00,49.46,49.55,49.45,49.52,22581.0,49.46,49.55,49.45,49.52,22581.0
2016-05-25 15:30:00,49.55,49.55,49.32,49.34,61729.0,49.55,49.55,49.32,49.34,61729.0
2016-05-26 09:30:00,49.47,49.61,49.33,49.48,15276.0,49.47,49.61,49.33,49.48,15276.0
2016-05-26 10:00:00,49.55,49.63,49.41,49.42,9611.0,49.55,49.63,49.41,49.42,9611.0
2016-05-26 10:30:00,49.42,49.47,49.15,49.15,21575.0,49.42,49.47,49.15,49.15,21575.0
2016-05-26 11:00:00,49.16,49.16,48.97,48.97,16457.0,49.16,49.16,48.97,48.97,16457.0
2016-05-26 11:30:00,49.03,49.08,48.97,49.0,9765.0,49.03,49.08,48.97,49.0,9765.0
2016-05-26 12:00:00,49.02,49.07,48.98,49.0,14193.0,49.02,49.07,48.98,49.0,14193.0
2016-05-26 12:30:00,48.99,49.02,48.94,49.0,9755.0,48.99,49.02,48.94,49.0,9755.0
2016-05-26 13:00:00,48.99,49.14,48.99,49.07,20159.0,48.99,49.14,48.99,49.07,20159.0
2016-05-26 13:30:00,49.06,49.1,49.05,49.09,10712.0,49.06,49.1,49.05,49.09,10712.0
2016-05-26 14:00:00,49.1,49.11,48.99,49.0,14346.0,49.1,49.11,48.99,49.0,14346.0
2016-05-26 14:30:00,49.01,49.08,49.0,49.08,6863.0,49.01,49.08,49.0,49.08,6863.0
2016-05-26 15:00:00,49.11,49.2,49.07,49.18,6635.0,49.11,49.2,49.07,49.18,6635.0
2016-05-26 15:30:00,49.17,49.18,49.01,49.01,36344.0,49.17,49.18,49.01,49.01,36344.0
2016-05-27 09:30:00,49.2,49.41,48.36,49.27,17519.0,49.2,49.41,48.36,49.27,17519.0
2016-05-27 10:00:00,49.27,49.5,49.22,49.46,10525.0,49.27,49.5,49.22,49.46,10525.0
2016-05-27 10:30:00,49.49,49.49,49.37,49.37,8300.0,49.49,49.49,49.37,49.37,8300.0
2016-05-27 11:00:00,49.36,49.5,49.35,49.46,11451.0,49.36,49.5,49.35,49.46,11451.0
2016-05-27 11:30:00,49.5,49.59,49.46,49.59,13011.0,49.5,49.59,49.46,49.59,13011.0
2016-05-27 12:00:00,49.66,49.72,49.63,49.67,2500.0,49.66,49.72,49.63,49.67,2500.0
2016-05-27 12:30:00,49.67,49.69,49.56,49.69,3173.0,49.67,49.69,49.56,49.69,3173.0
2016-05-27 13:00:00,49.66,49.69,49.47,49.47,4700.0,49.66,49.69,49.47,49.47,4700.0
2016-05-27 13:30:00,49.49,49.49,49.3,49.3,12059.0,49.49,49.49,49.3,49.3,12059.0
2016-05-27 14:00:00,49.3,49.45,49.26,49.35,32086.0,49.3,49.45,49.26,49.35,32086.0
2016-05-27 14:30:00,49.35,49.64,49.26,49.64,24158.0,49.35,49.64,49.26,49.64,24158.0
2016-05-27 15:00:00,49.59,49.66,49.53,49.57,3800.0,49.59,49.66,49.53,49.57,3800.0
2016-05-27 15:30:00,49.57,49.69,49.53,49.66,23247.0,49.57,49.69,49.53,49.66,23247.0
2016-05-31 09:30:00,49.7,49.7,49.26,49.37,15482.0,49.7,49.7,49.26,49.37,15482.0
2016-05-31 10:00:00,49.39,49.62,49.37,49.41,15524.0,49.39,49.62,49.37,49.41,15524.0
2016-05-31 10:30:00,49.38,49.49,49.16,49.49,10057.0,49.38,49.49,49.16,49.49,10057.0
2016-05-31 11:00:00,49.44,49.44,49.21,49.39,10922.0,49.44,49.44,49.21,49.39,10922.0
2016-05-31 11:30:00,49.39,49.46,49.28,49.34,30121.0,49.39,49.46,49.28,49.34,30121.0
2016-05-31 12:00:00,49.37,49.63,49.33,49.6,11720.0,49.37,49.63,49.33,49.6,11720.0
2016-05-31 12:30:00,49.59,49.63,49.4,49.4,7700.0,49.59,49.63,49.4,49.4,7700.0
2016-05-31 13:00:00,49.43,49.73,49.42,49.71,8400.0,49.43,49.73,49.42,49.71,8400.0
2016-05-31 13:30:00,49.66,49.69,49.43,49.46,9390.0,49.66,49.69,49.43,49.46,9390.0
2016-05-31 14:00:00,49.48,49.52,49.31,49.46,12509.0,49.48,49.52,49.31,49.46,12509.0
2016-05-31 14:30:00,49.47,49.53,49.39,49.41,18396.0,49.47,49.53,49.39,49.41,18396.0
2016-05-31 15:00:00,49.41,49.64,49.32,49.64,14947.0,49.41,49.64,49.32,49.64,14947.0
2016-05-31 15:30:00,49.62,49.84,49.54,49.76,45795.0,49.62,49.84,49.54,49.76,45795.0
2016-06-01 09:30:00,49.65,50.05,49.5,49.96,184612.0,49.65,50.05,49.5,49.96,184612.0
2016-06-01 10:00:00,50.0,50.06,49.82,49.98,22597.0,50.0,50.06,49.82,49.98,22597.0
2016-06-01 10:30:00,49.98,50.31,49.93,50.31,39144.0,49.98,50.31,49.93,50.31,39144.0
2016-06-01 11:00:00,50.31,50.41,50.19,50.19,18381.0,50.31,50.41,50.19,50.19,18381.0
2016-06-01 11:30:00,50.18,50.34,50.15,50.3,14125.0,50.18,50.34,50.15,50.3,14125.0
2016-06-01 12:00:00,50.34,50.37,50.27,50.34,10600.0,50.34,50.37,50.27,50.34,10600.0
2016-06-01 12:30:00,50.33,50.33,50.05,50.14,37413.0,50.33,50.33,50.05,50.14,37413.0
2016-06-01 13:00:00,50.17,50.28,50.16,50.22,23729.0,50.17,50.28,50.16,50.22,23729.0
2016-06-01 13:30:00,50.21,50.23,50.0,50.08,22617.0,50.21,50.23,50.0,50.08,22617.0
2016-06-01 14:00:00,50.08,50.1,49.98,50.09,21382.0,50.08,50.1,49.98,50.09,21382.0
2016-06-01 14:30:00,50.06,50.09,49.96,50.09,24522.0,50.06,50.09,49.96,50.09,24522.0
2016-06-01 15:00:00,50.11,50.14,50.08,50.09,24810.0,50.11,50.14,50.08,50.09,24810.0
2016-06-01 15:30:00,50.1,50.1,49.94,50.02,44939.0,50.1,50.1,49.94,50.02,44939.0
2016-06-02 09:30:00,50.06,50.15,49.58,50.07,10326.0,50.06,50.15,49.58,50.07,10326.0
2016-06-02 10:00:00,50.05,50.08,49.93,50.02,10128.0,50.05,50.08,49.93,50.02,10128.0
2016-06-02 10:30:00,50.04,50.18,50.04,50.13,17080.0,50.04,50.18,50.04,50.13,17080.0
2016-06-02 11:00:00,50.15,50.2,50.1,50.17,17982.0,50.15,50.2,50.1,50.17,17982.0
2016-06-02 11:30:00,50.2,50.29,50.18,50.21,15569.0,50.2,50.29,50.18,50.21,15569.0
2016-06-02 12:00:00,50.23,50.24,50.09,50.09,14982.0,50.23,50.24,50.09,50.09,14982.0
2016-06-02 12:30:00,50.09,50.13,49.99,50.1,13599.0,50.09,50.13,49.99,50.1,13599.0
2016-06-02 13:00:00,50.1,50.11,50.0,50.0,16109.0,50.1,50.11,50.0,50.0,16109.0
2016-06-02 13:30:00,50.0,50.18,50.0,50.14,54477.0,50.0,50.18,50.0,50.14,54477.0
2016-06-02 14:00:00,50.13,50.28,50.08,50.26,27136.0,50.13,50.28,50.08,50.26,27136.0
2016-06-02 14:30:00,50.24,50.3,50.22,50.29,17406.0,50.24,50.3,50.22,50.29,17406.0
2016-06-02 15:00:00,50.29,50.29,49.98,49.98,85407.0,50.29,50.29,49.98,49.98,85407.0
2016-06-02 15:30:00,49.98,50.1,49.97,50.09,85150.0,49.98,50.1,49.97,50.09,85150.0
2016-06-03 09:30:00,50.0,50.0,49.52,49.74,8632.0,50.0,50.0,49.52,49.74,8632.0
2016-06-03 10:00:00,49.68,49.69,49.44,49.58,12805.0,49.68,49.69,49.44,49.58,12805.0
2016-06-03 10:30:00,49.58,49.8,49.53,49.62,53554.0,49.58,49.8,49.53,49.62,53554.0
2016-06-03 11:00:00,49.61,49.7,49.53,49.54,25790.0,49.61,49.7,49.53,49.54,25790.0
2016-06-03 11:30:00,49.53,49.54,49.41,49.44,79488.0,49.53,49.54,49.41,49.44,79488.0
2016-06-03 12:00:00,49.44,49.96,49.42,49.9,19939.0,49.44,49.96,49.42,49.9,19939.0
2016-06-03 12:30:00,49.91,49.95,49.66,49.68,33442.0,49.91,49.95,49.66,49.68,33442.0
2016-06-03 13:00:00,49.68,49.68,49.54,49.54,39107.0,49.68,49.68,49.54,49.54,39107.0
2016-06-03 13:30:00,49.55,49.62,49.48,49.53,37740.0,49.55,49.62,49.48,49.53,37740.0
2016-06-03 14:00:00,49.56,50.0,49.43,50.0,58534.0,49.56,50.0,49.43,50.0,58534.0
2016-06-03 14:30:00,49.96,50.02,49.92,49.95,16843.0,49.96,50.02,49.92,49.95,16843.0
2016-06-03 15:00:00,49.94,49.96,49.77,49.91,14229.0,49.94,49.96,49.77,49.91,14229.0
2016-06-03 15:30:00,49.9,49.97,49.82,49.94,32919.0,49.9,49.97,49.82,49.94,32919.0
2016-06-06 09:30:00,49.83,50.0,49.66,49.98,18185.0,49.83,50.0,49.66,49.98,18185.0
2016-06-06 10:00:00,49.98,50.06,49.9,49.91,43796.0,49.98,50.06,49.9,49.91,43796.0
2016-06-06 10:30:00,49.92,50.01,49.79,49.89,87565.0,49.92,50.01,49.79,49.89,87565.0
2016-06-06 11:00:00,49.89,49.89,49.77,49.78,25821.0,49.89,49.89,49.77,49.78,25821.0
2016-06-06 11:30:00,49.79,49.87,49.78,49.83,16131.0,49.79,49.87,49.78,49.83,16131.0
2016-06-06 12:00:00,49.84,49.87,49.76,49.85,18085.0,49.84,49.87,49.76,49.85,18085.0
2016-06-06 12:30:00,49.81,49.91,49.81,49.87,25113.0,49.81,49.91,49.81,49.87,25113.0
2016-06-06 13:00:00,49.86,49.87,49.75,49.87,130837.0,49.86,49.87,49.75,49.87,130837.0
2016-06-06 13:30:00,49.87,49.91,49.74,49.78,45542.0,49.87,49.91,49.74,49.78,45542.0
2016-06-06 14:00:00,49.78,50.0,49.75,49.9,247769.0,49.78,50.0,49.75,49.9,247769.0
2016-06-06 14:30:00,49.91,49.98,49.87,49.92,42207.0,49.91,49.98,49.87,49.92,42207.0
2016-06-06 15:00:00,49.92,49.97,49.8,49.8,78183.0,49.92,49.97,49.8,49.8,78183.0
2016-06-06 15:30:00,49.8,49.94,49.77,49.85,110187.0,49.8,49.94,49.77,49.85,110187.0
2016-06-07 09:30:00,49.92,50.01,49.82,49.96,84332.0,49.92,50.01,49.82,49.96,84332.0
2016-06-07 10:00:00,49.94,50.64,49.94,50.42,66147.0,49.94,50.64,49.94,50.42,66147.0
2016-06-07 10:30:00,50.47,50.88,50.47,50.88,43507.0,50.47,50.88,50.47,50.88,43507.0
2016-06-07 11:00:00,50.89,51.0,50.89,50.99,35900.0,50.89,51.0,50.89,50.99,35900.0
2016-06-07 11:30:00,51.0,51.08,50.93,51.05,30476.0,51.0,51.08,50.93,51.05,30476.0
2016-06-07 12:00:00,51.06,51.37,51.03,51.35,32611.0,51.06,51.37,51.03,51.35,32611.0
2016-06-07 12:30:00,51.35,51.48,51.3,51.47,27639.0,51.35,51.48,51.3,51.47,27639.0
2016-06-07 13:00:00,51.47,51.47,51.31,51.44,17100.0,51.47,51.47,51.31,51.44,17100.0
2016-06-07 13:30:00,51.44,51.48,51.42,51.47,21230.0,51.44,51.48,51.42,51.47,21230.0
2016-06-07 14:00:00,51.48,51.7,51.47,51.61,35811.0,51.48,51.7,51.47,51.61,35811.0
2016-06-07 14:30:00,51.65,51.77,51.55,51.77,36381.0,51.65,51.77,51.55,51.77,36381.0
2016-06-07 15:00:00,51.8,51.8,51.64,51.73,55619.0,51.8,51.8,51.64,51.73,55619.0
2016-06-07 15:30:00,51.74,51.77,51.57,51.57,69856.0,51.74,51.77,51.57,51.57,69856.0
2016-06-08 09:30:00,51.47,51.61,51.2,51.6,19784.0,51.47,51.61,51.2,51.6,19784.0
2016-06-08 10:00:00,51.6,51.9,51.46,51.85,30259.0,51.6,51.9,51.46,51.85,30259.0
2016-06-08 10:30:00,51.89,52.06,51.76,52.06,33895.0,51.89,52.06,51.76,52.06,33895.0
2016-06-08 11:00:00,52.07,52.16,51.93,52.15,17286.0,52.07,52.16,51.93,52.15,17286.0
2016-06-08 11:30:00,52.16,52.39,52.1,52.34,16412.0,52.16,52.39,52.1,52.34,16412.0
2016-06-08 12:00:00,52.34,52.45,52.34,52.36,17403.0,52.34,52.45,52.34,52.36,17403.0
2016-06-08 12:30:00,52.37,52.39,52.27,52.32,19195.0,52.37,52.39,52.27,52.32,19195.0
2016-06-08 13:00:00,52.32,52.54,52.32,52.47,32427.0,52.32,52.54,52.32,52.47,32427.0
2016-06-08 13:30:00,52.47,52.5,52.17,52.18,15270.0,52.47,52.5,52.17,52.18,15270.0
2016-06-08 14:00:00,52.19,52.34,52.17,52.28,12085.0,52.19,52.34,52.17,52.28,12085.0
2016-06-08 14:30:00,52.29,52.73,52.23,52.71,56116.0,52.29,52.73,52.23,52.71,56116.0
2016-06-08 15:00:00,52.67,52.68,52.44,52.49,30892.0,52.67,52.68,52.44,52.49,30892.0
2016-06-08 15:30:00,52.5,52.5,52.14,52.14,104934.0,52.5,52.5,52.14,52.14,104934.0
2016-06-09 09:30:00,52.33,53.44,52.23,53.2,83170.0,52.33,53.44,52.23,53.2,83170.0
2016-06-09 10:00:00,53.26,53.55,53.01,53.47,34635.0,53.26,53.55,53.01,53.47,34635.0
2016-06-09 10:30:00,53.48,53.48,52.91,52.94,27990.0,53.48,53.48,52.91,52.94,27990.0
2016-06-09 11:00:00,52.92,53.25,52.82,52.86,20050.0,52.92,53.25,52.82,52.86,20050.0
2016-06-09 11:30:00,52.85,52.93,52.81,52.85,17000.0,52.85,52.93,52.81,52.85,17000.0
2016-06-09 12:00:00,52.85,52.96,52.53,52.54,16345.0,52.85,52.96,52.53,52.54,16345.0
2016-06-09 12:30:00,52.56,52.64,52.51,52.59,14262.0,52.56,52.64,52.51,52.59,14262.0
2016-06-09 13:00:00,52.56,52.58,52.48,52.51,9878.0,52.56,52.58,52.48,52.51,9878.0
2016-06-09 13:30:00,52.53,52.58,52.34,52.4,27485.0,52.53,52.58,52.34,52.4,27485.0
2016-06-09 14:00:00,52.4,52.48,52.33,52.35,28685.0,52.4,52.48,52.33,52.35,28685.0
2016-06-09 14:30:00,52.36,52.55,52.35,52.43,31494.0,52.36,52.55,52.35,52.43,31494.0
2016-06-09 15:00:00,52.42,52.58,52.4,52.54,27541.0,52.42,52.58,52.4,52.54,27541.0
2016-06-09 15:30:00,52.54,52.55,52.38,52.41,71909.0,52.54,52.55,52.38,52.41,71909.0
2016-06-10 09:30:00,52.0,52.49,51.85,52.16,43283.0,52.0,52.49,51.85,52.16,43283.0
2016-06-10 10:00:00,52.16,52.34,51.96,52.19,29487.0,52.16,52.34,51.96,52.19,29487.0
2016-06-10 10:30:00,52.23,52.34,52.13,52.18,9728.0,52.23,52.34,52.13,52.18,9728.0
2016-06-10 11:00:00,52.2,52.28,52.07,52.17,58290.0,52.2,52.28,52.07,52.17,58290.0
2016-06-10 11:30:00,52.19,52.27,52.12,52.18,40657.0,52.19,52.27,52.12,52.18,40657.0
2016-06-10 12:00:00,52.16,52.17,51.94,52.03,42574.0,52.16,52.17,51.94,52.03,42574.0
2016-06-10 12:30:00,52.03,52.34,51.96,52.3,40349.0,52.03,52.34,51.96,52.3,40349.0
2016-06-10 13:00:00,52.32,52.32,52.17,52.17,49219.0,52.32,52.32,52.17,52.17,49219.0
2016-06-10 13:30:00,52.2,52.25,51.97,52.0,20645.0,52.2,52.25,51.97,52.0,20645.0
2016-06-10 14:00:00,52.01,52.19,51.97,51.98,19371.0,52.01,52.19,51.97,51.98,19371.0
2016-06-10 14:30:00,51.98,52.07,51.98,51.99,34127.0,51.98,52.07,51.98,51.99,34127.0
2016-06-10 15:00:00,51.99,52.01,51.87,51.94,28802.0,51.99,52.01,51.87,51.94,28802.0
2016-06-10 15:30:00,51.96,52.2,51.94,52.1,76801.0,51.96,52.2,51.94,52.1,76801.0
2016-06-13 09:30:00,52.13,52.2,50.29,51.87,26846.0,52.13,52.2,50.29,51.87,26846.0
2016-06-13 10:00:00,51.92,51.93,51.75,51.93,10618.0,51.92,51.93,51.75,51.93,10618.0
2016-06-13 10:30:00,51.95,51.95,51.57,51.57,8612.0,51.95,51.95,51.57,51.57,8612.0
2016-06-13 11:00:00,51.6,51.73,51.5,51.58,13435.0,51.6,51.73,51.5,51.58,13435.0
2016-06-13 11:30:00,51.58,51.8,51.45,51.73,17197.0,51.58,51.8,51.45,51.73,17197.0
2016-06-13 12:00:00,51.76,51.9,51.69,51.73,10680.0,51.76,51.9,51.69,51.73,10680.0
2016-06-13 12:30:00,51.7,51.82,51.61,51.79,8679.0,51.7,51.82,51.61,51.79,8679.0
2016-06-13 13:00:00,51.77,51.77,51.63,51.68,6260.0,51.77,51.77,51.63,51.68,6260.0
2016-06-13 13:30:00,51.68,51.85,51.62,51.71,10193.0,51.68,51.85,51.62,51.71,10193.0
2016-06-13 14:00:00,51.69,51.79,51.63,51.71,15203.0,51.69,51.79,51.63,51.71,15203.0
2016-06-13 14:30:00,51.67,51.89,51.65,51.7,18141.0,51.67,51.89,51.65,51.7,18141.0
2016-06-13 15:00:00,51.71,51.75,51.66,51.71,22703.0,51.71,51.75,51.66,51.71,22703.0
2016-06-13 15:30:00,51.71,51.75,51.53,51.66,91575.0,51.71,51.75,51.53,51.66,91575.0
2016-06-14 09:30:00,51.4,51.65,51.14,51.41,9530.0,51.4,51.65,51.14,51.41,9530.0
2016-06-14 10:00:00,51.42,51.55,51.29,51.36,11112.0,51.42,51.55,51.29,51.36,11112.0
2016-06-14 10:30:00,51.41,51.43,51.13,51.13,8000.0,51.41,51.43,51.13,51.13,8000.0
2016-06-14 11:00:00,51.16,51.32,51.11,51.3,14909.0,51.16,51.32,51.11,51.3,14909.0
2016-06-14 11:30:00,51.32,51.52,51.26,51.4,11609.0,51.32,51.52,51.26,51.4,11609.0
2016-06-14 12:00:00,51.42,51.64,51.38,51.64,11557.0,51.42,51.64,51.38,51.64,11557.0
2016-06-14 12:30:00,51.61,51.63,51.42,51.5,8800.0,51.61,51.63,51.42,51.5,8800.0
2016-06-14 13:00:00,51.43,51.44,51.35,51.39,9736.0,51.43,51.44,51.35,51.39,9736.0
2016-06-14 13:30:00,51.43,51.5,51.29,51.4,9240.0,51.43,51.5,51.29,51.4,9240.0
2016-06-14 14:00:00,51.4,51.51,51.39,51.5,9088.0,51.4,51.51,51.39,51.5,9088.0
2016-06-14 14:30:00,51.55,51.63,51.4,51.4,20004.0,51.55,51.63,51.4,51.4,20004.0
2016-06-14 15:00:00,51.43,51.7,51.41,51.7,26282.0,51.43,51.7,51.41,51.7,26282.0
2016-06-14 15:30:00,51.72,51.72,51.42,51.58,49494.0,51.72,51.72,51.42,51.58,49494.0
2016-06-15 09:30:00,51.91,51.91,51.58,51.82,17407.0,51.91,51.91,51.58,51.82,17407.0
2016-06-15 10:00:00,51.82,51.89,51.48,51.52,17551.0,51.82,51.89,51.48,51.52,17551.0
2016-06-15 10:30:00,51.53,51.6,51.46,51.51,22103.0,51.53,51.6,51.46,51.51,22103.0
2016-06-15 11:00:00,51.48,51.5,51.37,51.37,10145.0,51.48,51.5,51.37,51.37,10145.0
2016-06-15 11:30:00,51.39,51.52,51.39,51.45,6150.0,51.39,51.52,51.39,51.45,6150.0
2016-06-15 12:00:00,51.47,51.65,51.47,51.58,7100.0,51.47,51.65,51.47,51.58,7100.0
2016-06-15 12:30:00,51.63,51.64,51.51,51.6,5746.0,51.63,51.64,51.51,51.6,5746.0
2016-06-15 13:00:00,51.59,51.74,51.57,51.71,7895.0,51.59,51.74,51.57,51.71,7895.0
2016-06-15 13:30:00,51.71,51.78,51.63,51.71,15319.0,51.71,51.78,51.63,51.71,15319.0
2016-06-15 14:00:00,51.71,51.88,51.53,51.59,24969.0,51.71,51.88,51.53,51.59,24969.0
2016-06-15 14:30:00,51.55,51.71,51.53,51.69,20581.0,51.55,51.71,51.53,51.69,20581.0
2016-06-15 15:00:00,51.67,51.74,51.55,51.59,28420.0,51.67,51.74,51.55,51.59,28420.0
2016-06-15 15:30:00,51.6,51.67,51.35,51.41,51736.0,51.6,51.67,51.35,51.41,51736.0
2016-06-16 09:30:00,51.03,51.22,50.78,50.95,8119.0,51.03,51.22,50.78,50.95,8119.0
2016-06-16 10:00:00,50.98,51.24,50.98,51.18,7527.0,50.98,51.24,50.98,51.18,7527.0
2016-06-16 10:30:00,51.2,51.2,50.76,51.15,37525.0,51.2,51.2,50.76,51.15,37525.0
2016-06-16 11:00:00,51.1,51.15,51.02,51.15,14950.0,51.1,51.15,51.02,51.15,14950.0
2016-06-16 11:30:00,51.19,51.24,51.03,51.11,7043.0,51.19,51.24,51.03,51.11,7043.0
2016-06-16 12:00:00,51.11,51.43,51.1,51.38,3905.0,51.11,51.43,51.1,51.38,3905.0
2016-06-16 12:30:00,51.3,51.44,51.23,51.26,5995.0,51.3,51.44,51.23,51.26,5995.0
2016-06-16 13:00:00,51.26,51.37,51.15,51.15,4700.0,51.26,51.37,51.15,51.15,4700.0
2016-06-16 13:30:00,51.2,51.21,51.01,51.08,7173.0,51.2,51.21,51.01,51.08,7173.0
2016-06-16 14:00:00,51.09,51.38,51.06,51.26,7757.0,51.09,51.38,51.06,51.26,7757.0
2016-06-16 14:30:00,51.26,51.5,51.26,51.41,12063.0,51.26,51.5,51.26,51.41,12063.0
2016-06-16 15:00:00,51.37,51.49,51.26,51.49,9376.0,51.37,51.49,51.26,51.49,9376.0
2016-06-16 15:30:00,51.48,51.59,51.36,51.54,44098.0,51.48,51.59,51.36,51.54,44098.0
2016-06-17 09:30:00,51.5,51.5,50.24,50.73,122021.0,51.5,51.5,50.24,50.73,122021.0
2016-06-17 10:00:00,50.74,50.89,50.59,50.65,16664.0,50.74,50.89,50.59,50.65,16664.0
2016-06-17 10:30:00,50.66,50.67,50.47,50.47,17703.0,50.66,50.67,50.47,50.47,17703.0
2016-06-17 11:00:00,50.48,50.48,50.26,50.38,22667.0,50.48,50.48,50.26,50.38,22667.0
2016-06-17 11:30:00,50.37,50.67,50.37,50.64,8638.0,50.37,50.67,50.37,50.64,8638.0
2016-06-17 12:00:00,50.75,50.79,50.6,50.62,8400.0,50.75,50.79,50.6,50.62,8400.0
2016-06-17 12:30:00,50.61,50.65,50.49,50.51,6780.0,50.61,50.65,50.49,50.51,6780.0
2016-06-17 13:00:00,50.52,50.75,50.44,50.71,5027.0,50.52,50.75,50.44,50.71,5027.0
2016-06-17 13:30:00,50.72,50.8,50.68,50.74,14416.0,50.72,50.8,50.68,50.74,14416.0
2016-06-17 14:00:00,50.73,50.78,50.64,50.67,8936.0,50.73,50.78,50.64,50.67,8936.0
2016-06-17 14:30:00,50.67,50.75,50.59,50.66,11134.0,50.67,50.75,50.59,50.66,11134.0
2016-06-17 15:00:00,50.69,50.69,50.5,50.52,16151.0,50.69,50.69,50.5,50.52,16151.0
2016-06-17 15:30:00,50.52,50.62,50.5,50.5,46849.0,50.52,50.62,50.5,50.5,46849.0
2016-06-20 09:30:00,50.95,51.39,50.95,51.19,6002.0,50.95,51.39,50.95,51.19,6002.0
2016-06-20 10:00:00,51.24,51.5,51.24,51.48,8400.0,51.24,51.5,51.24,51.48,8400.0
2016-06-20 10:30:00,51.48,51.48,51.3,51.36,9575.0,51.48,51.48,51.3,51.36,9575.0
2016-06-20 11:00:00,51.41,51.49,51.32,51.48,9351.0,51.41,51.49,51.32,51.48,9351.0
2016-06-20 11:30:00,51.47,51.63,51.35,51.63,13124.0,51.47,51.63,51.35,51.63,13124.0
2016-06-20 12:00:00,51.58,51.67,51.49,51.59,7121.0,51.58,51.67,51.49,51.59,7121.0
2016-06-20 12:30:00,51.62,51.74,51.57,51.69,6443.0,51.62,51.74,51.57,51.69,6443.0
2016-06-20 13:00:00,51.68,51.77,51.57,51.59,6400.0,51.68,51.77,51.57,51.59,6400.0
2016-06-20 13:30:00,51.59,51.66,51.52,51.6,7339.0,51.59,51.66,51.52,51.6,7339.0
2016-06-20 14:00:00,51.58,51.72,51.55,51.61,15428.0,51.58,51.72,51.55,51.61,15428.0
2016-06-20 14:30:00,51.61,51.68,51.54,51.62,12344.0,51.61,51.68,51.54,51.62,12344.0
2016-06-20 15:00:00,51.62,51.62,51.46,51.46,18637.0,51.62,51.62,51.46,51.46,18637.0
2016-06-20 15:30:00,51.47,51.63,51.41,51.44,47418.0,51.47,51.63,51.41,51.44,47418.0
2016-06-21 09:30:00,51.33,51.76,51.33,51.62,9312.0,51.33,51.76,51.33,51.62,9312.0
2016-06-21 10:00:00,51.63,51.8,51.54,51.79,9715.0,51.63,51.8,51.54,51.79,9715.0
2016-06-21 10:30:00,51.75,51.75,51.5,51.52,15602.0,51.75,51.75,51.5,51.52,15602.0
2016-06-21 11:00:00,51.5,51.62,51.43,51.58,13866.0,51.5,51.62,51.43,51.58,13866.0
2016-06-21 11:30:00,51.55,51.55,51.25,51.35,23934.0,51.55,51.55,51.25,51.35,23934.0
2016-06-21 12:00:00,51.35,51.48,51.12,51.41,12266.0,51.35,51.48,51.12,51.41,12266.0
2016-06-21 12:30:00,51.42,51.48,51.27,51.3,5000.0,51.42,51.48,51.27,51.3,5000.0
2016-06-21 13:00:00,51.31,51.51,51.28,51.41,8139.0,51.31,51.51,51.28,51.41,8139.0
2016-06-21 13:30:00,51.46,51.65,51.4,51.61,18420.0,51.46,51.65,51.4,51.61,18420.0
2016-06-21 14:00:00,51.61,51.68,51.59,51.67,15363.0,51.61,51.68,51.59,51.67,15363.0
2016-06-21 14:30:00,51.69,51.85,51.69,51.74,11377.0,51.69,51.85,51.69,51.74,11377.0
2016-06-21 15:00:00,51.73,51.8,51.66,51.8,15613.0,51.73,51.8,51.66,51.8,15613.0
2016-06-21 15:30:00,51.79,51.8,51.58,51.7,59344.0,51.79,51.8,51.58,51.7,59344.0
2016-06-22 09:30:00,51.72,51.85,51.43,51.48,6115.0,51.72,51.85,51.43,51.48,6115.0
2016-06-22 10:00:00,51.42,51.48,51.23,51.36,6300.0,51.42,51.48,51.23,51.36,6300.0
2016-06-22 10:30:00,51.35,51.71,51.34,51.65,37913.0,51.35,51.71,51.34,51.65,37913.0
2016-06-22 11:00:00,51.69,51.74,51.58,51.72,8929.0,51.69,51.74,51.58,51.72,8929.0
2016-06-22 11:30:00,51.71,51.85,51.54,51.83,24862.0,51.71,51.85,51.54,51.83,24862.0
2016-06-22 12:00:00,51.86,51.95,51.61,51.64,24187.0,51.86,51.95,51.61,51.64,24187.0
2016-06-22 12:30:00,51.64,51.71,51.63,51.67,5148.0,51.64,51.71,51.63,51.67,5148.0
2016-06-22 13:00:00,51.65,51.73,51.62,51.65,15433.0,51.65,51.73,51.62,51.65,15433.0
2016-06-22 13:30:00,51.65,51.76,51.64,51.73,9734.0,51.65,51.76,51.64,51.73,9734.0
2016-06-22 14:00:00,51.72,51.79,51.66,51.72,7717.0,51.72,51.79,51.66,51.72,7717.0
2016-06-22 14:30:00,51.7,51.8,51.63,51.8,9602.0,51.7,51.8,51.63,51.8,9602.0
2016-06-22 15:00:00,51.81,51.83,51.71,51.74,12122.0,51.81,51.83,51.71,51.74,12122.0
2016-06-22 15:30:00,51.75,51.87,51.61,51.69,42832.0,51.75,51.87,51.61,51.69,42832.0
2016-06-23 09:30:00,51.95,51.95,51.18,51.89,9366.0,51.95,51.95,51.18,51.89,9366.0
2016-06-23 10:00:00,51.92,51.95,51.75,51.89,8891.0,51.92,51.95,51.75,51.89,8891.0
2016-06-23 10:30:00,51.88,51.95,51.83,51.94,9278.0,51.88,51.95,51.83,51.94,9278.0
2016-06-23 11:00:00,51.92,52.26,51.91,52.26,7435.0,51.92,52.26,51.91,52.26,7435.0
2016-06-23 11:30:00,52.26,52.26,52.1,52.1,6100.0,52.26,52.26,52.1,52.1,6100.0
2016-06-23 12:00:00,52.15,52.17,51.99,52.08,5585.0,52.15,52.17,51.99,52.08,5585.0
2016-06-23 12:30:00,52.07,52.16,51.95,52.0,9094.0,52.07,52.16,51.95,52.0,9094.0
2016-06-23 13:00:00,51.98,52.12,51.92,52.09,3156.0,51.98,52.12,51.92,52.09,3156.0
2016-06-23 13:30:00,52.1,52.1,51.93,52.04,6000.0,52.1,52.1,51.93,52.04,6000.0
2016-06-23 14:00:00,52.02,52.15,52.01,52.15,4600.0,52.02,52.15,52.01,52.15,4600.0
2016-06-23 14:30:00,52.15,52.19,52.1,52.16,5882.0,52.15,52.19,52.1,52.16,5882.0
2016-06-23 15:00:00,52.16,52.22,52.14,52.21,9114.0,52.16,52.22,52.14,52.21,9114.0
2016-06-23 15:30:00,52.2,52.45,52.2,52.4,28460.0,52.2,52.45,52.2,52.4,28460.0
2016-06-24 09:30:00,48.29,50.96,48.07,50.9,111237.0,48.29,50.96,48.07,50.9,111237.0
2016-06-24 10:00:00,50.91,51.58,50.86,51.36,42545.0,50.91,51.58,50.86,51.36,42545.0
2016-06-24 10:30:00,51.29,51.78,51.26,51.57,17546.0,51.29,51.78,51.26,51.57,17546.0
2016-06-24 11:00:00,51.59,51.6,51.2,51.33,22076.0,51.59,51.6,51.2,51.33,22076.0
2016-06-24 11:30:00,51.32,51.39,51.02,51.33,23297.0,51.32,51.39,51.02,51.33,23297.0
2016-06-24 12:00:00,51.3,51.32,51.17,51.25,39020.0,51.3,51.32,51.17,51.25,39020.0
2016-06-24 12:30:00,51.25,51.25,50.77,50.79,13404.0,51.25,51.25,50.77,50.79,13404.0
2016-06-24 13:00:00,50.76,51.04,50.73,50.99,17150.0,50.76,51.04,50.73,50.99,17150.0
2016-06-24 13:30:00,50.98,51.05,50.75,50.91,15550.0,50.98,51.05,50.75,50.91,15550.0
2016-06-24 14:00:00,50.95,51.14,50.65,50.65,22212.0,50.95,51.14,50.65,50.65,22212.0
2016-06-24 14:30:00,50.67,51.0,50.49,50.83,25314.0,50.67,51.0,50.49,50.83,25314.0
2016-06-24 15:00:00,50.85,50.99,50.77,50.87,30880.0,50.85,50.99,50.77,50.87,30880.0
2016-06-24 15:30:00,50.85,51.27,50.81,50.95,101140.0,50.85,51.27,50.81,50.95,101140.0
2016-06-27 09:30:00,50.7,50.91,50.12,50.38,12058.0,50.7,50.91,50.12,50.38,12058.0
2016-06-27 10:00:00,50.46,50.55,50.17,50.18,11402.0,50.46,50.55,50.17,50.18,11402.0
2016-06-27 10:30:00,50.15,50.41,49.76,49.77,10796.0,50.15,50.41,49.76,49.77,10796.0
2016-06-27 11:00:00,49.77,50.1,49.65,50.1,14521.0,49.77,50.1,49.65,50.1,14521.0
2016-06-27 11:30:00,50.05,50.18,49.99,50.12,9800.0,50.05,50.18,49.99,50.12,9800.0
2016-06-27 12:00:00,50.14,50.22,49.99,50.22,4379.0,50.14,50.22,49.99,50.22,4379.0
2016-06-27 12:30:00,50.26,50.27,50.09,50.18,6300.0,50.26,50.27,50.09,50.18,6300.0
2016-06-27 13:00:00,50.23,50.4,50.23,50.36,5310.0,50.23,50.4,50.23,50.36,5310.0
2016-06-27 13:30:00,50.33,50.33,49.95,50.13,6343.0,50.33,50.33,49.95,50.13,6343.0
2016-06-27 14:00:00,50.16,50.17,50.0,50.13,8311.0,50.16,50.17,50.0,50.13,8311.0
2016-06-27 14:30:00,50.11,50.13,49.8,49.8,12248.0,50.11,50.13,49.8,49.8,12248.0
2016-06-27 15:00:00,49.84,50.02,49.78,49.86,14707.0,49.84,50.02,49.78,49.86,14707.0
2016-06-27 15:30:00,49.84,50.23,49.83,50.16,65521.0,49.84,50.23,49.83,50.16,65521.0
2016-06-28 09:30:00,50.35,51.04,50.35,50.79,13674.0,50.35,51.04,50.35,50.79,13674.0
2016-06-28 10:00:00,50.88,51.02,50.71,50.77,5200.0,50.88,51.02,50.71,50.77,5200.0
2016-06-28 10:30:00,50.74,51.03,50.63,50.91,10608.0,50.74,51.03,50.63,50.91,10608.0
2016-06-28 11:00:00,50.96,51.0,50.78,50.78,8846.0,50.96,51.0,50.78,50.78,8846.0
2016-06-28 11:30:00,50.8,51.05,50.76,50.98,6650.0,50.8,51.05,50.76,50.98,6650.0
2016-06-28 12:00:00,50.92,51.0,50.81,50.85,5100.0,50.92,51.0,50.81,50.85,5100.0
2016-06-28 12:30:00,50.86,51.04,50.67,50.67,15928.0,50.86,51.04,50.67,50.67,15928.0
2016-06-28 13:00:00,50.67,50.79,50.58,50.65,15398.0,50.67,50.79,50.58,50.65,15398.0
2016-06-28 13:30:00,50.6,50.7,50.4,50.47,15933.0,50.6,50.7,50.4,50.47,15933.0
2016-06-28 14:00:00,50.45,50.53,50.36,50.48,16100.0,50.45,50.53,50.36,50.48,16100.0
2016-06-28 14:30:00,50.45,50.72,50.42,50.56,15800.0,50.45,50.72,50.42,50.56,15800.0
2016-06-28 15:00:00,50.59,50.82,50.42,50.51,22266.0,50.59,50.82,50.42,50.51,22266.0
2016-06-28 15:30:00,50.52,50.66,50.47,50.61,62777.0,50.52,50.66,50.47,50.61,62777.0
2016-06-29 09:30:00,51.21,51.4,51.06,51.22,9033.0,51.21,51.4,51.06,51.22,9033.0
2016-06-29 10:00:00,51.2,51.34,51.08,51.26,9600.0,51.2,51.34,51.08,51.26,9600.0
2016-06-29 10:30:00,51.29,51.47,51.23,51.36,11852.0,51.29,51.47,51.23,51.36,11852.0
2016-06-29 11:00:00,51.36,51.54,51.35,51.44,24063.0,51.36,51.54,51.35,51.44,24063.0
2016-06-29 11:30:00,51.48,51.48,51.33,51.42,14654.0,51.48,51.48,51.33,51.42,14654.0
2016-06-29 12:00:00,51.42,51.43,51.31,51.39,6362.0,51.42,51.43,51.31,51.39,6362.0
2016-06-29 12:30:00,51.4,51.42,51.26,51.26,7530.0,51.4,51.42,51.26,51.26,7530.0
2016-06-29 13:00:00,51.26,51.32,51.25,51.28,24547.0,51.26,51.32,51.25,51.28,24547.0
2016-06-29 13:30:00,51.31,51.32,51.23,51.28,25147.0,51.31,51.32,51.23,51.28,25147.0
2016-06-29 14:00:00,51.28,51.43,51.24,51.37,41863.0,51.28,51.43,51.24,51.37,41863.0
2016-06-29 14:30:00,51.37,51.42,51.22,51.32,46130.0,51.37,51.42,51.22,51.32,46130.0
2016-06-29 15:00:00,51.32,51.41,51.24,51.38,23350.0,51.32,51.41,51.24,51.38,23350.0
2016-06-29 15:30:00,51.38,51.61,51.36,51.56,42882.0,51.38,51.61,51.36,51.56,42882.0
2016-06-30 09:30:00,51.72,51.89,51.52,51.68,9133.0,51.72,51.89,51.52,51.68,9133.0
2016-06-30 10:00:00,51.74,51.91,51.65,51.75,7800.0,51.74,51.91,51.65,51.75,7800.0
2016-06-30 10:30:00,51.78,51.96,51.77,51.96,4171.0,51.78,51.96,51.77,51.96,4171.0
2016-06-30 11:00:00,51.98,52.11,51.82,51.95,6867.0,51.98,52.11,51.82,51.95,6867.0
2016-06-30 11:30:00,52.07,52.11,51.9,51.95,5877.0,52.07,52.11,51.9,51.95,5877.0
2016-06-30 12:00:00,51.95,52.12,51.91,52.12,7877.0,51.95,52.12,51.91,52.12,7877.0
2016-06-30 12:30:00,52.13,52.15,51.94,52.12,11766.0,52.13,52.15,51.94,52.12,11766.0
2016-06-30 13:00:00,52.11,52.12,51.78,51.78,6863.0,52.11,52.12,51.78,51.78,6863.0
2016-06-30 13:30:00,51.81,51.89,51.8,51.89,12582.0,51.81,51.89,51.8,51.89,12582.0
2016-06-30 14:00:00,51.89,52.09,51.89,52.06,15591.0,51.89,52.09,51.89,52.06,15591.0
2016-06-30 14:30:00,52.07,52.13,52.0,52.09,13223.0,52.07,52.13,52.0,52.09,13223.0
2016-06-30 15:00:00,52.12,52.14,51.97,52.13,12871.0,52.12,52.14,51.97,52.13,12871.0
2016-06-30 15:30:00,52.14,52.53,52.1,52.52,68593.0,52.14,52.53,52.1,52.52,68593.0
2016-07-01 09:30:00,52.76,53.33,52.37,52.75,35313.0,52.76,53.33,52.37,52.75,35313.0
2016-07-01 10:00:00,52.75,52.81,52.61,52.62,21038.0,52.75,52.81,52.61,52.62,21038.0
2016-07-01 10:30:00,52.65,52.66,52.47,52.48,19200.0,52.65,52.66,52.47,52.48,19200.0
2016-07-01 11:00:00,52.48,52.52,52.34,52.4,9220.0,52.48,52.52,52.34,52.4,9220.0
2016-07-01 11:30:00,52.45,52.63,52.42,52.52,17252.0,52.45,52.63,52.42,52.52,17252.0
2016-07-01 12:00:00,52.55,52.61,52.41,52.5,8943.0,52.55,52.61,52.41,52.5,8943.0
2016-07-01 12:30:00,52.47,52.56,52.42,52.49,10150.0,52.47,52.56,52.42,52.49,10150.0
2016-07-01 13:00:00,52.5,52.5,52.36,52.36,7300.0,52.5,52.5,52.36,52.36,7300.0
2016-07-01 13:30:00,52.31,52.43,52.3,52.35,5000.0,52.31,52.43,52.3,52.35,5000.0
2016-07-01 14:00:00,52.34,52.47,52.34,52.38,9739.0,52.34,52.47,52.34,52.38,9739.0
2016-07-01 14:30:00,52.37,52.47,52.31,52.45,9950.0,52.37,52.47,52.31,52.45,9950.0
2016-07-01 15:00:00,52.5,52.6,52.38,52.38,34550.0,52.5,52.6,52.38,52.38,34550.0
2016-07-01 15:30:00,52.4,52.56,52.34,52.47,75448.0,52.4,52.56,52.34,52.47,75448.0
2016-07-05 09:30:00,51.85,52.39,51.33,52.22,29811.0,51.85,52.39,51.33,52.22,29811.0
2016-07-05 10:00:00,52.23,52.42,52.22,52.42,27450.0,52.23,52.42,52.22,52.42,27450.0
2016-07-05 10:30:00,52.46,52.5,52.33,52.39,14475.0,52.46,52.5,52.33,52.39,14475.0
2016-07-05 11:00:00,52.35,52.42,52.18,52.22,15760.0,52.35,52.42,52.18,52.22,15760.0
2016-07-05 11:30:00,52.18,52.18,51.98,52.0,12805.0,52.18,52.18,51.98,52.0,12805.0
2016-07-05 12:00:00,52.01,52.02,51.79,51.89,27668.0,52.01,52.02,51.79,51.89,27668.0
2016-07-05 12:30:00,51.9,51.94,51.83,51.9,8226.0,51.9,51.94,51.83,51.9,8226.0
2016-07-05 13:00:00,51.9,51.96,51.85,51.91,9418.0,51.9,51.96,51.85,51.91,9418.0
2016-07-05 13:30:00,51.92,51.95,51.81,51.93,9735.0,51.92,51.95,51.81,51.93,9735.0
2016-07-05 14:00:00,51.92,52.09,51.91,52.01,28293.0,51.92,52.09,51.91,52.01,28293.0
2016-07-05 14:30:00,52.05,52.05,51.94,52.01,12105.0,52.05,52.05,51.94,52.01,12105.0
2016-07-05 15:00:00,52.02,52.02,51.95,51.97,11898.0,52.02,52.02,51.95,51.97,11898.0
2016-07-05 15:30:00,51.99,52.0,51.9,51.92,61932.0,51.99,52.0,51.9,51.92,61932.0
2016-07-06 09:30:00,51.84,52.12,51.76,52.0,35930.0,51.84,52.12,51.76,52.0,35930.0
2016-07-06 10:00:00,52.0,52.06,51.95,51.99,48888.0,52.0,52.06,51.95,51.99,48888.0
2016-07-06 10:30:00,51.99,52.15,51.94,52.1,46164.0,51.99,52.15,51.94,52.1,46164.0
2016-07-06 11:00:00,52.1,52.14,51.97,51.97,30593.0,52.1,52.14,51.97,51.97,30593.0
2016-07-06 11:30:00,51.99,52.04,51.9,51.99,14200.0,51.99,52.04,51.9,51.99,14200.0
2016-07-06 12:00:00,52.0,52.05,51.92,51.93,32536.0,52.0,52.05,51.92,51.93,32536.0
2016-07-06 12:30:00,51.95,52.04,51.89,52.0,16265.0,51.95,52.04,51.89,52.0,16265.0
2016-07-06 13:00:00,52.02,52.02,51.89,51.95,12397.0,52.02,52.02,51.89,51.95,12397.0
2016-07-06 13:30:00,51.93,52.01,51.87,51.94,12807.0,51.93,52.01,51.87,51.94,12807.0
2016-07-06 14:00:00,51.96,51.98,51.75,51.75,19755.0,51.96,51.98,51.75,51.75,19755.0
2016-07-06 14:30:00,51.77,51.95,51.77,51.9,30802.0,51.77,51.95,51.77,51.9,30802.0
2016-07-06 15:00:00,51.94,51.94,51.76,51.8,36150.0,51.94,51.94,51.76,51.8,36150.0
2016-07-06 15:30:00,51.82,51.92,51.78,51.85,105096.0,51.82,51.92,51.78,51.85,105096.0
2016-07-07 09:30:00,52.13,52.34,51.89,52.24,25139.0,52.13,52.34,51.89,52.24,25139.0
2016-07-07 10:00:00,52.24,52.31,52.07,52.21,25076.0,52.24,52.31,52.07,52.21,25076.0
2016-07-07 10:30:00,52.18,52.28,52.0,52.0,26852.0,52.18,52.28,52.0,52.0,26852.0
2016-07-07 11:00:00,52.0,52.15,51.9,52.1,26161.0,52.0,52.15,51.9,52.1,26161.0
2016-07-07 11:30:00,52.11,52.17,52.02,52.07,12904.0,52.11,52.17,52.02,52.07,12904.0
2016-07-07 12:00:00,52.07,52.07,51.92,51.92,8980.0,52.07,52.07,51.92,51.92,8980.0
2016-07-07 12:30:00,51.93,51.99,51.73,51.73,10075.0,51.93,51.99,51.73,51.73,10075.0
2016-07-07 13:00:00,51.77,51.99,51.69,51.97,5700.0,51.77,51.99,51.69,51.97,5700.0
2016-07-07 13:30:00,51.95,51.99,51.83,51.92,15294.0,51.95,51.99,51.83,51.92,15294.0
2016-07-07 14:00:00,51.92,51.92,51.83,51.88,32291.0,51.92,51.92,51.83,51.88,32291.0
2016-07-07 14:30:00,51.89,52.07,51.88,52.02,13137.0,51.89,52.07,51.88,52.02,13137.0
2016-07-07 15:00:00,52.03,52.11,51.95,51.99,20431.0,52.03,52.11,51.95,51.99,20431.0
2016-07-07 15:30:00,51.98,52.04,51.92,51.97,46721.0,51.98,52.04,51.92,51.97,46721.0
2016-07-08 09:30:00,52.12,52.43,52.09,52.2,27909.0,52.12,52.43,52.09,52.2,27909.0
2016-07-08 10:00:00,52.22,52.34,52.16,52.32,17043.0,52.22,52.34,52.16,52.32,17043.0
2016-07-08 10:30:00,52.3,52.4,52.25,52.32,48323.0,52.3,52.4,52.25,52.32,48323.0
2016-07-08 11:00:00,52.33,52.35,52.18,52.22,34130.0,52.33,52.35,52.18,52.22,34130.0
2016-07-08 11:30:00,52.22,52.26,52.11,52.24,27892.0,52.22,52.26,52.11,52.24,27892.0
2016-07-08 12:00:00,52.25,52.34,52.21,52.33,28435.0,52.25,52.34,52.21,52.33,28435.0
2016-07-08 12:30:00,52.36,52.36,52.28,52.31,27075.0,52.36,52.36,52.28,52.31,27075.0
2016-07-08 13:00:00,52.31,52.35,52.3,52.33,18700.0,52.31,52.35,52.3,52.33,18700.0
2016-07-08 13:30:00,52.32,52.36,52.25,52.35,32225.0,52.32,52.36,52.25,52.35,32225.0
2016-07-08 14:00:00,52.35,52.55,52.33,52.51,34121.0,52.35,52.55,52.33,52.51,34121.0
2016-07-08 14:30:00,52.53,52.67,52.51,52.51,35396.0,52.53,52.67,52.51,52.51,35396.0
2016-07-08 15:00:00,52.52,52.52,52.16,52.18,58480.0,52.52,52.52,52.16,52.18,58480.0
2016-07-08 15:30:00,52.16,52.42,52.07,52.32,178664.0,52.16,52.42,52.07,52.32,178664.0
2016-07-11 09:30:00,52.41,52.69,52.0,52.26,27997.0,52.41,52.69,52.0,52.26,27997.0
2016-07-11 10:00:00,52.26,52.3,52.18,52.23,40678.0,52.26,52.3,52.18,52.23,40678.0
2016-07-11 10:30:00,52.28,52.33,52.21,52.25,52523.0,52.28,52.33,52.21,52.25,52523.0
2016-07-11 11:00:00,52.26,52.36,52.22,52.28,52700.0,52.26,52.36,52.22,52.28,52700.0
2016-07-11 11:30:00,52.29,52.34,52.29,52.3,19400.0,52.29,52.34,52.29,52.3,19400.0
2016-07-11 12:00:00,52.25,52.33,52.25,52.27,21900.0,52.25,52.33,52.25,52.27,21900.0
2016-07-11 12:30:00,52.31,52.35,52.27,52.29,20010.0,52.31,52.35,52.27,52.29,20010.0
2016-07-11 13:00:00,52.29,52.48,52.29,52.48,26143.0,52.29,52.48,52.29,52.48,26143.0
2016-07-11 13:30:00,52.48,52.5,52.45,52.48,20011.0,52.48,52.5,52.45,52.48,20011.0
2016-07-11 14:00:00,52.48,52.53,52.45,52.51,25546.0,52.48,52.53,52.45,52.51,25546.0
2016-07-11 14:30:00,52.51,52.53,52.4,52.5,18979.0,52.51,52.53,52.4,52.5,18979.0
2016-07-11 15:00:00,52.51,52.53,52.39,52.4,22991.0,52.51,52.53,52.39,52.4,22991.0
2016-07-11 15:30:00,52.41,52.51,52.38,52.45,90904.0,52.41,52.51,52.38,52.45,90904.0
2016-07-12 09:30:00,52.61,52.92,52.25,52.49,15331.0,52.61,52.92,52.25,52.49,15331.0
2016-07-12 10:00:00,52.54,52.73,52.2,52.4,20967.0,52.54,52.73,52.2,52.4,20967.0
2016-07-12 10:30:00,52.43,52.55,52.36,52.53,19030.0,52.43,52.55,52.36,52.53,19030.0
2016-07-12 11:00:00,52.53,52.54,52.37,52.49,15701.0,52.53,52.54,52.37,52.49,15701.0
2016-07-12 11:30:00,52.52,52.54,52.39,52.52,20121.0,52.52,52.54,52.39,52.52,20121.0
2016-07-12 12:00:00,52.51,52.66,52.46,52.63,18400.0,52.51,52.66,52.46,52.63,18400.0
2016-07-12 12:30:00,52.63,52.67,52.51,52.54,17910.0,52.63,52.67,52.51,52.54,17910.0
2016-07-12 13:00:00,52.55,52.64,52.49,52.64,20923.0,52.55,52.64,52.49,52.64,20923.0
2016-07-12 13:30:00,52.64,52.68,52.56,52.58,14534.0,52.64,52.68,52.56,52.58,14534.0
2016-07-12 14:00:00,52.6,52.66,52.59,52.62,21491.0,52.6,52.66,52.59,52.62,21491.0
2016-07-12 14:30:00,52.63,52.72,52.6,52.66,26788.0,52.63,52.72,52.6,52.66,26788.0
2016-07-12 15:00:00,52.66,52.69,52.51,52.52,18935.0,52.66,52.69,52.51,52.52,18935.0
2016-07-12 15:30:00,52.51,52.57,52.46,52.52,67949.0,52.51,52.57,52.46,52.52,67949.0
2016-07-13 09:30:00,52.7,53.0,52.58,52.91,17882.0,52.7,53.0,52.58,52.91,17882.0
2016-07-13 10:00:00,52.98,53.07,52.59,52.63,16484.0,52.98,53.07,52.59,52.63,16484.0
2016-07-13 10:30:00,52.67,52.86,52.58,52.67,17368.0,52.67,52.86,52.58,52.67,17368.0
2016-07-13 11:00:00,52.67,52.76,52.45,52.45,16255.0,52.67,52.76,52.45,52.45,16255.0
2016-07-13 11:30:00,52.44,52.57,52.42,52.55,9194.0,52.44,52.57,52.42,52.55,9194.0
2016-07-13 12:00:00,52.56,52.6,52.46,52.51,12900.0,52.56,52.6,52.46,52.51,12900.0
2016-07-13 12:30:00,52.52,52.63,52.45,52.63,12249.0,52.52,52.63,52.45,52.63,12249.0
2016-07-13 13:00:00,52.63,52.81,52.62,52.7,13789.0,52.63,52.81,52.62,52.7,13789.0
2016-07-13 13:30:00,52.69,52.74,52.59,52.69,12400.0,52.69,52.74,52.59,52.69,12400.0
2016-07-13 14:00:00,52.7,52.75,52.6,52.75,11578.0,52.7,52.75,52.6,52.75,11578.0
2016-07-13 14:30:00,52.75,52.79,52.65,52.66,19501.0,52.75,52.79,52.65,52.66,19501.0
2016-07-13 15:00:00,52.65,52.69,52.48,52.52,17804.0,52.65,52.69,52.48,52.52,17804.0
2016-07-13 15:30:00,52.52,52.69,52.52,52.67,53728.0,52.52,52.69,52.52,52.67,53728.0
2016-07-14 09:30:00,53.15,53.77,52.89,53.14,15972.0,53.15,53.77,52.89,53.14,15972.0
2016-07-14 10:00:00,53.08,53.41,53.04,53.37,15413.0,53.08,53.41,53.04,53.37,15413.0
2016-07-14 10:30:00,53.34,53.5,53.11,53.2,19820.0,53.34,53.5,53.11,53.2,19820.0
2016-07-14 11:00:00,53.2,53.43,53.17,53.2,8849.0,53.2,53.43,53.17,53.2,8849.0
2016-07-14 11:30:00,53.18,53.19,53.04,53.11,7000.0,53.18,53.19,53.04,53.11,7000.0
2016-07-14 12:00:00,53.15,53.22,53.06,53.16,19565.0,53.15,53.22,53.06,53.16,19565.0
2016-07-14 12:30:00,53.17,53.24,53.11,53.18,12489.0,53.17,53.24,53.11,53.18,12489.0
2016-07-14 13:00:00,53.17,53.17,53.04,53.08,11100.0,53.17,53.17,53.04,53.08,11100.0
2016-07-14 13:30:00,53.12,53.12,53.02,53.05,10134.0,53.12,53.12,53.02,53.05,10134.0
2016-07-14 14:00:00,53.05,53.09,52.96,53.06,8380.0,53.05,53.09,52.96,53.06,8380.0
2016-07-14 14:30:00,53.05,53.06,52.84,52.85,11580.0,53.05,53.06,52.84,52.85,11580.0
2016-07-14 15:00:00,52.82,52.85,52.74,52.78,14255.0,52.82,52.85,52.74,52.78,14255.0
2016-07-14 15:30:00,52.78,52.8,52.61,52.64,23937.0,52.78,52.8,52.61,52.64,23937.0
2016-07-15 09:30:00,52.96,53.03,52.73,52.76,14867.0,52.96,53.03,52.73,52.76,14867.0
2016-07-15 10:00:00,52.81,52.86,52.56,52.63,4400.0,52.81,52.86,52.56,52.63,4400.0
2016-07-15 10:30:00,52.71,52.74,52.62,52.67,4500.0,52.71,52.74,52.62,52.67,4500.0
2016-07-15 11:00:00,52.7,52.71,52.55,52.55,5800.0,52.7,52.71,52.55,52.55,5800.0
2016-07-15 11:30:00,52.54,52.56,52.43,52.49,2700.0,52.54,52.56,52.43,52.49,2700.0
2016-07-15 12:00:00,52.48,52.57,52.47,52.52,5716.0,52.48,52.57,52.47,52.52,5716.0
2016-07-15 12:30:00,52.52,52.53,52.35,52.4,5676.0,52.52,52.53,52.35,52.4,5676.0
2016-07-15 13:00:00,52.41,52.5,52.41,52.43,8469.0,52.41,52.5,52.41,52.43,8469.0
2016-07-15 13:30:00,52.42,52.51,52.36,52.5,10892.0,52.42,52.51,52.36,52.5,10892.0
2016-07-15 14:00:00,52.48,52.49,52.41,52.47,5800.0,52.48,52.49,52.41,52.47,5800.0
2016-07-15 14:30:00,52.48,52.52,52.34,52.38,8732.0,52.48,52.52,52.34,52.38,8732.0
2016-07-15 15:00:00,52.38,52.55,52.38,52.53,11932.0,52.38,52.55,52.38,52.53,11932.0
2016-07-15 15:30:00,52.54,52.56,52.42,52.49,26294.0,52.54,52.56,52.42,52.49,26294.0
2016-07-18 09:30:00,52.78,53.19,52.71,52.98,19258.0,52.78,53.19,52.71,52.98,19258.0
2016-07-18 10:00:00,53.01,53.09,52.96,53.03,7787.0,53.01,53.09,52.96,53.03,7787.0
2016-07-18 10:30:00,53.06,53.11,52.93,52.99,10927.0,53.06,53.11,52.93,52.99,10927.0
2016-07-18 11:00:00,52.99,53.0,52.82,52.91,10175.0,52.99,53.0,52.82,52.91,10175.0
2016-07-18 11:30:00,52.9,52.9,52.72,52.76,9224.0,52.9,52.9,52.72,52.76,9224.0
2016-07-18 12:00:00,52.74,52.89,52.74,52.77,8673.0,52.74,52.89,52.74,52.77,8673.0
2016-07-18 12:30:00,52.73,52.77,52.64,52.67,5571.0,52.73,52.77,52.64,52.67,5571.0
2016-07-18 13:00:00,52.69,52.73,52.65,52.73,7900.0,52.69,52.73,52.65,52.73,7900.0
2016-07-18 13:30:00,52.73,52.81,52.71,52.77,6568.0,52.73,52.81,52.71,52.77,6568.0
2016-07-18 14:00:00,52.79,52.82,52.67,52.67,12269.0,52.79,52.82,52.67,52.67,12269.0
2016-07-18 14:30:00,52.66,52.75,52.64,52.7,10380.0,52.66,52.75,52.64,52.7,10380.0
2016-07-18 15:00:00,52.71,52.78,52.66,52.72,7857.0,52.71,52.78,52.66,52.72,7857.0
2016-07-18 15:30:00,52.71,52.75,52.62,52.65,26862.0,52.71,52.75,52.62,52.65,26862.0
2016-07-19 09:30:00,52.69,52.94,52.62,52.75,8253.0,52.69,52.94,52.62,52.75,8253.0
2016-07-19 10:00:00,52.78,52.95,52.78,52.86,3160.0,52.78,52.95,52.78,52.86,3160.0
2016-07-19 10:30:00,52.85,52.85,52.65,52.74,7322.0,52.85,52.85,52.65,52.74,7322.0
2016-07-19 11:00:00,52.76,52.87,52.73,52.85,7066.0,52.76,52.87,52.73,52.85,7066.0
2016-07-19 11:30:00,52.85,52.86,52.74,52.82,4600.0,52.85,52.86,52.74,52.82,4600.0
2016-07-19 12:00:00,52.78,52.8,52.7,52.73,4506.0,52.78,52.8,52.7,52.73,4506.0
2016-07-19 12:30:00,52.7,52.8,52.67,52.77,9449.0,52.7,52.8,52.67,52.77,9449.0
2016-07-19 13:00:00,52.76,52.78,52.64,52.71,12965.0,52.76,52.78,52.64,52.71,12965.0
2016-07-19 13:30:00,52.73,52.78,52.69,52.77,15065.0,52.73,52.78,52.69,52.77,15065.0
2016-07-19 14:00:00,52.77,52.89,52.76,52.87,9558.0,52.77,52.89,52.76,52.87,9558.0
2016-07-19 14:30:00,52.86,52.91,52.83,52.86,11138.0,52.86,52.91,52.83,52.86,11138.0
2016-07-19 15:00:00,52.86,52.93,52.86,52.89,9040.0,52.86,52.93,52.86,52.89,9040.0
2016-07-19 15:30:00,52.88,52.94,52.85,52.94,27709.0,52.88,52.94,52.85,52.94,27709.0
2016-07-20 09:30:00,53.17,53.78,53.17,53.64,49666.0,53.17,53.78,53.17,53.64,49666.0
2016-07-20 10:00:00,53.61,53.64,53.44,53.52,19623.0,53.61,53.64,53.44,53.52,19623.0
2016-07-20 10:30:00,53.54,53.73,53.54,53.63,39265.0,53.54,53.73,53.54,53.63,39265.0
2016-07-20 11:00:00,53.63,53.72,53.57,53.72,45772.0,53.63,53.72,53.57,53.72,45772.0
2016-07-20 11:30:00,53.69,53.73,53.64,53.71,6332.0,53.69,53.73,53.64,53.71,6332.0
2016-07-20 12:00:00,53.7,53.82,53.7,53.82,10207.0,53.7,53.82,53.7,53.82,10207.0
2016-07-20 12:30:00,53.83,53.97,53.72,53.8,42980.0,53.83,53.97,53.72,53.8,42980.0
2016-07-20 13:00:00,53.82,53.82,53.56,53.57,31515.0,53.82,53.82,53.56,53.57,31515.0
2016-07-20 13:30:00,53.58,53.67,53.5,53.64,21711.0,53.58,53.67,53.5,53.64,21711.0
2016-07-20 14:00:00,53.64,53.66,53.48,53.51,10256.0,53.64,53.66,53.48,53.51,10256.0
2016-07-20 14:30:00,53.5,53.58,53.45,53.45,10468.0,53.5,53.58,53.45,53.45,10468.0
2016-07-20 15:00:00,53.46,53.47,53.16,53.18,20195.0,53.46,53.47,53.16,53.18,20195.0
2016-07-20 15:30:00,53.16,53.18,52.98,52.99,51411.0,53.16,53.18,52.98,52.99,51411.0
2016-07-21 09:30:00,53.05,53.94,52.8,52.93,21735.0,53.05,53.94,52.8,52.93,21735.0
2016-07-21 10:00:00,52.93,52.96,52.66,52.75,18811.0,52.93,52.96,52.66,52.75,18811.0
2016-07-21 10:30:00,52.75,52.91,52.75,52.91,8715.0,52.75,52.91,52.75,52.91,8715.0
2016-07-21 11:00:00,52.87,52.98,52.72,52.88,13875.0,52.87,52.98,52.72,52.88,13875.0
2016-07-21 11:30:00,52.9,52.9,52.65,52.76,8816.0,52.9,52.9,52.65,52.76,8816.0
2016-07-21 12:00:00,52.77,52.77,52.63,52.73,7800.0,52.77,52.77,52.63,52.73,7800.0
2016-07-21 12:30:00,52.75,52.75,52.66,52.68,7898.0,52.75,52.75,52.66,52.68,7898.0
2016-07-21 13:00:00,52.66,52.66,52.53,52.6,9628.0,52.66,52.66,52.53,52.6,9628.0
2016-07-21 13:30:00,52.57,52.61,52.41,52.41,8880.0,52.57,52.61,52.41,52.41,8880.0
2016-07-21 14:00:00,52.43,52.43,52.29,52.32,9946.0,52.43,52.43,52.29,52.32,9946.0
2016-07-21 14:30:00,52.31,52.32,52.2,52.21,18066.0,52.31,52.32,52.2,52.21,18066.0
2016-07-21 15:00:00,52.18,52.38,52.1,52.38,23365.0,52.18,52.38,52.1,52.38,23365.0
2016-07-21 15:30:00,52.41,52.53,52.36,52.41,40977.0,52.41,52.53,52.36,52.41,40977.0
2016-07-22 09:30:00,52.28,52.28,51.79,51.94,13777.0,52.28,52.28,51.79,51.94,13777.0
2016-07-22 10:00:00,51.94,51.98,51.63,51.74,8478.0,51.94,51.98,51.63,51.74,8478.0
2016-07-22 10:30:00,51.77,51.83,51.65,51.71,13375.0,51.77,51.83,51.65,51.71,13375.0
2016-07-22 11:00:00,51.7,51.75,51.66,51.71,5310.0,51.7,51.75,51.66,51.71,5310.0
2016-07-22 11:30:00,51.75,51.76,51.63,51.65,24900.0,51.75,51.76,51.63,51.65,24900.0
2016-07-22 12:00:00,51.64,51.79,51.64,51.75,11216.0,51.64,51.79,51.64,51.75,11216.0
2016-07-22 12:30:00,51.77,51.77,51.66,51.66,11454.0,51.77,51.77,51.66,51.66,11454.0
2016-07-22 13:00:00,51.66,51.71,51.66,51.67,13946.0,51.66,51.71,51.66,51.67,13946.0
2016-07-22 13:30:00,51.67,51.74,51.62,51.69,14200.0,51.67,51.74,51.62,51.69,14200.0
2016-07-22 14:00:00,51.69,51.73,51.67,51.7,10926.0,51.69,51.73,51.67,51.7,10926.0
2016-07-22 14:30:00,51.71,51.78,51.68,51.73,13620.0,51.71,51.78,51.68,51.73,13620.0
2016-07-22 15:00:00,51.72,51.8,51.7,51.8,19295.0,51.72,51.8,51.7,51.8,19295.0
2016-07-22 15:30:00,51.8,51.84,51.72,51.78,45876.0,51.8,51.84,51.72,51.78,45876.0
2016-07-25 09:30:00,51.93,52.28,51.1,52.1,19808.0,51.93,52.28,51.1,52.1,19808.0
2016-07-25 10:00:00,52.11,52.28,51.91,51.91,9300.0,52.11,52.28,51.91,51.91,9300.0
2016-07-25 10:30:00,51.91,51.91,51.62,51.64,11675.0,51.91,51.91,51.62,51.64,11675.0
2016-07-25 11:00:00,51.64,51.69,51.52,51.65,6433.0,51.64,51.69,51.52,51.65,6433.0
2016-07-25 11:30:00,51.64,51.64,51.49,51.49,5500.0,51.64,51.64,51.49,51.49,5500.0
2016-07-25 12:00:00,51.47,51.5,51.38,51.4,6319.0,51.47,51.5,51.38,51.4,6319.0
2016-07-25 12:30:00,51.4,51.4,51.31,51.34,11500.0,51.4,51.4,51.31,51.34,11500.0
2016-07-25 13:00:00,51.35,51.41,51.32,51.35,33981.0,51.35,51.41,51.32,51.35,33981.0
2016-07-25 13:30:00,51.35,51.36,51.3,51.34,30232.0,51.35,51.36,51.3,51.34,30232.0
2016-07-25 14:00:00,51.35,51.41,51.3,51.35,21544.0,51.35,51.41,51.3,51.35,21544.0
2016-07-25 14:30:00,51.35,51.43,51.33,51.41,16540.0,51.35,51.43,51.33,51.41,16540.0
2016-07-25 15:00:00,51.41,51.43,51.35,51.38,17248.0,51.41,51.43,51.35,51.38,17248.0
2016-07-25 15:30:00,51.37,51.53,51.37,51.5,51351.0,51.37,51.53,51.37,51.5,51351.0
2016-07-26 09:30:00,51.53,51.75,51.52,51.55,15908.0,51.53,51.75,51.52,51.55,15908.0
2016-07-26 10:00:00,51.49,51.78,51.49,51.69,20130.0,51.49,51.78,51.49,51.69,20130.0
2016-07-26 10:30:00,51.72,51.75,51.54,51.55,9910.0,51.72,51.75,51.54,51.55,9910.0
2016-07-26 11:00:00,51.55,51.6,51.5,51.5,7000.0,51.55,51.6,51.5,51.5,7000.0
2016-07-26 11:30:00,51.49,51.77,51.47,51.77,10172.0,51.49,51.77,51.47,51.77,10172.0
2016-07-26 12:00:00,51.78,51.83,51.67,51.71,26658.0,51.78,51.83,51.67,51.71,26658.0
2016-07-26 12:30:00,51.71,51.71,51.59,51.59,5890.0,51.71,51.71,51.59,51.59,5890.0
2016-07-26 13:00:00,51.61,51.61,51.5,51.53,6831.0,51.61,51.61,51.5,51.53,6831.0
2016-07-26 13:30:00,51.53,51.65,51.51,51.64,8820.0,51.53,51.65,51.51,51.64,8820.0
2016-07-26 14:00:00,51.63,51.68,51.63,51.67,10534.0,51.63,51.68,51.63,51.67,10534.0
2016-07-26 14:30:00,51.68,51.74,51.67,51.67,8903.0,51.68,51.74,51.67,51.67,8903.0
2016-07-26 15:00:00,51.68,51.9,51.68,51.9,16141.0,51.68,51.9,51.68,51.9,16141.0
2016-07-26 15:30:00,51.88,52.06,51.88,52.05,34735.0,51.88,52.06,51.88,52.05,34735.0
2016-07-27 09:30:00,52.27,52.45,51.89,52.11,11903.0,52.27,52.45,51.89,52.11,11903.0
2016-07-27 10:00:00,52.08,52.18,52.02,52.11,7881.0,52.08,52.18,52.02,52.11,7881.0
2016-07-27 10:30:00,52.13,52.2,51.93,52.12,10400.0,52.13,52.2,51.93,52.12,10400.0
2016-07-27 11:00:00,52.11,52.11,51.92,52.11,7900.0,52.11,52.11,51.92,52.11,7900.0
2016-07-27 11:30:00,52.12,52.12,51.92,51.94,7837.0,52.12,52.12,51.92,51.94,7837.0
2016-07-27 12:00:00,51.94,51.97,51.82,51.84,7392.0,51.94,51.97,51.82,51.84,7392.0
2016-07-27 12:30:00,51.88,51.89,51.67,51.73,5826.0,51.88,51.89,51.67,51.73,5826.0
2016-07-27 13:00:00,51.76,51.86,51.74,51.86,6100.0,51.76,51.86,51.74,51.86,6100.0
2016-07-27 13:30:00,51.88,52.1,51.84,52.09,12415.0,51.88,52.1,51.84,52.09,12415.0
2016-07-27 14:00:00,52.11,52.25,51.95,52.05,10000.0,52.11,52.25,51.95,52.05,10000.0
2016-07-27 14:30:00,52.05,52.25,52.04,52.25,11335.0,52.05,52.25,52.04,52.25,11335.0
2016-07-27 15:00:00,52.26,52.33,52.21,52.24,15773.0,52.26,52.33,52.21,52.24,15773.0
2016-07-27 15:30:00,52.21,52.28,52.06,52.23,39855.0,52.21,52.28,52.06,52.23,39855.0
2016-07-28 09:30:00,52.31,53.09,52.31,53.02,11171.0,52.31,53.09,52.31,53.02,11171.0
2016-07-28 10:00:00,53.01,53.03,52.7,52.81,13302.0,53.01,53.03,52.7,52.81,13302.0
2016-07-28 10:30:00,52.8,52.95,52.68,52.83,11930.0,52.8,52.95,52.68,52.83,11930.0
2016-07-28 11:00:00,52.83,52.84,52.59,52.78,7392.0,52.83,52.84,52.59,52.78,7392.0
2016-07-28 11:30:00,52.76,52.79,52.65,52.7,6426.0,52.76,52.79,52.65,52.7,6426.0
2016-07-28 12:00:00,52.67,52.77,52.64,52.75,7110.0,52.67,52.77,52.64,52.75,7110.0
2016-07-28 12:30:00,52.74,52.78,52.6,52.7,7800.0,52.74,52.78,52.6,52.7,7800.0
2016-07-28 13:00:00,52.75,52.75,52.63,52.73,7209.0,52.75,52.75,52.63,52.73,7209.0
2016-07-28 13:30:00,52.71,52.73,52.64,52.7,7263.0,52.71,52.73,52.64,52.7,7263.0
2016-07-28 14:00:00,52.72,52.79,52.68,52.76,10099.0,52.72,52.79,52.68,52.76,10099.0
2016-07-28 14:30:00,52.75,52.8,52.71,52.71,12201.0,52.75,52.8,52.71,52.71,12201.0
2016-07-28 15:00:00,52.71,52.74,52.64,52.64,11132.0,52.71,52.74,52.64,52.64,11132.0
2016-07-28 15:30:00,52.64,52.68,52.57,52.61,29887.0,52.64,52.68,52.57,52.61,29887.0
2016-07-29 09:30:00,52.37,52.63,52.04,52.6,14611.0,52.37,52.63,52.04,52.6,14611.0
2016-07-29 10:00:00,52.6,52.81,52.34,52.8,15200.0,52.6,52.81,52.34,52.8,15200.0
2016-07-29 10:30:00,52.75,52.98,52.73,52.89,19540.0,52.75,52.98,52.73,52.89,19540.0
2016-07-29 11:00:00,52.83,53.03,52.83,53.01,7697.0,52.83,53.03,52.83,53.01,7697.0
2016-07-29 11:30:00,53.06,53.22,53.01,53.13,11851.0,53.06,53.22,53.01,53.13,11851.0
2016-07-29 12:00:00,53.07,53.18,53.0,53.0,5700.0,53.07,53.18,53.0,53.0,5700.0
2016-07-29 12:30:00,52.99,53.01,52.7,52.73,8038.0,52.99,53.01,52.7,52.73,8038.0
2016-07-29 13:00:00,52.7,52.75,52.63,52.72,5533.0,52.7,52.75,52.63,52.72,5533.0
2016-07-29 13:30:00,52.7,52.88,52.67,52.83,5700.0,52.7,52.88,52.67,52.83,5700.0
2016-07-29 14:00:00,52.84,52.93,52.82,52.92,7618.0,52.84,52.93,52.82,52.92,7618.0
2016-07-29 14:30:00,52.88,52.96,52.86,52.94,10090.0,52.88,52.96,52.86,52.94,10090.0
2016-07-29 15:00:00,52.99,52.99,52.76,52.86,26892.0,52.99,52.99,52.76,52.86,26892.0
2016-07-29 15:30:00,52.84,53.07,52.84,52.95,40572.0,52.84,53.07,52.84,52.95,40572.0
2016-08-01 09:30:00,53.07,53.33,52.91,53.3,9655.0,53.07,53.33,52.91,53.3,9655.0
2016-08-01 10:00:00,53.26,53.44,53.14,53.33,13904.0,53.26,53.44,53.14,53.33,13904.0
2016-08-01 10:30:00,53.33,53.48,53.24,53.45,31074.0,53.33,53.48,53.24,53.45,31074.0
2016-08-01 11:00:00,53.45,53.59,53.32,53.58,34557.0,53.45,53.59,53.32,53.58,34557.0
2016-08-01 11:30:00,53.58,53.66,53.19,53.37,23636.0,53.58,53.66,53.19,53.37,23636.0
2016-08-01 12:00:00,53.36,53.47,53.24,53.29,8239.0,53.36,53.47,53.24,53.29,8239.0
2016-08-01 12:30:00,53.3,53.33,53.2,53.22,6899.0,53.3,53.33,53.2,53.22,6899.0
2016-08-01 13:00:00,53.27,53.29,53.15,53.16,7429.0,53.27,53.29,53.15,53.16,7429.0
2016-08-01 13:30:00,53.2,53.28,53.18,53.25,12975.0,53.2,53.28,53.18,53.25,12975.0
2016-08-01 14:00:00,53.28,53.3,53.17,53.17,8114.0,53.28,53.3,53.17,53.17,8114.0
2016-08-01 14:30:00,53.14,53.19,53.01,53.08,8656.0,53.14,53.19,53.01,53.08,8656.0
2016-08-01 15:00:00,53.08,53.12,52.94,52.96,11628.0,53.08,53.12,52.94,52.96,11628.0
2016-08-01 15:30:00,52.98,53.02,52.86,52.94,46255.0,52.98,53.02,52.86,52.94,46255.0
2016-08-02 09:30:00,53.16,53.16,52.74,52.81,16872.0,53.16,53.16,52.74,52.81,16872.0
2016-08-02 10:00:00,52.76,52.85,52.62,52.62,8300.0,52.76,52.85,52.62,52.62,8300.0
2016-08-02 10:30:00,52.65,52.72,52.54,52.64,12442.0,52.65,52.72,52.54,52.64,12442.0
2016-08-02 11:00:00,52.64,52.74,52.59,52.72,7260.0,52.64,52.74,52.59,52.72,7260.0
2016-08-02 11:30:00,52.68,52.75,52.61,52.61,3800.0,52.68,52.75,52.61,52.61,3800.0
2016-08-02 12:00:00,52.63,52.7,52.51,52.62,12667.0,52.63,52.7,52.51,52.62,12667.0
2016-08-02 12:30:00,52.6,52.61,52.54,52.55,5465.0,52.6,52.61,52.54,52.55,5465.0
2016-08-02 13:00:00,52.58,52.64,52.53,52.55,3850.0,52.58,52.64,52.53,52.55,3850.0
2016-08-02 13:30:00,52.55,52.61,52.44,52.57,4910.0,52.55,52.61,52.44,52.57,4910.0
2016-08-02 14:00:00,52.57,52.68,52.56,52.63,5605.0,52.57,52.68,52.56,52.63,5605.0
2016-08-02 14:30:00,52.6,52.82,52.59,52.7,10011.0,52.6,52.82,52.59,52.7,10011.0
2016-08-02 15:00:00,52.69,52.78,52.65,52.7,7311.0,52.69,52.78,52.65,52.7,7311.0
2016-08-02 15:30:00,52.66,52.68,52.51,52.54,32096.0,52.66,52.68,52.51,52.54,32096.0
2016-08-03 09:30:00,52.55,53.15,52.18,52.78,63840.0,52.55,53.15,52.18,52.78,63840.0
2016-08-03 10:00:00,52.84,52.91,52.49,52.57,22318.0,52.84,52.91,52.49,52.57,22318.0
2016-08-03 10:30:00,52.54,52.85,52.54,52.7,11949.0,52.54,52.85,52.54,52.7,11949.0
2016-08-03 11:00:00,52.67,52.91,52.65,52.8,12577.0,52.67,52.91,52.65,52.8,12577.0
2016-08-03 11:30:00,52.79,52.88,52.59,52.6,28055.0,52.79,52.88,52.59,52.6,28055.0
2016-08-03 12:00:00,52.61,52.7,52.55,52.57,15481.0,52.61,52.7,52.55,52.57,15481.0
2016-08-03 12:30:00,52.6,52.6,52.46,52.52,16058.0,52.6,52.6,52.46,52.52,16058.0
2016-08-03 13:00:00,52.54,52.55,52.41,52.47,13455.0,52.54,52.55,52.41,52.47,13455.0
2016-08-03 13:30:00,52.47,52.54,52.43,52.46,13940.0,52.47,52.54,52.43,52.46,13940.0
2016-08-03 14:00:00,52.44,52.46,52.16,52.36,44208.0,52.44,52.46,52.16,52.36,44208.0
2016-08-03 14:30:00,52.36,52.5,52.32,52.41,22555.0,52.36,52.5,52.32,52.41,22555.0
2016-08-03 15:00:00,52.41,52.61,52.39,52.61,80140.0,52.41,52.61,52.39,52.61,80140.0
2016-08-03 15:30:00,52.58,53.31,52.56,53.14,122693.0,52.58,53.31,52.56,53.14,122693.0
2016-08-04 09:30:00,55.0,59.18,54.97,58.17,324091.0,55.0,59.18,54.97,58.17,324091.0
2016-08-04 10:00:00,58.22,58.45,57.86,58.02,109049.0,58.22,58.45,57.86,58.02,109049.0
2016-08-04 10:30:00,58.03,58.23,57.3,57.68,84295.0,58.03,58.23,57.3,57.68,84295.0
2016-08-04 11:00:00,57.75,57.91,57.49,57.79,50330.0,57.75,57.91,57.49,57.79,50330.0
2016-08-04 11:30:00,57.85,57.88,57.58,57.59,76025.0,57.85,57.88,57.58,57.59,76025.0
2016-08-04 12:00:00,57.66,57.9,57.66,57.82,26310.0,57.66,57.9,57.66,57.82,26310.0
2016-08-04 12:30:00,57.85,57.87,57.75,57.81,26850.0,57.85,57.87,57.75,57.81,26850.0
2016-08-04 13:00:00,57.8,57.96,57.7,57.88,29905.0,57.8,57.96,57.7,57.88,29905.0
2016-08-04 13:30:00,57.9,57.97,57.64,57.77,27078.0,57.9,57.97,57.64,57.77,27078.0
2016-08-04 14:00:00,57.78,57.79,57.34,57.47,54018.0,57.78,57.79,57.34,57.47,54018.0
2016-08-04 14:30:00,57.51,58.13,57.49,58.02,47722.0,57.51,58.13,57.49,58.02,47722.0
2016-08-04 15:00:00,58.02,58.07,57.61,57.62,63696.0,58.02,58.07,57.61,57.62,63696.0
2016-08-04 15:30:00,57.65,57.9,57.28,57.45,178024.0,57.65,57.9,57.28,57.45,178024.0
2016-08-05 09:30:00,57.86,58.34,56.35,56.35,42541.0,57.86,58.34,56.35,56.35,42541.0
2016-08-05 10:00:00,56.39,56.81,56.39,56.79,46745.0,56.39,56.81,56.39,56.79,46745.0
2016-08-05 10:30:00,56.78,56.88,56.43,56.47,48048.0,56.78,56.88,56.43,56.47,48048.0
2016-08-05 11:00:00,56.46,56.62,56.46,56.51,27614.0,56.46,56.62,56.46,56.51,27614.0
2016-08-05 11:30:00,56.51,56.56,56.43,56.45,25878.0,56.51,56.56,56.43,56.45,25878.0
2016-08-05 12:00:00,56.46,56.5,55.99,56.05,42545.0,56.46,56.5,55.99,56.05,42545.0
2016-08-05 12:30:00,56.07,56.38,56.07,56.37,21488.0,56.07,56.38,56.07,56.37,21488.0
2016-08-05 13:00:00,56.4,56.58,56.38,56.56,7580.0,56.4,56.58,56.38,56.56,7580.0
2016-08-05 13:30:00,56.6,56.75,56.46,56.51,13698.0,56.6,56.75,56.46,56.51,13698.0
2016-08-05 14:00:00,56.54,56.54,56.44,56.46,11850.0,56.54,56.54,56.44,56.46,11850.0
2016-08-05 14:30:00,56.45,56.47,55.93,55.93,34773.0,56.45,56.47,55.93,55.93,34773.0
2016-08-05 15:00:00,55.94,56.24,55.93,56.0,42211.0,55.94,56.24,55.93,56.0,42211.0
2016-08-05 15:30:00,55.98,56.04,55.7,55.99,109340.0,55.98,56.04,55.7,55.99,109340.0
2016-08-08 09:30:00,56.15,56.25,55.82,56.04,23378.0,56.15,56.25,55.82,56.04,23378.0
2016-08-08 10:00:00,56.02,56.05,55.75,55.9,14022.0,56.02,56.05,55.75,55.9,14022.0
2016-08-08 10:30:00,55.93,56.01,55.84,56.0,10630.0,55.93,56.01,55.84,56.0,10630.0
2016-08-08 11:00:00,56.05,56.13,55.97,55.97,10490.0,56.05,56.13,55.97,55.97,10490.0
2016-08-08 11:30:00,55.93,56.05,55.9,56.02,7415.0,55.93,56.05,55.9,56.02,7415.0
2016-08-08 12:00:00,56.0,56.0,55.82,55.82,5600.0,56.0,56.0,55.82,55.82,5600.0
2016-08-08 12:30:00,55.84,55.94,55.82,55.84,10174.0,55.84,55.94,55.82,55.84,10174.0
2016-08-08 13:00:00,55.83,55.89,55.75,55.87,6554.0,55.83,55.89,55.75,55.87,6554.0
2016-08-08 13:30:00,55.84,55.88,55.79,55.87,6012.0,55.84,55.88,55.79,55.87,6012.0
2016-08-08 14:00:00,55.84,55.86,55.71,55.71,12660.0,55.84,55.86,55.71,55.71,12660.0
2016-08-08 14:30:00,55.7,55.88,55.7,55.77,11659.0,55.7,55.88,55.7,55.77,11659.0
2016-08-08 15:00:00,55.74,55.85,55.74,55.74,12256.0,55.74,55.85,55.74,55.74,12256.0
2016-08-08 15:30:00,55.76,55.89,55.69,55.72,54438.0,55.76,55.89,55.69,55.72,54438.0
2016-08-09 09:30:00,55.81,56.73,55.81,56.71,21928.0,55.81,56.73,55.81,56.71,21928.0
2016-08-09 10:00:00,56.74,57.2,56.55,57.19,26359.0,56.74,57.2,56.55,57.19,26359.0
2016-08-09 10:30:00,57.19,57.29,57.12,57.18,43305.0,57.19,57.29,57.12,57.18,43305.0
2016-08-09 11:00:00,57.17,57.47,57.1,57.2,48487.0,57.17,57.47,57.1,57.2,48487.0
2016-08-09 11:30:00,57.17,57.3,57.1,57.3,23654.0,57.17,57.3,57.1,57.3,23654.0
2016-08-09 12:00:00,57.27,57.27,56.95,57.04,15784.0,57.27,57.27,56.95,57.04,15784.0
2016-08-09 12:30:00,57.03,57.25,57.0,57.25,24193.0,57.03,57.25,57.0,57.25,24193.0
2016-08-09 13:00:00,57.25,57.3,57.16,57.28,26977.0,57.25,57.3,57.16,57.28,26977.0
2016-08-09 13:30:00,57.26,57.35,57.22,57.3,23938.0,57.26,57.35,57.22,57.3,23938.0
2016-08-09 14:00:00,57.3,57.42,57.25,57.36,21750.0,57.3,57.42,57.25,57.36,21750.0
2016-08-09 14:30:00,57.35,57.45,57.34,57.44,14963.0,57.35,57.45,57.34,57.44,14963.0
2016-08-09 15:00:00,57.44,57.55,57.41,57.51,30599.0,57.44,57.55,57.41,57.51,30599.0
2016-08-09 15:30:00,57.5,57.5,57.26,57.31,49003.0,57.5,57.5,57.26,57.31,49003.0
2016-08-10 09:30:00,57.28,57.65,57.26,57.48,34832.0,57.28,57.65,57.26,57.48,34832.0
2016-08-10 10:00:00,57.46,57.98,57.46,57.75,20386.0,57.46,57.98,57.46,57.75,20386.0
2016-08-10 10:30:00,57.73,57.78,57.54,57.56,16820.0,57.73,57.78,57.54,57.56,16820.0
2016-08-10 11:00:00,57.58,57.69,57.53,57.56,20945.0,57.58,57.69,57.53,57.56,20945.0
2016-08-10 11:30:00,57.55,57.58,57.26,57.58,16845.0,57.55,57.58,57.26,57.58,16845.0
2016-08-10 12:00:00,57.6,57.63,57.46,57.46,20008.0,57.6,57.63,57.46,57.46,20008.0
2016-08-10 12:30:00,57.48,57.71,57.48,57.71,15082.0,57.48,57.71,57.48,57.71,15082.0
2016-08-10 13:00:00,57.73,57.76,57.62,57.75,14199.0,57.73,57.76,57.62,57.75,14199.0
2016-08-10 13:30:00,57.75,57.83,57.66,57.8,15052.0,57.75,57.83,57.66,57.8,15052.0
2016-08-10 14:00:00,57.78,57.79,57.63,57.64,30123.0,57.78,57.79,57.63,57.64,30123.0
2016-08-10 14:30:00,57.64,57.67,57.56,57.63,14400.0,57.64,57.67,57.56,57.63,14400.0
2016-08-10 15:00:00,57.61,57.74,57.5,57.65,23800.0,57.61,57.74,57.5,57.65,23800.0
2016-08-10 15:30:00,57.66,57.72,57.43,57.63,118076.0,57.66,57.72,57.43,57.63,118076.0
2016-08-11 09:30:00,57.87,58.13,57.68,57.91,32663.0,57.87,58.13,57.68,57.91,32663.0
2016-08-11 10:00:00,57.82,58.29,57.75,58.13,29176.0,57.82,58.29,57.75,58.13,29176.0
2016-08-11 10:30:00,58.15,58.44,58.13,58.21,43094.0,58.15,58.44,58.13,58.21,43094.0
2016-08-11 11:00:00,58.12,58.17,58.02,58.06,29906.0,58.12,58.17,58.02,58.06,29906.0
2016-08-11 11:30:00,58.09,58.24,58.06,58.24,14772.0,58.09,58.24,58.06,58.24,14772.0
2016-08-11 12:00:00,58.26,58.29,58.12,58.18,24258.0,58.26,58.29,58.12,58.18,24258.0
2016-08-11 12:30:00,58.15,58.15,58.02,58.02,18858.0,58.15,58.15,58.02,58.02,18858.0
2016-08-11 13:00:00,58.02,58.11,58.02,58.07,21289.0,58.02,58.11,58.02,58.07,21289.0
2016-08-11 13:30:00,58.07,58.12,58.04,58.05,7869.0,58.07,58.12,58.04,58.05,7869.0
2016-08-11 14:00:00,58.05,58.13,58.04,58.09,13942.0,58.05,58.13,58.04,58.09,13942.0
2016-08-11 14:30:00,58.07,58.14,58.02,58.13,12113.0,58.07,58.14,58.02,58.13,12113.0
2016-08-11 15:00:00,58.14,58.16,58.02,58.02,16736.0,58.14,58.16,58.02,58.02,16736.0
2016-08-11 15:30:00,58.04,58.17,58.04,58.12,70349.0,58.04,58.17,58.04,58.12,70349.0
2016-08-12 09:30:00,58.11,58.11,57.73,58.07,21997.0,58.11,58.11,57.73,58.07,21997.0
2016-08-12 10:00:00,58.07,58.38,57.96,58.35,27328.0,58.07,58.38,57.96,58.35,27328.0
2016-08-12 10:30:00,58.38,58.6,58.37,58.5,43657.0,58.38,58.6,58.37,58.5,43657.0
2016-08-12 11:00:00,58.5,58.54,58.45,58.46,21355.0,58.5,58.54,58.45,58.46,21355.0
2016-08-12 11:30:00,58.45,58.54,58.38,58.5,20550.0,58.45,58.54,58.38,58.5,20550.0
2016-08-12 12:00:00,58.49,58.55,58.46,58.51,14491.0,58.49,58.55,58.46,58.51,14491.0
2016-08-12 12:30:00,58.49,58.6,58.47,58.55,10787.0,58.49,58.6,58.47,58.55,10787.0
2016-08-12 13:00:00,58.58,58.61,58.46,58.48,14755.0,58.58,58.61,58.46,58.48,14755.0
2016-08-12 13:30:00,58.47,58.47,58.22,58.25,13856.0,58.47,58.47,58.22,58.25,13856.0
2016-08-12 14:00:00,58.24,58.3,58.13,58.25,14855.0,58.24,58.3,58.13,58.25,14855.0
2016-08-12 14:30:00,58.24,58.29,58.14,58.26,18032.0,58.24,58.29,58.14,58.26,18032.0
2016-08-12 15:00:00,58.27,58.36,58.24,58.25,24332.0,58.27,58.36,58.24,58.25,24332.0
2016-08-12 15:30:00,58.25,58.32,58.19,58.24,63929.0,58.25,58.32,58.19,58.24,63929.0
2016-08-15 09:30:00,58.52,59.17,58.47,59.16,22123.0,58.52,59.17,58.47,59.16,22123.0
2016-08-15 10:00:00,59.15,59.55,59.11,59.48,23738.0,59.15,59.55,59.11,59.48,23738.0
2016-08-15 10:30:00,59.47,59.72,59.34,59.39,44514.0,59.47,59.72,59.34,59.39,44514.0
2016-08-15 11:00:00,59.43,59.46,59.01,59.07,16398.0,59.43,59.46,59.01,59.07,16398.0
2016-08-15 11:30:00,59.09,59.29,59.06,59.18,94545.0,59.09,59.29,59.06,59.18,94545.0
2016-08-15 12:00:00,59.17,59.25,58.97,59.06,46326.0,59.17,59.25,58.97,59.06,46326.0
2016-08-15 12:30:00,59.07,59.25,59.07,59.17,12961.0,59.07,59.25,59.07,59.17,12961.0
2016-08-15 13:00:00,59.18,59.18,59.04,59.13,12122.0,59.18,59.18,59.04,59.13,12122.0
2016-08-15 13:30:00,59.11,59.11,58.94,58.96,13333.0,59.11,59.11,58.94,58.96,13333.0
2016-08-15 14:00:00,58.95,58.96,58.7,58.83,39119.0,58.95,58.96,58.7,58.83,39119.0
2016-08-15 14:30:00,58.87,59.07,58.85,59.04,23647.0,58.87,59.07,58.85,59.04,23647.0
2016-08-15 15:00:00,59.05,59.27,59.02,59.2,29576.0,59.05,59.27,59.02,59.2,29576.0
2016-08-15 15:30:00,59.15,59.19,58.89,59.03,73007.0,59.15,59.19,58.89,59.03,73007.0
2016-08-16 09:30:00,59.0,59.0,58.36,58.61,28544.0,59.0,59.0,58.36,58.61,28544.0
2016-08-16 10:00:00,58.65,58.81,58.46,58.76,12512.0,58.65,58.81,58.46,58.76,12512.0
2016-08-16 10:30:00,58.76,58.91,58.73,58.74,13191.0,58.76,58.91,58.73,58.74,13191.0
2016-08-16 11:00:00,58.7,58.88,58.58,58.8,9247.0,58.7,58.88,58.58,58.8,9247.0
2016-08-16 11:30:00,58.8,58.9,58.66,58.88,16164.0,58.8,58.9,58.66,58.88,16164.0
2016-08-16 12:00:00,58.88,58.97,58.81,58.87,12988.0,58.88,58.97,58.81,58.87,12988.0
2016-08-16 12:30:00,58.89,58.99,58.83,58.91,12600.0,58.89,58.99,58.83,58.91,12600.0
2016-08-16 13:00:00,58.95,58.97,58.87,58.9,9957.0,58.95,58.97,58.87,58.9,9957.0
2016-08-16 13:30:00,58.91,58.93,58.77,58.8,27601.0,58.91,58.93,58.77,58.8,27601.0
2016-08-16 14:00:00,58.79,58.85,58.63,58.65,11388.0,58.79,58.85,58.63,58.65,11388.0
2016-08-16 14:30:00,58.67,58.81,58.61,58.8,11809.0,58.67,58.81,58.61,58.8,11809.0
2016-08-16 15:00:00,58.8,58.85,58.77,58.82,22622.0,58.8,58.85,58.77,58.82,22622.0
2016-08-16 15:30:00,58.85,58.96,58.74,58.79,40003.0,58.85,58.96,58.74,58.79,40003.0
2016-08-17 09:30:00,58.61,58.88,58.43,58.49,19264.0,58.61,58.88,58.43,58.49,19264.0
2016-08-17 10:00:00,58.44,58.44,58.21,58.35,18774.0,58.44,58.44,58.21,58.35,18774.0
2016-08-17 10:30:00,58.34,58.54,58.31,58.48,12559.0,58.34,58.54,58.31,58.48,12559.0
2016-08-17 11:00:00,58.49,58.51,58.25,58.28,14012.0,58.49,58.51,58.25,58.28,14012.0
2016-08-17 11:30:00,58.26,58.32,58.23,58.28,7791.0,58.26,58.32,58.23,58.28,7791.0
2016-08-17 12:00:00,58.27,58.31,58.24,58.28,14904.0,58.27,58.31,58.24,58.28,14904.0
2016-08-17 12:30:00,58.28,58.52,58.25,58.43,10098.0,58.28,58.52,58.25,58.43,10098.0
2016-08-17 13:00:00,58.39,58.44,58.12,58.12,21660.0,58.39,58.44,58.12,58.12,21660.0
2016-08-17 13:30:00,58.14,58.24,57.95,57.97,11412.0,58.14,58.24,57.95,57.97,11412.0
2016-08-17 14:00:00,57.98,58.23,57.8,58.14,25001.0,57.98,58.23,57.8,58.14,25001.0
2016-08-17 14:30:00,58.13,58.18,57.93,57.97,10676.0,58.13,58.18,57.93,57.97,10676.0
2016-08-17 15:00:00,57.96,58.16,57.86,58.12,14129.0,57.96,58.16,57.86,58.12,14129.0
2016-08-17 15:30:00,58.12,58.12,57.95,57.99,47194.0,58.12,58.12,57.95,57.99,47194.0
2016-08-18 09:30:00,58.14,58.51,58.0,58.51,21632.0,58.14,58.51,58.0,58.51,21632.0
2016-08-18 10:00:00,58.54,58.66,58.36,58.36,25773.0,58.54,58.66,58.36,58.36,25773.0
2016-08-18 10:30:00,58.35,58.46,58.29,58.43,30501.0,58.35,58.46,58.29,58.43,30501.0
2016-08-18 11:00:00,58.42,58.44,58.06,58.12,29841.0,58.42,58.44,58.06,58.12,29841.0
2016-08-18 11:30:00,58.12,58.31,58.05,58.2,10943.0,58.12,58.31,58.05,58.2,10943.0
2016-08-18 12:00:00,58.22,58.23,58.06,58.19,7571.0,58.22,58.23,58.06,58.19,7571.0
2016-08-18 12:30:00,58.19,58.34,58.13,58.28,11200.0,58.19,58.34,58.13,58.28,11200.0
2016-08-18 13:00:00,58.3,58.35,58.29,58.29,14462.0,58.3,58.35,58.29,58.29,14462.0
2016-08-18 13:30:00,58.3,58.37,58.17,58.17,18212.0,58.3,58.37,58.17,58.17,18212.0
2016-08-18 14:00:00,58.2,58.36,58.17,58.33,13069.0,58.2,58.36,58.17,58.33,13069.0
2016-08-18 14:30:00,58.35,58.37,58.17,58.19,13801.0,58.35,58.37,58.17,58.19,13801.0
2016-08-18 15:00:00,58.2,58.25,58.1,58.11,19128.0,58.2,58.25,58.1,58.11,19128.0
2016-08-18 15:30:00,58.12,58.3,58.04,58.3,58129.0,58.12,58.3,58.04,58.3,58129.0
2016-08-19 09:30:00,58.0,58.13,57.79,57.97,33544.0,58.0,58.13,57.79,57.97,33544.0
2016-08-19 10:00:00,58.01,58.13,57.96,58.1,13100.0,58.01,58.13,57.96,58.1,13100.0
2016-08-19 10:30:00,58.19,58.21,57.95,58.02,8500.0,58.19,58.21,57.95,58.02,8500.0
2016-08-19 11:00:00,58.03,58.08,57.94,58.04,9250.0,58.03,58.08,57.94,58.04,9250.0
2016-08-19 11:30:00,58.04,58.07,57.94,57.99,6433.0,58.04,58.07,57.94,57.99,6433.0
2016-08-19 12:00:00,58.02,58.03,57.88,57.95,4905.0,58.02,58.03,57.88,57.95,4905.0
2016-08-19 12:30:00,57.96,58.07,57.79,57.79,4825.0,57.96,58.07,57.79,57.79,4825.0
2016-08-19 13:00:00,57.78,58.02,57.78,57.98,5451.0,57.78,58.02,57.78,57.98,5451.0
2016-08-19 13:30:00,57.93,58.07,57.84,57.98,4600.0,57.93,58.07,57.84,57.98,4600.0
2016-08-19 14:00:00,58.04,58.08,57.91,58.0,15227.0,58.04,58.08,57.91,58.0,15227.0
2016-08-19 14:30:00,58.02,58.05,57.91,58.01,9901.0,58.02,58.05,57.91,58.01,9901.0
2016-08-19 15:00:00,57.98,58.04,57.97,57.98,10573.0,57.98,58.04,57.97,57.98,10573.0
2016-08-19 15:30:00,57.99,58.08,57.94,58.0,68625.0,57.99,58.08,57.94,58.0,68625.0
2016-08-22 09:30:00,57.82,57.98,57.52,57.98,12030.0,57.82,57.98,57.52,57.98,12030.0
2016-08-22 10:00:00,57.98,58.59,57.98,58.55,18246.0,57.98,58.59,57.98,58.55,18246.0
2016-08-22 10:30:00,58.6,58.7,58.51,58.6,18171.0,58.6,58.7,58.51,58.6,18171.0
2016-08-22 11:00:00,58.6,58.61,58.01,58.1,28509.0,58.6,58.61,58.01,58.1,28509.0
2016-08-22 11:30:00,58.07,58.07,57.94,57.99,10540.0,58.07,58.07,57.94,57.99,10540.0
2016-08-22 12:00:00,58.01,58.07,57.91,58.05,15897.0,58.01,58.07,57.91,58.05,15897.0
2016-08-22 12:30:00,58.07,58.09,57.84,57.98,12830.0,58.07,58.09,57.84,57.98,12830.0
2016-08-22 13:00:00,57.98,58.05,57.84,57.95,9599.0,57.98,58.05,57.84,57.95,9599.0
2016-08-22 13:30:00,57.95,58.18,57.89,58.09,11500.0,57.95,58.18,57.89,58.09,11500.0
2016-08-22 14:00:00,58.12,58.2,58.0,58.01,15575.0,58.12,58.2,58.0,58.01,15575.0
2016-08-22 14:30:00,58.03,58.12,57.96,58.01,14050.0,58.03,58.12,57.96,58.01,14050.0
2016-08-22 15:00:00,58.01,58.15,58.01,58.13,12349.0,58.01,58.15,58.01,58.13,12349.0
2016-08-22 15:30:00,58.14,58.34,58.13,58.31,48096.0,58.14,58.34,58.13,58.31,48096.0
2016-08-23 09:30:00,58.23,58.71,58.23,58.63,15089.0,58.23,58.71,58.23,58.63,15089.0
2016-08-23 10:00:00,58.65,58.89,58.65,58.89,10117.0,58.65,58.89,58.65,58.89,10117.0
2016-08-23 10:30:00,58.87,58.88,58.69,58.75,8537.0,58.87,58.88,58.69,58.75,8537.0
2016-08-23 11:00:00,58.73,58.84,58.7,58.75,17935.0,58.73,58.84,58.7,58.75,17935.0
2016-08-23 11:30:00,58.72,58.83,58.64,58.71,11012.0,58.72,58.83,58.64,58.71,11012.0
2016-08-23 12:00:00,58.72,58.78,58.61,58.72,21258.0,58.72,58.78,58.61,58.72,21258.0
2016-08-23 12:30:00,58.74,58.78,58.68,58.73,7800.0,58.74,58.78,58.68,58.73,7800.0
2016-08-23 13:00:00,58.7,58.8,58.69,58.8,27147.0,58.7,58.8,58.69,58.8,27147.0
2016-08-23 13:30:00,58.82,58.89,58.74,58.79,15551.0,58.82,58.89,58.74,58.79,15551.0
2016-08-23 14:00:00,58.77,58.82,58.7,58.79,18637.0,58.77,58.82,58.7,58.79,18637.0
2016-08-23 14:30:00,58.78,58.83,58.71,58.77,12491.0,58.78,58.83,58.71,58.77,12491.0
2016-08-23 15:00:00,58.78,58.8,58.73,58.76,14207.0,58.78,58.8,58.73,58.76,14207.0
2016-08-23 15:30:00,58.78,58.79,58.6,58.62,59678.0,58.78,58.79,58.6,58.62,59678.0
2016-08-24 09:30:00,58.46,58.76,58.38,58.51,6986.0,58.46,58.76,58.38,58.51,6986.0
2016-08-24 10:00:00,58.53,58.53,58.27,58.41,20640.0,58.53,58.53,58.27,58.41,20640.0
2016-08-24 10:30:00,58.41,58.53,58.38,58.43,10473.0,58.41,58.53,58.38,58.43,10473.0
2016-08-24 11:00:00,58.42,58.53,58.28,58.51,13708.0,58.42,58.53,58.28,58.51,13708.0
2016-08-24 11:30:00,58.52,58.52,58.36,58.48,14100.0,58.52,58.52,58.36,58.48,14100.0
2016-08-24 12:00:00,58.44,58.54,58.44,58.5,3453.0,58.44,58.54,58.44,58.5,3453.0
2016-08-24 12:30:00,58.47,58.52,58.34,58.41,23235.0,58.47,58.52,58.34,58.41,23235.0
2016-08-24 13:00:00,58.39,58.44,58.33,58.4,7850.0,58.39,58.44,58.33,58.4,7850.0
2016-08-24 13:30:00,58.41,58.5,58.39,58.46,12610.0,58.41,58.5,58.39,58.46,12610.0
2016-08-24 14:00:00,58.41,58.47,58.19,58.23,11670.0,58.41,58.47,58.19,58.23,11670.0
2016-08-24 14:30:00,58.2,58.22,58.1,58.18,14074.0,58.2,58.22,58.1,58.18,14074.0
2016-08-24 15:00:00,58.19,58.19,57.97,58.02,15682.0,58.19,58.19,57.97,58.02,15682.0
2016-08-24 15:30:00,58.03,58.05,57.9,58.0,66176.0,58.03,58.05,57.9,58.0,66176.0
2016-08-25 09:30:00,57.91,58.13,57.45,58.12,19346.0,57.91,58.13,57.45,58.12,19346.0
2016-08-25 10:00:00,58.14,58.36,58.12,58.31,49110.0,58.14,58.36,58.12,58.31,49110.0
2016-08-25 10:30:00,58.3,58.31,58.13,58.2,10222.0,58.3,58.31,58.13,58.2,10222.0
2016-08-25 11:00:00,58.18,58.27,58.13,58.21,22269.0,58.18,58.27,58.13,58.21,22269.0
2016-08-25 11:30:00,58.19,58.26,57.97,58.06,23586.0,58.19,58.26,57.97,58.06,23586.0
2016-08-25 12:00:00,58.09,58.09,57.9,58.01,21691.0,58.09,58.09,57.9,58.01,21691.0
2016-08-25 12:30:00,58.02,58.11,58.0,58.04,12641.0,58.02,58.11,58.0,58.04,12641.0
2016-08-25 13:00:00,58.05,58.07,57.88,57.9,16100.0,58.05,58.07,57.88,57.9,16100.0
2016-08-25 13:30:00,57.94,57.94,57.52,57.54,19822.0,57.94,57.94,57.52,57.54,19822.0
2016-08-25 14:00:00,57.59,57.69,57.54,57.57,26267.0,57.59,57.69,57.54,57.57,26267.0
2016-08-25 14:30:00,57.57,57.61,57.37,57.45,16054.0,57.57,57.61,57.37,57.45,16054.0
2016-08-25 15:00:00,57.44,57.6,57.38,57.56,34227.0,57.44,57.6,57.38,57.56,34227.0
2016-08-25 15:30:00,57.55,57.96,57.5,57.88,90516.0,57.55,57.96,57.5,57.88,90516.0
2016-08-26 09:30:00,57.78,57.98,57.72,57.88,25194.0,57.78,57.98,57.72,57.88,25194.0
2016-08-26 10:00:00,57.85,58.73,57.78,58.72,57189.0,57.85,58.73,57.78,58.72,57189.0
2016-08-26 10:30:00,58.74,58.85,58.61,58.71,19312.0,58.74,58.85,58.61,58.71,19312.0
2016-08-26 11:00:00,58.71,58.86,58.62,58.86,17882.0,58.71,58.86,58.62,58.86,17882.0
2016-08-26 11:30:00,58.84,58.86,58.08,58.21,42661.0,58.84,58.86,58.08,58.21,42661.0
2016-08-26 12:00:00,58.2,58.25,58.07,58.07,17398.0,58.2,58.25,58.07,58.07,17398.0
2016-08-26 12:30:00,58.09,58.26,57.94,58.2,17922.0,58.09,58.26,57.94,58.2,17922.0
2016-08-26 13:00:00,58.25,58.29,58.14,58.25,12608.0,58.25,58.29,58.14,58.25,12608.0
2016-08-26 13:30:00,58.24,58.33,58.09,58.3,18400.0,58.24,58.33,58.09,58.3,18400.0
2016-08-26 14:00:00,58.3,58.43,58.21,58.3,22440.0,58.3,58.43,58.21,58.3,22440.0
2016-08-26 14:30:00,58.31,58.63,58.29,58.63,27417.0,58.31,58.63,58.29,58.63,27417.0
2016-08-26 15:00:00,58.63,58.98,58.54,58.94,36662.0,58.63,58.98,58.54,58.94,36662.0
2016-08-26 15:30:00,58.93,59.08,58.77,58.96,104872.0,58.93,59.08,58.77,58.96,104872.0
2016-08-29 09:30:00,59.26,59.48,58.94,59.03,16952.0,59.26,59.48,58.94,59.03,16952.0
2016-08-29 10:00:00,59.03,59.04,58.8,58.85,15088.0,59.03,59.04,58.8,58.85,15088.0
2016-08-29 10:30:00,58.84,58.92,58.62,58.66,25017.0,58.84,58.92,58.62,58.66,25017.0
2016-08-29 11:00:00,58.66,59.15,58.66,59.14,26303.0,58.66,59.15,58.66,59.14,26303.0
2016-08-29 11:30:00,59.15,59.37,59.11,59.23,13121.0,59.15,59.37,59.11,59.23,13121.0
2016-08-29 12:00:00,59.28,59.32,59.15,59.2,11970.0,59.28,59.32,59.15,59.2,11970.0
2016-08-29 12:30:00,59.23,59.38,59.23,59.31,9143.0,59.23,59.38,59.23,59.31,9143.0
2016-08-29 13:00:00,59.34,59.45,59.32,59.38,21287.0,59.34,59.45,59.32,59.38,21287.0
2016-08-29 13:30:00,59.44,59.62,59.41,59.62,15196.0,59.44,59.62,59.41,59.62,15196.0
2016-08-29 14:00:00,59.62,59.72,59.55,59.56,16554.0,59.62,59.72,59.55,59.56,16554.0
2016-08-29 14:30:00,59.57,59.63,59.46,59.6,10685.0,59.57,59.63,59.46,59.6,10685.0
2016-08-29 15:00:00,59.57,59.69,59.54,59.67,17627.0,59.57,59.69,59.54,59.67,17627.0
2016-08-29 15:30:00,59.67,59.7,59.53,59.65,73538.0,59.67,59.7,59.53,59.65,73538.0
2016-08-30 09:30:00,59.45,59.75,59.39,59.57,11377.0,59.45,59.75,59.39,59.57,11377.0
2016-08-30 10:00:00,59.53,59.71,59.47,59.52,16309.0,59.53,59.71,59.47,59.52,16309.0
2016-08-30 10:30:00,59.56,59.56,59.29,59.45,13469.0,59.56,59.56,59.29,59.45,13469.0
2016-08-30 11:00:00,59.42,59.57,59.38,59.48,8804.0,59.42,59.57,59.38,59.48,8804.0
2016-08-30 11:30:00,59.49,59.66,59.45,59.59,13383.0,59.49,59.66,59.45,59.59,13383.0
2016-08-30 12:00:00,59.61,59.64,59.43,59.46,11021.0,59.61,59.64,59.43,59.46,11021.0
2016-08-30 12:30:00,59.46,59.46,59.29,59.35,7621.0,59.46,59.46,59.29,59.35,7621.0
2016-08-30 13:00:00,59.33,59.42,59.23,59.23,24064.0,59.33,59.42,59.23,59.23,24064.0
2016-08-30 13:30:00,59.26,59.26,59.09,59.09,5753.0,59.26,59.26,59.09,59.09,5753.0
2016-08-30 14:00:00,59.09,59.11,59.0,59.06,8800.0,59.09,59.11,59.0,59.06,8800.0
2016-08-30 14:30:00,59.08,59.13,58.98,59.0,11085.0,59.08,59.13,58.98,59.0,11085.0
2016-08-30 15:00:00,58.99,59.07,58.95,58.95,17825.0,58.99,59.07,58.95,58.95,17825.0
2016-08-30 15:30:00,58.97,59.09,58.94,59.0,45469.0,58.97,59.09,58.94,59.0,45469.0
2016-08-31 09:30:00,59.17,59.17,58.71,58.89,7922.0,59.17,59.17,58.71,58.89,7922.0
2016-08-31 10:00:00,58.88,59.13,58.87,59.13,17951.0,58.88,59.13,58.87,59.13,17951.0
2016-08-31 10:30:00,59.1,59.13,58.8,58.97,34046.0,59.1,59.13,58.8,58.97,34046.0
2016-08-31 11:00:00,58.96,59.27,58.96,59.2,15680.0,58.96,59.27,58.96,59.2,15680.0
2016-08-31 11:30:00,59.18,59.31,59.01,59.26,8952.0,59.18,59.31,59.01,59.26,8952.0
2016-08-31 12:00:00,59.25,59.28,59.02,59.09,12672.0,59.25,59.28,59.02,59.09,12672.0
2016-08-31 12:30:00,59.07,59.11,58.98,59.01,12126.0,59.07,59.11,58.98,59.01,12126.0
2016-08-31 13:00:00,58.99,59.07,58.9,59.01,11500.0,58.99,59.07,58.9,59.01,11500.0
2016-08-31 13:30:00,59.0,59.11,58.9,59.08,7740.0,59.0,59.11,58.9,59.08,7740.0
2016-08-31 14:00:00,59.06,59.28,59.05,59.21,8017.0,59.06,59.28,59.05,59.21,8017.0
2016-08-31 14:30:00,59.2,59.24,59.13,59.21,14516.0,59.2,59.24,59.13,59.21,14516.0
2016-08-31 15:00:00,59.18,59.26,59.05,59.22,23400.0,59.18,59.26,59.05,59.22,23400.0
2016-08-31 15:30:00,59.22,59.32,59.09,59.13,71458.0,59.22,59.32,59.09,59.13,71458.0
2016-09-01 09:30:00,59.35,59.45,58.76,59.04,22340.0,59.35,59.45,58.76,59.04,22340.0
2016-09-01 10:00:00,58.96,59.01,58.78,58.84,11024.0,58.96,59.01,58.78,58.84,11024.0
2016-09-01 10:30:00,58.84,58.88,58.63,58.84,12137.0,58.84,58.88,58.63,58.84,12137.0
2016-09-01 11:00:00,58.82,59.35,58.69,59.35,15604.0,58.82,59.35,58.69,59.35,15604.0
2016-09-01 11:30:00,59.32,59.38,59.17,59.28,9697.0,59.32,59.38,59.17,59.28,9697.0
2016-09-01 12:00:00,59.29,59.32,59.11,59.25,6600.0,59.29,59.32,59.11,59.25,6600.0
2016-09-01 12:30:00,59.21,59.36,59.21,59.26,6728.0,59.21,59.36,59.21,59.26,6728.0
2016-09-01 13:00:00,59.17,59.25,59.11,59.25,6562.0,59.17,59.25,59.11,59.25,6562.0
2016-09-01 13:30:00,59.31,59.32,59.13,59.16,6700.0,59.31,59.32,59.13,59.16,6700.0
2016-09-01 14:00:00,59.15,59.16,59.0,59.05,7420.0,59.15,59.16,59.0,59.05,7420.0
2016-09-01 14:30:00,59.14,59.19,59.05,59.12,9600.0,59.14,59.19,59.05,59.12,9600.0
2016-09-01 15:00:00,59.14,59.21,59.04,59.16,16651.0,59.14,59.21,59.04,59.16,16651.0
2016-09-01 15:30:00,59.18,59.5,59.17,59.45,52072.0,59.18,59.5,59.17,59.45,52072.0
2016-09-02 09:30:00,59.5,59.89,59.13,59.5,26047.0,59.5,59.89,59.13,59.5,26047.0
2016-09-02 10:00:00,59.48,59.6,59.36,59.52,9450.0,59.48,59.6,59.36,59.52,9450.0
2016-09-02 10:30:00,59.55,59.57,59.3,59.3,9855.0,59.55,59.57,59.3,59.3,9855.0
2016-09-02 11:00:00,59.29,59.52,59.22,59.49,25654.0,59.29,59.52,59.22,59.49,25654.0
2016-09-02 11:30:00,59.47,59.6,59.47,59.58,9017.0,59.47,59.6,59.47,59.58,9017.0
2016-09-02 12:00:00,59.56,59.6,59.39,59.43,6979.0,59.56,59.6,59.39,59.43,6979.0
2016-09-02 12:30:00,59.44,59.55,59.41,59.5,8000.0,59.44,59.55,59.41,59.5,8000.0
2016-09-02 13:00:00,59.49,59.56,59.38,59.42,8900.0,59.49,59.56,59.38,59.42,8900.0
2016-09-02 13:30:00,59.41,59.48,59.36,59.38,8834.0,59.41,59.48,59.36,59.38,8834.0
2016-09-02 14:00:00,59.35,59.57,59.31,59.52,5397.0,59.35,59.57,59.31,59.52,5397.0
2016-09-02 14:30:00,59.5,59.75,59.45,59.69,21441.0,59.5,59.75,59.45,59.69,21441.0
2016-09-02 15:00:00,59.72,59.75,59.59,59.75,12468.0,59.72,59.75,59.59,59.75,12468.0
2016-09-02 15:30:00,59.73,59.9,59.73,59.9,39165.0,59.73,59.9,59.73,59.9,39165.0
2016-09-06 09:30:00,60.01,60.01,59.5,59.79,33462.0,60.01,60.01,59.5,59.79,33462.0
2016-09-06 10:00:00,59.77,59.85,59.45,59.55,12993.0,59.77,59.85,59.45,59.55,12993.0
2016-09-06 10:30:00,59.51,59.59,59.42,59.54,10922.0,59.51,59.59,59.42,59.54,10922.0
2016-09-06 11:00:00,59.51,59.72,59.49,59.62,11805.0,59.51,59.72,59.49,59.62,11805.0
2016-09-06 11:30:00,59.63,59.73,59.52,59.55,11500.0,59.63,59.73,59.52,59.55,11500.0
2016-09-06 12:00:00,59.59,59.62,59.39,59.4,9111.0,59.59,59.62,59.39,59.4,9111.0
2016-09-06 12:30:00,59.45,59.46,59.35,59.41,6450.0,59.45,59.46,59.35,59.41,6450.0
2016-09-06 13:00:00,59.4,59.44,59.36,59.38,6568.0,59.4,59.44,59.36,59.38,6568.0
2016-09-06 13:30:00,59.33,59.43,59.33,59.38,6175.0,59.33,59.43,59.33,59.38,6175.0
2016-09-06 14:00:00,59.39,59.45,59.3,59.31,13690.0,59.39,59.45,59.3,59.31,13690.0
2016-09-06 14:30:00,59.32,59.35,59.28,59.31,20146.0,59.32,59.35,59.28,59.31,20146.0
2016-09-06 15:00:00,59.31,59.56,59.31,59.56,25754.0,59.31,59.56,59.31,59.56,25754.0
2016-09-06 15:30:00,59.55,59.56,59.39,59.56,34662.0,59.55,59.56,59.39,59.56,34662.0
2016-09-07 09:30:00,59.73,59.73,59.5,59.62,11488.0,59.73,59.73,59.5,59.62,11488.0
2016-09-07 10:00:00,59.72,59.81,59.6,59.72,6027.0,59.72,59.81,59.6,59.72,6027.0
2016-09-07 10:30:00,59.75,59.82,59.6,59.71,6600.0,59.75,59.82,59.6,59.71,6600.0
2016-09-07 11:00:00,59.7,59.83,59.64,59.72,15183.0,59.7,59.83,59.64,59.72,15183.0
2016-09-07 11:30:00,59.71,59.78,59.67,59.72,3968.0,59.71,59.78,59.67,59.72,3968.0
2016-09-07 12:00:00,59.71,59.83,59.7,59.82,8900.0,59.71,59.83,59.7,59.82,8900.0
2016-09-07 12:30:00,59.79,59.96,59.79,59.85,23810.0,59.79,59.96,59.79,59.85,23810.0
2016-09-07 13:00:00,59.87,59.92,59.84,59.87,9196.0,59.87,59.92,59.84,59.87,9196.0
2016-09-07 13:30:00,59.87,59.93,59.85,59.87,4200.0,59.87,59.93,59.85,59.87,4200.0
2016-09-07 14:00:00,59.87,59.92,59.77,59.89,11385.0,59.87,59.92,59.77,59.89,11385.0
2016-09-07 14:30:00,59.87,59.93,59.84,59.9,14442.0,59.87,59.93,59.84,59.9,14442.0
2016-09-07 15:00:00,59.9,59.93,59.82,59.85,11184.0,59.9,59.93,59.82,59.85,11184.0
2016-09-07 15:30:00,59.83,60.02,59.82,59.95,184089.0,59.83,60.02,59.82,59.95,184089.0
2016-09-08 09:30:00,59.8,59.88,59.67,59.86,9864.0,59.8,59.88,59.67,59.86,9864.0
2016-09-08 10:00:00,59.83,59.95,59.75,59.89,10874.0,59.83,59.95,59.75,59.89,10874.0
2016-09-08 10:30:00,59.93,59.93,59.78,59.87,4334.0,59.93,59.93,59.78,59.87,4334.0
2016-09-08 11:00:00,59.91,59.92,59.79,59.81,3742.0,59.91,59.92,59.79,59.81,3742.0
2016-09-08 11:30:00,59.8,59.81,59.63,59.7,8200.0,59.8,59.81,59.63,59.7,8200.0
2016-09-08 12:00:00,59.7,59.7,59.59,59.59,4500.0,59.7,59.7,59.59,59.59,4500.0
2016-09-08 12:30:00,59.63,59.69,59.57,59.57,5904.0,59.63,59.69,59.57,59.57,5904.0
2016-09-08 13:00:00,59.56,59.7,59.56,59.62,2400.0,59.56,59.7,59.56,59.62,2400.0
2016-09-08 13:30:00,59.6,59.61,59.45,59.48,5000.0,59.6,59.61,59.45,59.48,5000.0
2016-09-08 14:00:00,59.49,59.61,59.48,59.48,5930.0,59.49,59.61,59.48,59.48,5930.0
2016-09-08 14:30:00,59.52,59.68,59.5,59.55,10196.0,59.52,59.68,59.5,59.55,10196.0
2016-09-08 15:00:00,59.5,59.52,59.48,59.49,9403.0,59.5,59.52,59.48,59.49,9403.0
2016-09-08 15:30:00,59.54,59.55,59.28,59.31,55674.0,59.54,59.55,59.28,59.31,55674.0
2016-09-09 09:30:00,58.94,58.94,58.51,58.68,18895.0,58.94,58.94,58.51,58.68,18895.0
2016-09-09 10:00:00,58.73,58.73,58.36,58.43,6904.0,58.73,58.73,58.36,58.43,6904.0
2016-09-09 10:30:00,58.43,58.64,58.39,58.5,17688.0,58.43,58.64,58.39,58.5,17688.0
2016-09-09 11:00:00,58.5,58.55,58.45,58.5,9749.0,58.5,58.55,58.45,58.5,9749.0
2016-09-09 11:30:00,58.48,58.5,58.33,58.33,14538.0,58.48,58.5,58.33,58.33,14538.0
2016-09-09 12:00:00,58.35,58.44,58.32,58.42,9890.0,58.35,58.44,58.32,58.42,9890.0
2016-09-09 12:30:00,58.34,58.4,58.16,58.23,9526.0,58.34,58.4,58.16,58.23,9526.0
2016-09-09 13:00:00,58.22,58.25,58.15,58.17,5158.0,58.22,58.25,58.15,58.17,5158.0
2016-09-09 13:30:00,58.2,58.21,57.8,57.93,8592.0,58.2,58.21,57.8,57.93,8592.0
2016-09-09 14:00:00,57.93,58.0,57.77,57.96,8340.0,57.93,58.0,57.77,57.96,8340.0
2016-09-09 14:30:00,57.99,58.07,57.81,57.83,9695.0,57.99,58.07,57.81,57.83,9695.0
2016-09-09 15:00:00,57.81,57.88,57.68,57.76,19569.0,57.81,57.88,57.68,57.76,19569.0
2016-09-09 15:30:00,57.76,57.77,57.52,57.57,48414.0,57.76,57.77,57.52,57.57,48414.0
2016-09-12 09:30:00,57.11,57.69,56.79,57.68,27126.0,57.11,57.69,56.79,57.68,27126.0
2016-09-12 10:00:00,57.68,57.81,57.58,57.67,11868.0,57.68,57.81,57.58,57.67,11868.0
2016-09-12 10:30:00,57.71,57.78,57.59,57.75,11597.0,57.71,57.78,57.59,57.75,11597.0
2016-09-12 11:00:00,57.79,57.84,57.65,57.72,14173.0,57.79,57.84,57.65,57.72,14173.0
2016-09-12 11:30:00,57.73,57.94,57.58,57.87,13989.0,57.73,57.94,57.58,57.87,13989.0
2016-09-12 12:00:00,57.81,57.94,57.75,57.84,11867.0,57.81,57.94,57.75,57.84,11867.0
2016-09-12 12:30:00,57.84,57.95,57.71,57.91,12645.0,57.84,57.95,57.71,57.91,12645.0
2016-09-12 13:00:00,57.88,58.16,57.84,57.88,13757.0,57.88,58.16,57.84,57.88,13757.0
2016-09-12 13:30:00,57.85,57.98,57.78,57.97,9088.0,57.85,57.98,57.78,57.97,9088.0
2016-09-12 14:00:00,57.95,58.27,57.93,58.08,13337.0,57.95,58.27,57.93,58.08,13337.0
2016-09-12 14:30:00,58.06,58.19,58.04,58.08,10702.0,58.06,58.19,58.04,58.08,10702.0
2016-09-12 15:00:00,58.05,58.16,58.03,58.11,14151.0,58.05,58.16,58.03,58.11,14151.0
2016-09-12 15:30:00,58.12,58.41,58.1,58.4,41921.0,58.12,58.41,58.1,58.4,41921.0
2016-09-13 09:30:00,58.42,58.46,57.81,57.84,11173.0,58.42,58.46,57.81,57.84,11173.0
2016-09-13 10:00:00,57.8,57.91,57.7,57.75,7800.0,57.8,57.91,57.7,57.75,7800.0
2016-09-13 10:30:00,57.73,57.82,57.64,57.64,8033.0,57.73,57.82,57.64,57.64,8033.0
2016-09-13 11:00:00,57.64,57.73,57.55,57.55,5059.0,57.64,57.73,57.55,57.55,5059.0
2016-09-13 11:30:00,57.51,57.6,57.34,57.5,14270.0,57.51,57.6,57.34,57.5,14270.0
2016-09-13 12:00:00,57.49,57.51,57.29,57.33,5320.0,57.49,57.51,57.29,57.33,5320.0
2016-09-13 12:30:00,57.29,57.34,57.1,57.14,4311.0,57.29,57.34,57.1,57.14,4311.0
2016-09-13 13:00:00,57.08,57.5,57.06,57.46,6784.0,57.08,57.5,57.06,57.46,6784.0
2016-09-13 13:30:00,57.54,57.57,57.2,57.22,8379.0,57.54,57.57,57.2,57.22,8379.0
2016-09-13 14:00:00,57.2,57.29,57.03,57.08,12393.0,57.2,57.29,57.03,57.08,12393.0
2016-09-13 14:30:00,57.05,57.23,57.0,57.18,14264.0,57.05,57.23,57.0,57.18,14264.0
2016-09-13 15:00:00,57.19,57.48,57.11,57.48,9188.0,57.19,57.48,57.11,57.48,9188.0
2016-09-13 15:30:00,57.48,57.57,57.29,57.3,26857.0,57.48,57.57,57.29,57.3,26857.0
2016-09-14 09:30:00,57.57,57.98,57.55,57.78,18847.0,57.57,57.98,57.55,57.78,18847.0
2016-09-14 10:00:00,57.76,57.92,57.61,57.8,13464.0,57.76,57.92,57.61,57.8,13464.0
2016-09-14 10:30:00,57.82,57.87,57.57,57.69,6300.0,57.82,57.87,57.57,57.69,6300.0
2016-09-14 11:00:00,57.68,57.93,57.63,57.85,7508.0,57.68,57.93,57.63,57.85,7508.0
2016-09-14 11:30:00,57.81,57.95,57.66,57.67,5967.0,57.81,57.95,57.66,57.67,5967.0
2016-09-14 12:00:00,57.66,57.77,57.6,57.71,3800.0,57.66,57.77,57.6,57.71,3800.0
2016-09-14 12:30:00,57.6,57.63,57.48,57.61,4050.0,57.6,57.63,57.48,57.61,4050.0
2016-09-14 13:00:00,57.6,57.6,57.42,57.47,4241.0,57.6,57.6,57.42,57.47,4241.0
2016-09-14 13:30:00,57.45,57.54,57.44,57.51,5700.0,57.45,57.54,57.44,57.51,5700.0
2016-09-14 14:00:00,57.5,57.57,57.32,57.45,8489.0,57.5,57.57,57.32,57.45,8489.0
2016-09-14 14:30:00,57.49,57.62,57.46,57.53,9056.0,57.49,57.62,57.46,57.53,9056.0
2016-09-14 15:00:00,57.55,57.56,57.32,57.32,12453.0,57.55,57.56,57.32,57.32,12453.0
2016-09-14 15:30:00,57.33,57.48,57.3,57.37,37536.0,57.33,57.48,57.3,57.37,37536.0
2016-09-15 09:30:00,57.09,57.77,57.09,57.68,7727.0,57.09,57.77,57.09,57.68,7727.0
2016-09-15 10:00:00,57.74,57.87,57.6,57.87,3400.0,57.74,57.87,57.6,57.87,3400.0
2016-09-15 10:30:00,57.86,58.12,57.76,58.12,7105.0,57.86,58.12,57.76,58.12,7105.0
2016-09-15 11:00:00,58.16,58.25,58.07,58.07,5212.0,58.16,58.25,58.07,58.07,5212.0
2016-09-15 11:30:00,58.13,58.23,58.05,58.13,7002.0,58.13,58.23,58.05,58.13,7002.0
2016-09-15 12:00:00,58.05,58.24,58.05,58.21,3400.0,58.05,58.24,58.05,58.21,3400.0
2016-09-15 12:30:00,58.22,58.22,58.11,58.15,3442.0,58.22,58.22,58.11,58.15,3442.0
2016-09-15 13:00:00,58.17,58.21,58.11,58.21,6562.0,58.17,58.21,58.11,58.21,6562.0
2016-09-15 13:30:00,58.22,58.4,58.22,58.4,3603.0,58.22,58.4,58.22,58.4,3603.0
2016-09-15 14:00:00,58.32,58.59,58.32,58.55,11606.0,58.32,58.59,58.32,58.55,11606.0
2016-09-15 14:30:00,58.5,58.55,58.4,58.55,5726.0,58.5,58.55,58.4,58.55,5726.0
2016-09-15 15:00:00,58.54,58.57,58.36,58.42,10229.0,58.54,58.57,58.36,58.42,10229.0
2016-09-15 15:30:00,58.43,58.66,58.39,58.61,44467.0,58.43,58.66,58.39,58.61,44467.0
2016-09-16 09:30:00,58.83,59.41,58.59,58.96,78182.0,58.83,59.41,58.59,58.96,78182.0
2016-09-16 10:00:00,58.94,59.11,58.88,58.97,8090.0,58.94,59.11,58.88,58.97,8090.0
2016-09-16 10:30:00,59.1,59.47,59.09,59.27,28106.0,59.1,59.47,59.09,59.27,28106.0
2016-09-16 11:00:00,59.25,59.38,59.17,59.27,24978.0,59.25,59.38,59.17,59.27,24978.0
2016-09-16 11:30:00,59.3,59.57,59.3,59.46,15802.0,59.3,59.57,59.3,59.46,15802.0
2016-09-16 12:00:00,59.44,59.44,59.24,59.27,9015.0,59.44,59.44,59.24,59.27,9015.0
2016-09-16 12:30:00,59.24,59.35,59.17,59.27,5432.0,59.24,59.35,59.17,59.27,5432.0
2016-09-16 13:00:00,59.27,59.39,59.27,59.32,5400.0,59.27,59.39,59.27,59.32,5400.0
2016-09-16 13:30:00,59.29,59.35,59.16,59.33,12910.0,59.29,59.35,59.16,59.33,12910.0
2016-09-16 14:00:00,59.33,59.44,59.28,59.39,9400.0,59.33,59.44,59.28,59.39,9400.0
2016-09-16 14:30:00,59.41,59.41,59.28,59.35,24437.0,59.41,59.41,59.28,59.35,24437.0
2016-09-16 15:00:00,59.37,59.57,59.37,59.5,19150.0,59.37,59.57,59.37,59.5,19150.0
2016-09-16 15:30:00,59.48,59.62,59.21,59.34,111645.0,59.48,59.62,59.21,59.34,111645.0
2016-09-19 09:30:00,59.75,59.93,59.55,59.81,13362.0,59.75,59.93,59.55,59.81,13362.0
2016-09-19 10:00:00,59.89,59.95,59.78,59.93,13165.0,59.89,59.95,59.78,59.93,13165.0
2016-09-19 10:30:00,59.93,59.96,59.77,59.88,11705.0,59.93,59.96,59.77,59.88,11705.0
2016-09-19 11:00:00,59.91,59.95,59.78,59.85,9854.0,59.91,59.95,59.78,59.85,9854.0
2016-09-19 11:30:00,59.87,60.05,59.85,59.95,35058.0,59.87,60.05,59.85,59.95,35058.0
2016-09-19 12:00:00,60.0,60.04,59.63,59.68,26638.0,60.0,60.04,59.63,59.68,26638.0
2016-09-19 12:30:00,59.67,59.68,59.56,59.61,10147.0,59.67,59.68,59.56,59.61,10147.0
2016-09-19 13:00:00,59.6,59.68,59.59,59.67,9807.0,59.6,59.68,59.59,59.67,9807.0
2016-09-19 13:30:00,59.65,59.65,59.39,59.46,8006.0,59.65,59.65,59.39,59.46,8006.0
2016-09-19 14:00:00,59.48,59.54,59.47,59.49,8902.0,59.48,59.54,59.47,59.49,8902.0
2016-09-19 14:30:00,59.52,59.68,59.5,59.68,7400.0,59.52,59.68,59.5,59.68,7400.0
2016-09-19 15:00:00,59.71,59.8,59.65,59.73,24815.0,59.71,59.8,59.65,59.73,24815.0
2016-09-19 15:30:00,59.71,59.92,59.7,59.86,79635.0,59.71,59.92,59.7,59.86,79635.0
2016-09-20 09:30:00,60.22,60.46,59.76,59.76,12706.0,60.22,60.46,59.76,59.76,12706.0
2016-09-20 10:00:00,59.83,59.89,59.76,59.81,14181.0,59.83,59.89,59.76,59.81,14181.0
2016-09-20 10:30:00,59.8,59.84,59.59,59.68,7779.0,59.8,59.84,59.59,59.68,7779.0
2016-09-20 11:00:00,59.61,59.71,59.49,59.49,5157.0,59.61,59.71,59.49,59.49,5157.0
2016-09-20 11:30:00,59.61,59.7,59.52,59.57,4439.0,59.61,59.7,59.52,59.57,4439.0
2016-09-20 12:00:00,59.57,59.64,59.57,59.62,4390.0,59.57,59.64,59.57,59.62,4390.0
2016-09-20 12:30:00,59.64,59.65,59.4,59.43,17812.0,59.64,59.65,59.4,59.43,17812.0
2016-09-20 13:00:00,59.49,59.49,59.35,59.39,6850.0,59.49,59.49,59.35,59.39,6850.0
2016-09-20 13:30:00,59.39,59.47,59.36,59.4,4900.0,59.39,59.47,59.36,59.4,4900.0
2016-09-20 14:00:00,59.37,59.37,59.28,59.33,8853.0,59.37,59.37,59.28,59.33,8853.0
2016-09-20 14:30:00,59.3,59.36,59.25,59.31,14909.0,59.3,59.36,59.25,59.31,14909.0
2016-09-20 15:00:00,59.32,59.44,59.3,59.44,9100.0,59.32,59.44,59.3,59.44,9100.0
2016-09-20 15:30:00,59.44,59.47,59.27,59.27,31041.0,59.44,59.47,59.27,59.27,31041.0
2016-09-21 09:30:00,59.61,59.82,59.44,59.64,7858.0,59.61,59.82,59.44,59.64,7858.0
2016-09-21 10:00:00,59.67,59.71,59.48,59.51,11000.0,59.67,59.71,59.48,59.51,11000.0
2016-09-21 10:30:00,59.49,59.54,59.33,59.33,4074.0,59.49,59.54,59.33,59.33,4074.0
2016-09-21 11:00:00,59.33,59.33,59.16,59.17,4800.0,59.33,59.33,59.16,59.17,4800.0
2016-09-21 11:30:00,59.23,59.23,59.02,59.09,7188.0,59.23,59.23,59.02,59.09,7188.0
2016-09-21 12:00:00,59.11,59.13,58.94,58.94,6640.0,59.11,59.13,58.94,58.94,6640.0
2016-09-21 12:30:00,58.94,59.1,58.87,59.08,3700.0,58.94,59.1,58.87,59.08,3700.0
2016-09-21 13:00:00,59.15,59.21,59.08,59.1,5255.0,59.15,59.21,59.08,59.1,5255.0
2016-09-21 13:30:00,59.14,59.14,59.06,59.08,3400.0,59.14,59.14,59.06,59.08,3400.0
2016-09-21 14:00:00,59.03,59.45,58.96,59.2,9100.0,59.03,59.45,58.96,59.2,9100.0
2016-09-21 14:30:00,59.24,59.41,59.18,59.4,7664.0,59.24,59.41,59.18,59.4,7664.0
2016-09-21 15:00:00,59.41,59.72,59.36,59.64,10564.0,59.41,59.72,59.36,59.64,10564.0
2016-09-21 15:30:00,59.62,59.9,59.62,59.85,28019.0,59.62,59.9,59.62,59.85,28019.0
2016-09-22 09:30:00,59.93,60.14,59.81,59.98,24075.0,59.93,60.14,59.81,59.98,24075.0
2016-09-22 10:00:00,59.98,59.99,59.83,59.88,6118.0,59.98,59.99,59.83,59.88,6118.0
2016-09-22 10:30:00,59.92,60.04,59.91,60.0,8800.0,59.92,60.04,59.91,60.0,8800.0
2016-09-22 11:00:00,60.0,60.04,59.91,59.96,8900.0,60.0,60.04,59.91,59.96,8900.0
2016-09-22 11:30:00,59.97,60.01,59.93,59.95,6738.0,59.97,60.01,59.93,59.95,6738.0
2016-09-22 12:00:00,59.99,60.01,59.91,60.0,11537.0,59.99,60.01,59.91,60.0,11537.0
2016-09-22 12:30:00,60.0,60.06,59.93,60.06,16913.0,60.0,60.06,59.93,60.06,16913.0
2016-09-22 13:00:00,60.06,60.25,60.04,60.19,10081.0,60.06,60.25,60.04,60.19,10081.0
2016-09-22 13:30:00,60.17,60.3,60.1,60.1,8800.0,60.17,60.3,60.1,60.1,8800.0
2016-09-22 14:00:00,60.12,60.2,60.06,60.2,6700.0,60.12,60.2,60.06,60.2,6700.0
2016-09-22 14:30:00,60.19,60.29,60.06,60.29,13983.0,60.19,60.29,60.06,60.29,13983.0
2016-09-22 15:00:00,60.3,60.49,60.24,60.49,19582.0,60.3,60.49,60.24,60.49,19582.0
2016-09-22 15:30:00,60.49,60.52,60.23,60.32,66253.0,60.49,60.52,60.23,60.32,66253.0
2016-09-23 09:30:00,60.2,60.27,59.87,59.87,9949.0,60.2,60.27,59.87,59.87,9949.0
2016-09-23 10:00:00,59.84,59.86,59.6,59.74,9562.0,59.84,59.86,59.6,59.74,9562.0
2016-09-23 10:30:00,59.74,59.86,59.68,59.78,16195.0,59.74,59.86,59.68,59.78,16195.0
2016-09-23 11:00:00,59.81,59.94,59.8,59.93,26008.0,59.81,59.94,59.8,59.93,26008.0
2016-09-23 11:30:00,59.89,59.97,59.84,59.89,6525.0,59.89,59.97,59.84,59.89,6525.0
2016-09-23 12:00:00,59.91,59.95,59.86,59.95,21052.0,59.91,59.95,59.86,59.95,21052.0
2016-09-23 12:30:00,59.96,59.96,59.9,59.93,9041.0,59.96,59.96,59.9,59.93,9041.0
2016-09-23 13:00:00,59.94,60.08,59.92,60.08,10043.0,59.94,60.08,59.92,60.08,10043.0
2016-09-23 13:30:00,60.05,60.06,59.93,59.97,7391.0,60.05,60.06,59.93,59.97,7391.0
2016-09-23 14:00:00,59.99,60.02,59.94,60.01,7988.0,59.99,60.02,59.94,60.01,7988.0
2016-09-23 14:30:00,59.98,60.13,59.94,59.95,9183.0,59.98,60.13,59.94,59.95,9183.0
2016-09-23 15:00:00,59.94,60.0,59.93,59.94,12185.0,59.94,60.0,59.93,59.94,12185.0
2016-09-23 15:30:00,59.96,59.97,59.75,59.76,30765.0,59.96,59.97,59.75,59.76,30765.0
2016-09-26 09:30:00,59.65,59.66,59.29,59.4,7560.0,59.65,59.66,59.29,59.4,7560.0
2016-09-26 10:00:00,59.37,59.37,59.06,59.07,5871.0,59.37,59.37,59.06,59.07,5871.0
2016-09-26 10:30:00,59.15,59.43,59.11,59.14,6439.0,59.15,59.43,59.11,59.14,6439.0
2016-09-26 11:00:00,59.16,59.3,59.14,59.3,6167.0,59.16,59.3,59.14,59.3,6167.0
2016-09-26 11:30:00,59.24,59.42,59.23,59.4,11450.0,59.24,59.42,59.23,59.4,11450.0
2016-09-26 12:00:00,59.41,59.64,59.37,59.64,10327.0,59.41,59.64,59.37,59.64,10327.0
2016-09-26 12:30:00,59.64,59.7,59.59,59.69,7654.0,59.64,59.7,59.59,59.69,7654.0
2016-09-26 13:00:00,59.68,59.73,59.6,59.6,3700.0,59.68,59.73,59.6,59.6,3700.0
2016-09-26 13:30:00,59.57,59.6,59.4,59.54,5320.0,59.57,59.6,59.4,59.54,5320.0
2016-09-26 14:00:00,59.57,59.69,59.52,59.59,4000.0,59.57,59.69,59.52,59.59,4000.0
2016-09-26 14:30:00,59.65,59.66,59.57,59.61,5995.0,59.65,59.66,59.57,59.61,5995.0
2016-09-26 15:00:00,59.58,59.62,59.35,59.35,12020.0,59.58,59.62,59.35,59.35,12020.0
2016-09-26 15:30:00,59.37,59.39,59.13,59.16,26463.0,59.37,59.39,59.13,59.16,26463.0
2016-09-27 09:30:00,59.31,59.31,58.88,59.29,14715.0,59.31,59.31,58.88,59.29,14715.0
2016-09-27 10:00:00,59.32,59.32,59.15,59.19,5465.0,59.32,59.32,59.15,59.19,5465.0
2016-09-27 10:30:00,59.17,59.28,59.13,59.2,8609.0,59.17,59.28,59.13,59.2,8609.0
2016-09-27 11:00:00,59.16,59.4,59.15,59.4,9292.0,59.16,59.4,59.15,59.4,9292.0
2016-09-27 11:30:00,59.44,59.49,59.29,59.43,4700.0,59.44,59.49,59.29,59.43,4700.0
2016-09-27 12:00:00,59.41,59.69,59.41,59.64,5157.0,59.41,59.69,59.41,59.64,5157.0
2016-09-27 12:30:00,59.66,59.81,59.66,59.67,3850.0,59.66,59.81,59.66,59.67,3850.0
2016-09-27 13:00:00,59.75,59.94,59.71,59.94,5300.0,59.75,59.94,59.71,59.94,5300.0
2016-09-27 13:30:00,59.91,60.05,59.9,59.97,14722.0,59.91,60.05,59.9,59.97,14722.0
2016-09-27 14:00:00,59.98,60.01,59.62,59.67,30088.0,59.98,60.01,59.62,59.67,30088.0
2016-09-27 14:30:00,59.65,59.71,59.59,59.66,6400.0,59.65,59.71,59.59,59.66,6400.0
2016-09-27 15:00:00,59.66,59.7,59.55,59.63,11606.0,59.66,59.7,59.55,59.63,11606.0
2016-09-27 15:30:00,59.61,59.74,59.52,59.63,28427.0,59.61,59.74,59.52,59.63,28427.0
2016-09-28 09:30:00,59.64,59.71,59.27,59.59,5222.0,59.64,59.71,59.27,59.59,5222.0
2016-09-28 10:00:00,59.61,59.62,59.53,59.55,4833.0,59.61,59.62,59.53,59.55,4833.0
2016-09-28 10:30:00,59.64,59.64,59.47,59.47,1100.0,59.64,59.64,59.47,59.47,1100.0
2016-09-28 11:00:00,59.45,59.49,59.32,59.42,4913.0,59.45,59.49,59.32,59.42,4913.0
2016-09-28 11:30:00,59.4,59.58,59.36,59.54,7110.0,59.4,59.58,59.36,59.54,7110.0
2016-09-28 12:00:00,59.62,59.67,59.5,59.55,4200.0,59.62,59.67,59.5,59.55,4200.0
2016-09-28 12:30:00,59.59,59.65,59.53,59.63,4905.0,59.59,59.65,59.53,59.63,4905.0
2016-09-28 13:00:00,59.6,59.64,59.47,59.47,8285.0,59.6,59.64,59.47,59.47,8285.0
2016-09-28 13:30:00,59.49,59.57,59.49,59.55,5267.0,59.49,59.57,59.49,59.55,5267.0
2016-09-28 14:00:00,59.55,59.55,59.45,59.46,8439.0,59.55,59.55,59.45,59.46,8439.0
2016-09-28 14:30:00,59.45,59.49,59.35,59.49,4154.0,59.45,59.49,59.35,59.49,4154.0
2016-09-28 15:00:00,59.49,59.59,59.46,59.59,8138.0,59.49,59.59,59.46,59.59,8138.0
2016-09-28 15:30:00,59.59,59.84,59.56,59.82,33926.0,59.59,59.84,59.56,59.82,33926.0
2016-09-29 09:30:00,59.66,59.66,59.02,59.23,9127.0,59.66,59.66,59.02,59.23,9127.0
2016-09-29 10:00:00,59.28,59.28,58.98,59.02,5904.0,59.28,59.28,58.98,59.02,5904.0
2016-09-29 10:30:00,58.93,58.93,58.7,58.71,4985.0,58.93,58.93,58.7,58.71,4985.0
2016-09-29 11:00:00,58.69,58.71,58.45,58.61,8788.0,58.69,58.71,58.45,58.61,8788.0
2016-09-29 11:30:00,58.56,58.67,58.56,58.65,13526.0,58.56,58.67,58.56,58.65,13526.0
2016-09-29 12:00:00,58.65,58.76,58.64,58.69,11751.0,58.65,58.76,58.64,58.69,11751.0
2016-09-29 12:30:00,58.66,58.67,58.4,58.48,28503.0,58.66,58.67,58.4,58.48,28503.0
2016-09-29 13:00:00,58.48,58.62,58.43,58.47,15975.0,58.48,58.62,58.43,58.47,15975.0
2016-09-29 13:30:00,58.48,58.63,58.22,58.32,16861.0,58.48,58.63,58.22,58.32,16861.0
2016-09-29 14:00:00,58.31,58.52,58.28,58.52,16889.0,58.31,58.52,58.28,58.52,16889.0
2016-09-29 14:30:00,58.56,58.6,58.41,58.43,19900.0,58.56,58.6,58.41,58.43,19900.0
2016-09-29 15:00:00,58.41,58.54,58.37,58.54,23608.0,58.41,58.54,58.37,58.54,23608.0
2016-09-29 15:30:00,58.55,58.7,58.47,58.58,53064.0,58.55,58.7,58.47,58.58,53064.0
2016-09-30 09:30:00,58.89,58.89,58.55,58.69,11015.0,58.89,58.89,58.55,58.69,11015.0
2016-09-30 10:00:00,58.68,58.87,58.66,58.8,8131.0,58.68,58.87,58.66,58.8,8131.0
2016-09-30 10:30:00,58.87,59.0,58.84,58.98,8100.0,58.87,59.0,58.84,58.98,8100.0
2016-09-30 11:00:00,59.0,59.17,58.93,59.12,20822.0,59.0,59.17,58.93,59.12,20822.0
2016-09-30 11:30:00,59.18,59.18,58.99,59.01,8200.0,59.18,59.18,58.99,59.01,8200.0
2016-09-30 12:00:00,59.05,59.2,58.91,59.2,6943.0,59.05,59.2,58.91,59.2,6943.0
2016-09-30 12:30:00,59.15,59.2,59.04,59.15,4500.0,59.15,59.2,59.04,59.15,4500.0
2016-09-30 13:00:00,59.14,59.16,59.03,59.05,3900.0,59.14,59.16,59.03,59.05,3900.0
2016-09-30 13:30:00,59.01,59.2,59.0,59.2,4800.0,59.01,59.2,59.0,59.2,4800.0
2016-09-30 14:00:00,59.18,59.22,59.04,59.18,5487.0,59.18,59.22,59.04,59.18,5487.0
2016-09-30 14:30:00,59.2,59.4,59.13,59.38,17685.0,59.2,59.4,59.13,59.38,17685.0
2016-09-30 15:00:00,59.36,59.62,59.33,59.62,10948.0,59.36,59.62,59.33,59.62,10948.0
2016-09-30 15:30:00,59.64,59.8,59.43,59.46,49412.0,59.64,59.8,59.43,59.46,49412.0
2016-10-03 09:30:00,59.16,59.37,58.73,58.93,16605.0,59.16,59.37,58.73,58.93,16605.0
2016-10-03 10:00:00,58.98,59.29,58.85,59.26,15075.0,58.98,59.29,58.85,59.26,15075.0
2016-10-03 10:30:00,59.28,59.72,59.28,59.67,12270.0,59.28,59.72,59.28,59.67,12270.0
2016-10-03 11:00:00,59.64,59.69,59.57,59.57,9328.0,59.64,59.69,59.57,59.57,9328.0
2016-10-03 11:30:00,59.57,59.6,59.3,59.36,10500.0,59.57,59.6,59.3,59.36,10500.0
2016-10-03 12:00:00,59.35,59.37,59.06,59.1,25230.0,59.35,59.37,59.06,59.1,25230.0
2016-10-03 12:30:00,59.09,59.27,59.05,59.27,8230.0,59.09,59.27,59.05,59.27,8230.0
2016-10-03 13:00:00,59.29,59.53,59.26,59.52,9350.0,59.29,59.53,59.26,59.52,9350.0
2016-10-03 13:30:00,59.51,59.64,59.44,59.63,10850.0,59.51,59.64,59.44,59.63,10850.0
2016-10-03 14:00:00,59.64,59.69,59.54,59.63,10530.0,59.64,59.69,59.54,59.63,10530.0
2016-10-03 14:30:00,59.61,59.69,59.58,59.68,15204.0,59.61,59.69,59.58,59.68,15204.0
2016-10-03 15:00:00,59.68,59.79,59.57,59.79,15133.0,59.68,59.79,59.57,59.79,15133.0
2016-10-03 15:30:00,59.77,60.04,59.77,60.0,65080.0,59.77,60.04,59.77,60.0,65080.0
2016-10-04 09:30:00,60.01,60.24,59.86,59.9,22749.0,60.01,60.24,59.86,59.9,22749.0
2016-10-04 10:00:00,59.84,59.88,59.58,59.75,8378.0,59.84,59.88,59.58,59.75,8378.0
2016-10-04 10:30:00,59.74,59.9,59.73,59.81,8400.0,59.74,59.9,59.73,59.81,8400.0
2016-10-04 11:00:00,59.78,59.78,59.56,59.64,10623.0,59.78,59.78,59.56,59.64,10623.0
2016-10-04 11:30:00,59.65,59.82,59.63,59.66,15046.0,59.65,59.82,59.63,59.66,15046.0
2016-10-04 12:00:00,59.66,59.7,59.5,59.53,5723.0,59.66,59.7,59.5,59.53,5723.0
2016-10-04 12:30:00,59.51,59.51,59.26,59.28,6000.0,59.51,59.51,59.26,59.28,6000.0
2016-10-04 13:00:00,59.26,59.4,59.23,59.31,8264.0,59.26,59.4,59.23,59.31,8264.0
2016-10-04 13:30:00,59.31,59.34,59.23,59.24,12510.0,59.31,59.34,59.23,59.24,12510.0
2016-10-04 14:00:00,59.26,59.34,59.14,59.21,10790.0,59.26,59.34,59.14,59.21,10790.0
2016-10-04 14:30:00,59.24,59.24,58.96,58.96,3700.0,59.24,59.24,58.96,58.96,3700.0
2016-10-04 15:00:00,58.96,59.28,58.96,59.24,7547.0,58.96,59.28,58.96,59.24,7547.0
2016-10-04 15:30:00,59.26,59.26,59.04,59.25,31482.0,59.26,59.26,59.04,59.25,31482.0
2016-10-05 09:30:00,59.21,59.42,59.09,59.37,8077.0,59.21,59.42,59.09,59.37,8077.0
2016-10-05 10:00:00,59.39,59.47,59.22,59.47,10219.0,59.39,59.47,59.22,59.47,10219.0
2016-10-05 10:30:00,59.46,59.5,59.38,59.49,4800.0,59.46,59.5,59.38,59.49,4800.0
2016-10-05 11:00:00,59.48,59.55,59.42,59.55,6429.0,59.48,59.55,59.42,59.55,6429.0
2016-10-05 11:30:00,59.54,59.68,59.53,59.67,4072.0,59.54,59.68,59.53,59.67,4072.0
2016-10-05 12:00:00,59.68,59.79,59.65,59.75,5000.0,59.68,59.79,59.65,59.75,5000.0
2016-10-05 12:30:00,59.71,59.74,59.68,59.73,3705.0,59.71,59.74,59.68,59.73,3705.0
2016-10-05 13:00:00,59.73,59.77,59.69,59.75,3181.0,59.73,59.77,59.69,59.75,3181.0
2016-10-05 13:30:00,59.8,59.88,59.76,59.88,6200.0,59.8,59.88,59.76,59.88,6200.0
2016-10-05 14:00:00,59.89,59.89,59.77,59.82,6862.0,59.89,59.89,59.77,59.82,6862.0
2016-10-05 14:30:00,59.85,59.85,59.63,59.69,4726.0,59.85,59.85,59.63,59.69,4726.0
2016-10-05 15:00:00,59.73,59.73,59.58,59.58,8530.0,59.73,59.73,59.58,59.58,8530.0
2016-10-05 15:30:00,59.56,59.71,59.54,59.67,25881.0,59.56,59.71,59.54,59.67,25881.0
2016-10-06 09:30:00,59.93,59.93,59.21,59.45,8690.0,59.93,59.93,59.21,59.45,8690.0
2016-10-06 10:00:00,59.42,59.62,59.19,59.62,13805.0,59.42,59.62,59.19,59.62,13805.0
2016-10-06 10:30:00,59.65,59.72,59.54,59.68,9100.0,59.65,59.72,59.54,59.68,9100.0
2016-10-06 11:00:00,59.68,59.77,59.66,59.77,9930.0,59.68,59.77,59.66,59.77,9930.0
2016-10-06 11:30:00,59.77,60.05,59.74,60.03,13974.0,59.77,60.05,59.74,60.03,13974.0
2016-10-06 12:00:00,60.03,60.21,59.97,59.99,10896.0,60.03,60.21,59.97,59.99,10896.0
2016-10-06 12:30:00,59.99,59.99,59.84,59.86,5169.0,59.99,59.99,59.84,59.86,5169.0
2016-10-06 13:00:00,59.83,59.95,59.81,59.87,4800.0,59.83,59.95,59.81,59.87,4800.0
2016-10-06 13:30:00,59.9,59.94,59.8,59.85,7100.0,59.9,59.94,59.8,59.85,7100.0
2016-10-06 14:00:00,59.79,59.82,59.69,59.82,7600.0,59.79,59.82,59.69,59.82,7600.0
2016-10-06 14:30:00,59.77,59.77,59.65,59.67,4790.0,59.77,59.77,59.65,59.67,4790.0
2016-10-06 15:00:00,59.66,59.82,59.61,59.66,8080.0,59.66,59.82,59.61,59.66,8080.0
2016-10-06 15:30:00,59.63,59.91,59.61,59.85,30078.0,59.63,59.91,59.61,59.85,30078.0
2016-10-07 09:30:00,59.87,60.18,59.62,59.7,18181.0,59.87,60.18,59.62,59.7,18181.0
2016-10-07 10:00:00,59.77,60.15,59.75,60.15,10067.0,59.77,60.15,59.75,60.15,10067.0
2016-10-07 10:30:00,60.18,60.2,59.8,59.81,8516.0,60.18,60.2,59.8,59.81,8516.0
2016-10-07 11:00:00,59.79,59.92,59.79,59.91,3300.0,59.79,59.92,59.79,59.91,3300.0
2016-10-07 11:30:00,59.9,59.9,59.55,59.61,4200.0,59.9,59.9,59.55,59.61,4200.0
2016-10-07 12:00:00,59.63,59.69,59.52,59.61,4820.0,59.63,59.69,59.52,59.61,4820.0
2016-10-07 12:30:00,59.61,59.71,59.52,59.71,3500.0,59.61,59.71,59.52,59.71,3500.0
2016-10-07 13:00:00,59.72,59.85,59.68,59.85,3932.0,59.72,59.85,59.68,59.85,3932.0
2016-10-07 13:30:00,59.87,59.96,59.8,59.84,4700.0,59.87,59.96,59.8,59.84,4700.0
2016-10-07 14:00:00,59.84,59.9,59.79,59.9,4850.0,59.84,59.9,59.79,59.9,4850.0
2016-10-07 14:30:00,59.89,59.9,59.81,59.86,5600.0,59.89,59.9,59.81,59.86,5600.0
2016-10-07 15:00:00,59.83,59.93,59.78,59.92,9600.0,59.83,59.93,59.78,59.92,9600.0
2016-10-07 15:30:00,59.92,60.1,59.88,59.96,45604.0,59.92,60.1,59.88,59.96,45604.0
2016-10-10 09:30:00,60.0,60.81,59.93,60.63,106713.0,60.0,60.81,59.93,60.63,106713.0
2016-10-10 10:00:00,60.69,60.74,60.07,60.07,30765.0,60.69,60.74,60.07,60.07,30765.0
2016-10-10 10:30:00,60.09,60.36,60.09,60.31,54388.0,60.09,60.36,60.09,60.31,54388.0
2016-10-10 11:00:00,60.33,60.57,60.24,60.46,60842.0,60.33,60.57,60.24,60.46,60842.0
2016-10-10 11:30:00,60.48,60.55,60.32,60.32,29012.0,60.48,60.55,60.32,60.32,29012.0
2016-10-10 12:00:00,60.32,60.52,60.31,60.44,6040.0,60.32,60.52,60.31,60.44,6040.0
2016-10-10 12:30:00,60.44,60.5,60.33,60.35,24883.0,60.44,60.5,60.33,60.35,24883.0
2016-10-10 13:00:00,60.29,60.4,60.28,60.31,6502.0,60.29,60.4,60.28,60.31,6502.0
2016-10-10 13:30:00,60.34,60.34,60.23,60.28,8123.0,60.34,60.34,60.23,60.28,8123.0
2016-10-10 14:00:00,60.29,60.43,60.18,60.37,38599.0,60.29,60.43,60.18,60.37,38599.0
2016-10-10 14:30:00,60.37,60.43,60.34,60.37,14403.0,60.37,60.43,60.34,60.37,14403.0
2016-10-10 15:00:00,60.38,60.41,60.32,60.35,47970.0,60.38,60.41,60.32,60.35,47970.0
2016-10-10 15:30:00,60.35,60.39,60.32,60.38,60505.0,60.35,60.39,60.32,60.38,60505.0
2016-10-11 09:30:00,60.27,60.27,59.45,59.47,8406.0,60.27,60.27,59.45,59.47,8406.0
2016-10-11 10:00:00,59.47,59.47,59.21,59.32,13450.0,59.47,59.47,59.21,59.32,13450.0
2016-10-11 10:30:00,59.38,59.39,59.22,59.28,14260.0,59.38,59.39,59.22,59.28,14260.0
2016-10-11 11:00:00,59.26,59.28,58.98,59.04,34997.0,59.26,59.28,58.98,59.04,34997.0
2016-10-11 11:30:00,59.09,59.31,59.03,59.28,19316.0,59.09,59.31,59.03,59.28,19316.0
2016-10-11 12:00:00,59.3,59.36,59.06,59.06,14824.0,59.3,59.36,59.06,59.06,14824.0
2016-10-11 12:30:00,59.04,59.13,58.94,59.06,6598.0,59.04,59.13,58.94,59.06,6598.0
2016-10-11 13:00:00,59.02,59.02,58.77,58.91,11053.0,59.02,59.02,58.77,58.91,11053.0
2016-10-11 13:30:00,58.84,58.87,58.46,58.52,6937.0,58.84,58.87,58.46,58.52,6937.0
2016-10-11 14:00:00,58.53,58.64,58.29,58.42,10850.0,58.53,58.64,58.29,58.42,10850.0
2016-10-11 14:30:00,58.41,58.58,58.33,58.47,9077.0,58.41,58.58,58.33,58.47,9077.0
2016-10-11 15:00:00,58.5,58.72,58.39,58.65,10377.0,58.5,58.72,58.39,58.65,10377.0
2016-10-11 15:30:00,58.64,58.73,58.55,58.66,29751.0,58.64,58.73,58.55,58.66,29751.0
2016-10-12 09:30:00,58.82,58.99,57.99,58.72,26190.0,58.82,58.99,57.99,58.72,26190.0
2016-10-12 10:00:00,58.79,59.01,58.7,58.88,9900.0,58.79,59.01,58.7,58.88,9900.0
2016-10-12 10:30:00,58.87,58.91,58.77,58.91,13402.0,58.87,58.91,58.77,58.91,13402.0
2016-10-12 11:00:00,58.93,59.05,58.85,59.05,10623.0,58.93,59.05,58.85,59.05,10623.0
2016-10-12 11:30:00,59.06,59.22,59.01,59.05,11270.0,59.06,59.22,59.01,59.05,11270.0
2016-10-12 12:00:00,59.05,59.28,59.03,59.2,11855.0,59.05,59.28,59.03,59.2,11855.0
2016-10-12 12:30:00,59.19,59.23,59.09,59.11,8948.0,59.19,59.23,59.09,59.11,8948.0
2016-10-12 13:00:00,59.11,59.23,59.06,59.2,10008.0,59.11,59.23,59.06,59.2,10008.0
2016-10-12 13:30:00,59.2,59.23,59.04,59.1,12525.0,59.2,59.23,59.04,59.1,12525.0
2016-10-12 14:00:00,59.09,59.17,59.0,59.03,11250.0,59.09,59.17,59.0,59.03,11250.0
2016-10-12 14:30:00,59.01,59.09,58.97,59.01,11300.0,59.01,59.09,58.97,59.01,11300.0
2016-10-12 15:00:00,59.0,59.1,58.99,59.0,14361.0,59.0,59.1,58.99,59.0,14361.0
2016-10-12 15:30:00,59.0,59.05,58.89,58.92,42117.0,59.0,59.05,58.89,58.92,42117.0
2016-10-13 09:30:00,58.53,58.61,58.08,58.49,7586.0,58.53,58.61,58.08,58.49,7586.0
2016-10-13 10:00:00,58.41,58.66,58.32,58.65,3862.0,58.41,58.66,58.32,58.65,3862.0
2016-10-13 10:30:00,58.67,58.84,58.61,58.81,6527.0,58.67,58.84,58.61,58.81,6527.0
2016-10-13 11:00:00,58.77,58.94,58.76,58.82,4350.0,58.77,58.94,58.76,58.82,4350.0
2016-10-13 11:30:00,58.79,58.84,58.61,58.67,2713.0,58.79,58.84,58.61,58.67,2713.0
2016-10-13 12:00:00,58.61,58.72,58.49,58.49,3357.0,58.61,58.72,58.49,58.49,3357.0
2016-10-13 12:30:00,58.51,58.69,58.46,58.46,4143.0,58.51,58.69,58.46,58.46,4143.0
2016-10-13 13:00:00,58.46,58.52,58.33,58.44,4200.0,58.46,58.52,58.33,58.44,4200.0
2016-10-13 13:30:00,58.44,58.53,58.36,58.51,4300.0,58.44,58.53,58.36,58.51,4300.0
2016-10-13 14:00:00,58.51,58.64,58.51,58.64,3300.0,58.51,58.64,58.51,58.64,3300.0
2016-10-13 14:30:00,58.63,58.79,58.62,58.79,4881.0,58.63,58.79,58.62,58.79,4881.0
2016-10-13 15:00:00,58.79,58.79,58.53,58.53,4400.0,58.79,58.79,58.53,58.53,4400.0
2016-10-13 15:30:00,58.53,58.54,58.34,58.44,20400.0,58.53,58.54,58.34,58.44,20400.0
2016-10-14 09:30:00,58.76,58.92,58.19,58.92,4685.0,58.76,58.92,58.19,58.92,4685.0
2016-10-14 10:00:00,58.85,58.9,58.58,58.65,4583.0,58.85,58.9,58.58,58.65,4583.0
2016-10-14 10:30:00,58.72,58.87,58.69,58.74,3335.0,58.72,58.87,58.69,58.74,3335.0
2016-10-14 11:00:00,58.86,58.86,58.59,58.59,5270.0,58.86,58.86,58.59,58.59,5270.0
2016-10-14 11:30:00,58.56,58.76,58.55,58.55,6980.0,58.56,58.76,58.55,58.55,6980.0
2016-10-14 12:00:00,58.52,58.54,58.37,58.46,3610.0,58.52,58.54,58.37,58.46,3610.0
2016-10-14 12:30:00,58.44,58.49,58.4,58.4,1900.0,58.44,58.49,58.4,58.4,1900.0
2016-10-14 13:00:00,58.36,58.49,58.32,58.47,2900.0,58.36,58.49,58.32,58.47,2900.0
2016-10-14 13:30:00,58.48,58.59,58.44,58.53,6650.0,58.48,58.59,58.44,58.53,6650.0
2016-10-14 14:00:00,58.53,58.57,58.46,58.55,7722.0,58.53,58.57,58.46,58.55,7722.0
2016-10-14 14:30:00,58.51,58.51,58.31,58.34,3800.0,58.51,58.51,58.31,58.34,3800.0
2016-10-14 15:00:00,58.3,58.48,58.3,58.48,5800.0,58.3,58.48,58.3,58.48,5800.0
2016-10-14 15:30:00,58.48,58.62,58.43,58.43,39852.0,58.48,58.62,58.43,58.43,39852.0
2016-10-17 09:30:00,58.23,58.58,58.23,58.58,9628.0,58.23,58.58,58.23,58.58,9628.0
2016-10-17 10:00:00,58.55,58.86,58.52,58.86,7354.0,58.55,58.86,58.52,58.86,7354.0
2016-10-17 10:30:00,58.86,58.86,58.65,58.86,7486.0,58.86,58.86,58.65,58.86,7486.0
2016-10-17 11:00:00,58.86,58.92,58.78,58.84,6180.0,58.86,58.92,58.78,58.84,6180.0
2016-10-17 11:30:00,58.84,58.93,58.82,58.91,6000.0,58.84,58.93,58.82,58.91,6000.0
2016-10-17 12:00:00,58.9,58.92,58.8,58.81,7600.0,58.9,58.92,58.8,58.81,7600.0
2016-10-17 12:30:00,58.81,58.94,58.8,58.9,6262.0,58.81,58.94,58.8,58.9,6262.0
2016-10-17 13:00:00,58.89,58.94,58.83,58.89,8503.0,58.89,58.94,58.83,58.89,8503.0
2016-10-17 13:30:00,58.88,58.94,58.84,58.9,14096.0,58.88,58.94,58.84,58.9,14096.0
2016-10-17 14:00:00,58.9,59.06,58.9,59.04,7824.0,58.9,59.06,58.9,59.04,7824.0
2016-10-17 14:30:00,58.98,59.09,58.96,59.07,13882.0,58.98,59.09,58.96,59.07,13882.0
2016-10-17 15:00:00,59.06,59.06,58.89,58.91,13365.0,59.06,59.06,58.89,58.91,13365.0
2016-10-17 15:30:00,58.88,59.0,58.82,58.89,47074.0,58.88,59.0,58.82,58.89,47074.0
2016-10-18 09:30:00,59.62,59.69,59.32,59.5,31027.0,59.62,59.69,59.32,59.5,31027.0
2016-10-18 10:00:00,59.5,59.7,59.43,59.49,31776.0,59.5,59.7,59.43,59.49,31776.0
2016-10-18 10:30:00,59.48,59.5,59.23,59.32,4641.0,59.48,59.5,59.23,59.32,4641.0
2016-10-18 11:00:00,59.32,59.42,59.2,59.42,8100.0,59.32,59.42,59.2,59.42,8100.0
2016-10-18 11:30:00,59.42,59.52,59.35,59.48,7650.0,59.42,59.52,59.35,59.48,7650.0
2016-10-18 12:00:00,59.48,59.54,59.43,59.52,6301.0,59.48,59.54,59.43,59.52,6301.0
2016-10-18 12:30:00,59.54,59.55,59.43,59.45,4100.0,59.54,59.55,59.43,59.45,4100.0
2016-10-18 13:00:00,59.48,59.54,59.43,59.52,6434.0,59.48,59.54,59.43,59.52,6434.0
2016-10-18 13:30:00,59.48,59.57,59.36,59.43,12160.0,59.48,59.57,59.36,59.43,12160.0
2016-10-18 14:00:00,59.43,59.43,59.26,59.37,11487.0,59.43,59.43,59.26,59.37,11487.0
2016-10-18 14:30:00,59.39,59.42,59.3,59.31,15135.0,59.39,59.42,59.3,59.31,15135.0
2016-10-18 15:00:00,59.32,59.32,59.18,59.26,12673.0,59.32,59.32,59.18,59.26,12673.0
2016-10-18 15:30:00,59.26,59.26,59.05,59.07,38050.0,59.26,59.26,59.05,59.07,38050.0
2016-10-19 09:30:00,59.32,59.32,58.63,58.68,15158.0,59.32,59.32,58.63,58.68,15158.0
2016-10-19 10:00:00,58.72,58.88,58.63,58.88,8625.0,58.72,58.88,58.63,58.88,8625.0
2016-10-19 10:30:00,58.92,59.19,58.92,59.09,11292.0,58.92,59.19,58.92,59.09,11292.0
2016-10-19 11:00:00,59.12,59.16,58.96,59.16,7644.0,59.12,59.16,58.96,59.16,7644.0
2016-10-19 11:30:00,59.16,59.36,59.15,59.19,3400.0,59.16,59.36,59.15,59.19,3400.0
2016-10-19 12:00:00,59.13,59.14,59.05,59.08,3826.0,59.13,59.14,59.05,59.08,3826.0
2016-10-19 12:30:00,59.12,59.15,59.08,59.12,3540.0,59.12,59.15,59.08,59.12,3540.0
2016-10-19 13:00:00,59.12,59.14,59.03,59.03,4200.0,59.12,59.14,59.03,59.03,4200.0
2016-10-19 13:30:00,59.05,59.11,59.03,59.06,6763.0,59.05,59.11,59.03,59.06,6763.0
2016-10-19 14:00:00,59.09,59.1,58.95,58.99,7050.0,59.09,59.1,58.95,58.99,7050.0
2016-10-19 14:30:00,58.97,59.08,58.91,59.05,8743.0,58.97,59.08,58.91,59.05,8743.0
2016-10-19 15:00:00,59.06,59.15,59.04,59.13,9901.0,59.06,59.15,59.04,59.13,9901.0
2016-10-19 15:30:00,59.13,59.16,59.03,59.08,31431.0,59.13,59.16,59.03,59.08,31431.0
2016-10-20 09:30:00,58.89,59.14,58.65,59.07,5509.0,58.89,59.14,58.65,59.07,5509.0
2016-10-20 10:00:00,59.1,59.14,58.95,59.04,7392.0,59.1,59.14,58.95,59.04,7392.0
2016-10-20 10:30:00,59.04,59.05,58.81,58.85,20046.0,59.04,59.05,58.81,58.85,20046.0
2016-10-20 11:00:00,58.85,59.0,58.8,58.81,68744.0,58.85,59.0,58.8,58.81,68744.0
2016-10-20 11:30:00,58.8,58.81,58.71,58.72,1400.0,58.8,58.81,58.71,58.72,1400.0
2016-10-20 12:00:00,58.71,58.73,58.6,58.64,3185.0,58.71,58.73,58.6,58.64,3185.0
2016-10-20 12:30:00,58.66,58.95,58.63,58.95,20796.0,58.66,58.95,58.63,58.95,20796.0
2016-10-20 13:00:00,58.96,59.02,58.88,58.96,3738.0,58.96,59.02,58.88,58.96,3738.0
2016-10-20 13:30:00,58.97,59.21,58.95,59.21,3400.0,58.97,59.21,58.95,59.21,3400.0
2016-10-20 14:00:00,59.1,59.19,59.04,59.05,5280.0,59.1,59.19,59.04,59.05,5280.0
2016-10-20 14:30:00,59.1,59.22,59.09,59.15,1923.0,59.1,59.22,59.09,59.15,1923.0
2016-10-20 15:00:00,59.23,59.3,59.15,59.26,10352.0,59.23,59.3,59.15,59.26,10352.0
2016-10-20 15:30:00,59.25,59.41,59.19,59.25,20836.0,59.25,59.41,59.19,59.25,20836.0
2016-10-21 09:30:00,58.88,58.88,58.5,58.85,9358.0,58.88,58.88,58.5,58.85,9358.0
2016-10-21 10:00:00,58.88,58.95,58.78,58.95,11945.0,58.88,58.95,58.78,58.95,11945.0
2016-10-21 10:30:00,58.95,59.08,58.95,59.01,2739.0,58.95,59.08,58.95,59.01,2739.0
2016-10-21 11:00:00,58.97,59.08,58.92,58.98,3236.0,58.97,59.08,58.92,58.98,3236.0
2016-10-21 11:30:00,58.99,59.24,58.99,59.15,2700.0,58.99,59.24,58.99,59.15,2700.0
2016-10-21 12:00:00,59.16,59.23,59.13,59.15,3362.0,59.16,59.23,59.13,59.15,3362.0
2016-10-21 12:30:00,59.15,59.19,59.08,59.19,2650.0,59.15,59.19,59.08,59.19,2650.0
2016-10-21 13:00:00,59.22,59.25,59.15,59.23,2000.0,59.22,59.25,59.15,59.23,2000.0
2016-10-21 13:30:00,59.22,59.39,59.21,59.27,34069.0,59.22,59.39,59.21,59.27,34069.0
2016-10-21 14:00:00,59.28,59.31,59.03,59.04,5700.0,59.28,59.31,59.03,59.04,5700.0
2016-10-21 14:30:00,59.05,59.05,58.76,58.8,9379.0,59.05,59.05,58.76,58.8,9379.0
2016-10-21 15:00:00,58.85,58.87,58.71,58.75,4853.0,58.85,58.87,58.71,58.75,4853.0
2016-10-21 15:30:00,58.76,58.99,58.75,58.96,31490.0,58.76,58.99,58.75,58.96,31490.0
2016-10-24 09:30:00,58.97,59.72,58.97,59.63,13098.0,58.97,59.72,58.97,59.63,13098.0
2016-10-24 10:00:00,59.63,59.88,59.58,59.88,8800.0,59.63,59.88,59.58,59.88,8800.0
2016-10-24 10:30:00,59.85,59.9,59.76,59.78,14700.0,59.85,59.9,59.76,59.78,14700.0
2016-10-24 11:00:00,59.76,59.79,59.62,59.62,4700.0,59.76,59.79,59.62,59.62,4700.0
2016-10-24 11:30:00,59.55,59.67,59.55,59.55,12800.0,59.55,59.67,59.55,59.55,12800.0
2016-10-24 12:00:00,59.58,59.66,59.57,59.62,13100.0,59.58,59.66,59.57,59.62,13100.0
2016-10-24 12:30:00,59.61,59.95,59.57,59.8,59600.0,59.61,59.95,59.57,59.8,59600.0
2016-10-24 13:00:00,59.77,59.81,59.72,59.72,4400.0,59.77,59.81,59.72,59.72,4400.0
2016-10-24 13:30:00,59.72,59.74,59.62,59.66,3800.0,59.72,59.74,59.62,59.66,3800.0
2016-10-24 14:00:00,59.63,59.69,59.55,59.58,3300.0,59.63,59.69,59.55,59.58,3300.0
2016-10-24 14:30:00,59.58,59.66,59.53,59.54,3600.0,59.58,59.66,59.53,59.54,3600.0
2016-10-24 15:00:00,59.56,59.59,59.51,59.53,10900.0,59.56,59.59,59.51,59.53,10900.0
2016-10-24 15:30:00,59.5,59.6,59.49,59.57,34343.0,59.5,59.6,59.49,59.57,34343.0
2016-10-25 09:30:00,59.57,59.81,59.15,59.17,4410.0,59.57,59.81,59.15,59.17,4410.0
2016-10-25 10:00:00,59.17,59.18,58.64,58.69,87600.0,59.17,59.18,58.64,58.69,87600.0
2016-10-25 10:30:00,58.62,58.7,58.39,58.47,9100.0,58.62,58.7,58.39,58.47,9100.0
2016-10-25 11:00:00,58.45,58.63,58.42,58.63,15000.0,58.45,58.63,58.42,58.63,15000.0
2016-10-25 11:30:00,58.6,58.62,58.53,58.61,12100.0,58.6,58.62,58.53,58.61,12100.0
2016-10-25 12:00:00,58.58,58.66,58.53,58.64,10300.0,58.58,58.66,58.53,58.64,10300.0
2016-10-25 12:30:00,58.6,58.67,58.58,58.67,7400.0,58.6,58.67,58.58,58.67,7400.0
2016-10-25 13:00:00,58.6,58.65,58.57,58.65,16000.0,58.6,58.65,58.57,58.65,16000.0
2016-10-25 13:30:00,58.69,58.86,58.67,58.84,9900.0,58.69,58.86,58.67,58.84,9900.0
2016-10-25 14:00:00,58.82,58.91,58.81,58.83,10300.0,58.82,58.91,58.81,58.83,10300.0
2016-10-25 14:30:00,58.84,58.87,58.71,58.72,17600.0,58.84,58.87,58.71,58.72,17600.0
2016-10-25 15:00:00,58.7,58.75,58.52,58.61,9100.0,58.7,58.75,58.52,58.61,9100.0
2016-10-25 15:30:00,58.61,58.63,58.49,58.61,29800.0,58.61,58.63,58.49,58.61,29800.0
2016-10-26 09:30:00,58.43,58.64,56.7,56.89,114719.0,58.43,58.64,56.7,56.89,114719.0
2016-10-26 10:00:00,56.9,57.41,56.83,57.22,35688.0,56.9,57.41,56.83,57.22,35688.0
2016-10-26 10:30:00,57.23,57.36,56.93,57.07,82616.0,57.23,57.36,56.93,57.07,82616.0
2016-10-26 11:00:00,57.07,57.19,56.99,56.99,9185.0,57.07,57.19,56.99,56.99,9185.0
2016-10-26 11:30:00,56.97,57.15,56.97,57.15,8123.0,56.97,57.15,56.97,57.15,8123.0
2016-10-26 12:00:00,57.15,57.34,57.12,57.15,60670.0,57.15,57.34,57.12,57.15,60670.0
2016-10-26 12:30:00,57.15,57.16,56.66,56.7,105159.0,57.15,57.16,56.66,56.7,105159.0
2016-10-26 13:00:00,56.7,56.79,56.66,56.73,4849.0,56.7,56.79,56.66,56.73,4849.0
2016-10-26 13:30:00,56.71,56.71,56.27,56.35,20833.0,56.71,56.71,56.27,56.35,20833.0
2016-10-26 14:00:00,56.36,56.36,56.09,56.13,27461.0,56.36,56.36,56.09,56.13,27461.0
2016-10-26 14:30:00,56.13,56.15,56.01,56.05,13417.0,56.13,56.15,56.01,56.05,13417.0
2016-10-26 15:00:00,56.05,56.22,55.91,56.22,51065.0,56.05,56.22,55.91,56.22,51065.0
2016-10-26 15:30:00,56.22,56.48,56.22,56.45,49619.0,56.22,56.48,56.22,56.45,49619.0
2016-10-27 09:30:00,56.61,56.92,56.02,56.43,35262.0,56.61,56.92,56.02,56.43,35262.0
2016-10-27 10:00:00,56.47,56.61,56.3,56.44,34713.0,56.47,56.61,56.3,56.44,34713.0
2016-10-27 10:30:00,56.41,56.56,56.38,56.49,19341.0,56.41,56.56,56.38,56.49,19341.0
2016-10-27 11:00:00,56.46,56.78,56.46,56.71,42100.0,56.46,56.78,56.46,56.71,42100.0
2016-10-27 11:30:00,56.67,56.7,56.22,56.47,6800.0,56.67,56.7,56.22,56.47,6800.0
2016-10-27 12:00:00,56.48,56.52,56.19,56.26,5900.0,56.48,56.52,56.19,56.26,5900.0
2016-10-27 12:30:00,56.25,56.44,56.14,56.44,7031.0,56.25,56.44,56.14,56.44,7031.0
2016-10-27 13:00:00,56.44,56.46,56.21,56.21,16082.0,56.44,56.46,56.21,56.21,16082.0
2016-10-27 13:30:00,56.23,56.29,56.02,56.09,18295.0,56.23,56.29,56.02,56.09,18295.0
2016-10-27 14:00:00,56.07,56.28,56.07,56.09,22348.0,56.07,56.28,56.07,56.09,22348.0
2016-10-27 14:30:00,56.06,56.17,56.03,56.05,15187.0,56.06,56.17,56.03,56.05,15187.0
2016-10-27 15:00:00,56.05,56.14,56.02,56.14,49413.0,56.05,56.14,56.02,56.14,49413.0
2016-10-27 15:30:00,56.13,56.24,56.01,56.16,62434.0,56.13,56.24,56.01,56.16,62434.0
2016-10-28 09:30:00,55.9,57.16,55.57,57.01,9227.0,55.9,57.16,55.57,57.01,9227.0
2016-10-28 10:00:00,57.02,57.11,56.75,56.75,13157.0,57.02,57.11,56.75,56.75,13157.0
2016-10-28 10:30:00,56.72,56.83,56.64,56.75,15889.0,56.72,56.83,56.64,56.75,15889.0
2016-10-28 11:00:00,56.75,56.77,56.46,56.46,17708.0,56.75,56.77,56.46,56.46,17708.0
2016-10-28 11:30:00,56.5,56.53,56.28,56.32,21170.0,56.5,56.53,56.28,56.32,21170.0
2016-10-28 12:00:00,56.31,56.56,56.13,56.43,43778.0,56.31,56.56,56.13,56.43,43778.0
2016-10-28 12:30:00,56.41,56.43,56.32,56.32,16537.0,56.41,56.43,56.32,56.32,16537.0
2016-10-28 13:00:00,56.34,56.42,56.04,56.34,20822.0,56.34,56.42,56.04,56.34,20822.0
2016-10-28 13:30:00,56.29,56.42,56.17,56.34,9325.0,56.29,56.42,56.17,56.34,9325.0
2016-10-28 14:00:00,56.28,56.39,56.24,56.25,11812.0,56.28,56.39,56.24,56.25,11812.0
2016-10-28 14:30:00,56.27,56.35,56.11,56.35,16938.0,56.27,56.35,56.11,56.35,16938.0
2016-10-28 15:00:00,56.34,56.41,56.22,56.35,23470.0,56.34,56.41,56.22,56.35,23470.0
2016-10-28 15:30:00,56.36,56.49,56.18,56.28,71586.0,56.36,56.49,56.18,56.28,71586.0
2016-10-31 09:30:00,56.15,56.15,54.74,55.26,44887.0,56.15,56.15,54.74,55.26,44887.0
2016-10-31 10:00:00,55.18,55.3,55.04,55.16,40463.0,55.18,55.3,55.04,55.16,40463.0
2016-10-31 10:30:00,55.24,55.24,54.93,54.93,23032.0,55.24,55.24,54.93,54.93,23032.0
2016-10-31 11:00:00,54.94,55.0,54.81,54.9,32517.0,54.94,55.0,54.81,54.9,32517.0
2016-10-31 11:30:00,54.9,55.04,54.78,55.0,71859.0,54.9,55.04,54.78,55.0,71859.0
2016-10-31 12:00:00,54.99,55.03,54.81,54.9,40043.0,54.99,55.03,54.81,54.9,40043.0
2016-10-31 12:30:00,54.9,54.96,54.8,54.87,9880.0,54.9,54.96,54.8,54.87,9880.0
2016-10-31 13:00:00,54.89,54.98,54.84,54.93,11141.0,54.89,54.98,54.84,54.93,11141.0
2016-10-31 13:30:00,54.91,54.92,54.79,54.79,15747.0,54.91,54.92,54.79,54.79,15747.0
2016-10-31 14:00:00,54.8,54.89,54.7,54.74,20934.0,54.8,54.89,54.7,54.74,20934.0
2016-10-31 14:30:00,54.75,54.78,54.68,54.74,21940.0,54.75,54.78,54.68,54.74,21940.0
2016-10-31 15:00:00,54.72,54.89,54.72,54.83,22878.0,54.72,54.89,54.72,54.83,22878.0
2016-10-31 15:30:00,54.85,55.0,54.81,54.98,120089.0,54.85,55.0,54.81,54.98,120089.0
2016-11-01 09:30:00,55.0,55.45,54.59,54.87,53774.0,55.0,55.45,54.59,54.87,53774.0
2016-11-01 10:00:00,54.88,55.05,54.84,55.0,25100.0,54.88,55.05,54.84,55.0,25100.0
2016-11-01 10:30:00,54.98,55.17,54.9,55.04,27040.0,54.98,55.17,54.9,55.04,27040.0
2016-11-01 11:00:00,55.05,55.11,54.92,54.92,19163.0,55.05,55.11,54.92,54.92,19163.0
2016-11-01 11:30:00,54.88,54.89,54.58,54.73,18125.0,54.88,54.89,54.58,54.73,18125.0
2016-11-01 12:00:00,54.78,54.8,54.51,54.71,15600.0,54.78,54.8,54.51,54.71,15600.0
2016-11-01 12:30:00,54.69,54.72,54.4,54.5,16898.0,54.69,54.72,54.4,54.5,16898.0
2016-11-01 13:00:00,54.54,54.61,54.17,54.26,24850.0,54.54,54.61,54.17,54.26,24850.0
2016-11-01 13:30:00,54.25,54.3,53.97,53.97,32965.0,54.25,54.3,53.97,53.97,32965.0
2016-11-01 14:00:00,53.97,54.03,53.83,53.97,34350.0,53.97,54.03,53.83,53.97,34350.0
2016-11-01 14:30:00,53.98,54.03,53.85,53.86,23727.0,53.98,54.03,53.85,53.86,23727.0
2016-11-01 15:00:00,53.85,54.17,53.84,54.15,37805.0,53.85,54.17,53.84,54.15,37805.0
2016-11-01 15:30:00,54.16,54.75,54.15,54.61,102250.0,54.16,54.75,54.15,54.61,102250.0
2016-11-02 09:30:00,54.48,54.74,54.12,54.15,16748.0,54.48,54.74,54.12,54.15,16748.0
2016-11-02 10:00:00,54.13,54.38,54.01,54.33,19491.0,54.13,54.38,54.01,54.33,19491.0
2016-11-02 10:30:00,54.33,54.53,54.2,54.28,20038.0,54.33,54.53,54.2,54.28,20038.0
2016-11-02 11:00:00,54.31,54.32,53.86,54.0,31050.0,54.31,54.32,53.86,54.0,31050.0
2016-11-02 11:30:00,54.08,54.19,53.94,53.98,30618.0,54.08,54.19,53.94,53.98,30618.0
2016-11-02 12:00:00,54.0,54.12,53.91,53.98,68275.0,54.0,54.12,53.91,53.98,68275.0
2016-11-02 12:30:00,53.96,54.09,53.94,54.09,48284.0,53.96,54.09,53.94,54.09,48284.0
2016-11-02 13:00:00,54.1,54.21,54.04,54.15,5500.0,54.1,54.21,54.04,54.15,5500.0
2016-11-02 13:30:00,54.09,54.19,54.01,54.07,76131.0,54.09,54.19,54.01,54.07,76131.0
2016-11-02 14:00:00,54.05,54.16,53.78,54.03,30740.0,54.05,54.16,53.78,54.03,30740.0
2016-11-02 14:30:00,54.05,54.27,54.04,54.19,15458.0,54.05,54.27,54.04,54.19,15458.0
2016-11-02 15:00:00,54.21,54.55,54.2,54.5,28310.0,54.21,54.55,54.2,54.5,28310.0
2016-11-02 15:30:00,54.58,54.59,54.17,54.36,70235.0,54.58,54.59,54.17,54.36,70235.0
2016-11-03 09:30:00,59.25,59.25,57.71,58.85,134579.0,59.25,59.25,57.71,58.85,134579.0
2016-11-03 10:00:00,58.84,59.07,57.31,58.15,82988.0,58.84,59.07,57.31,58.15,82988.0
2016-11-03 10:30:00,58.05,58.7,56.95,57.16,50581.0,58.05,58.7,56.95,57.16,50581.0
2016-11-03 11:00:00,57.21,57.42,56.87,57.33,29269.0,57.21,57.42,56.87,57.33,29269.0
2016-11-03 11:30:00,57.34,57.34,56.97,57.05,29021.0,57.34,57.34,56.97,57.05,29021.0
2016-11-03 12:00:00,57.02,57.44,56.92,57.44,23962.0,57.02,57.44,56.92,57.44,23962.0
2016-11-03 12:30:00,57.43,57.68,57.36,57.65,18742.0,57.43,57.68,57.36,57.65,18742.0
2016-11-03 13:00:00,57.6,57.71,57.39,57.49,18892.0,57.6,57.71,57.39,57.49,18892.0
2016-11-03 13:30:00,57.51,57.56,57.37,57.45,26159.0,57.51,57.56,57.37,57.45,26159.0
2016-11-03 14:00:00,57.47,57.56,57.4,57.45,23668.0,57.47,57.56,57.4,57.45,23668.0
2016-11-03 14:30:00,57.48,57.55,57.39,57.55,25146.0,57.48,57.55,57.39,57.55,25146.0
2016-11-03 15:00:00,57.52,57.76,57.5,57.65,26049.0,57.52,57.76,57.5,57.65,26049.0
2016-11-03 15:30:00,57.64,57.66,57.3,57.6,123255.0,57.64,57.66,57.3,57.6,123255.0
2016-11-04 09:30:00,57.92,58.09,57.2,57.73,27020.0,57.92,58.09,57.2,57.73,27020.0
2016-11-04 10:00:00,57.76,58.13,57.74,58.12,17300.0,57.76,58.13,57.74,58.12,17300.0
2016-11-04 10:30:00,58.09,58.18,57.97,58.06,13165.0,58.09,58.18,57.97,58.06,13165.0
2016-11-04 11:00:00,58.11,58.18,57.96,58.08,19110.0,58.11,58.18,57.96,58.08,19110.0
2016-11-04 11:30:00,58.06,58.29,58.03,58.29,9510.0,58.06,58.29,58.03,58.29,9510.0
2016-11-04 12:00:00,58.31,58.54,58.27,58.53,18421.0,58.31,58.54,58.27,58.53,18421.0
2016-11-04 12:30:00,58.53,58.59,58.45,58.58,20001.0,58.53,58.59,58.45,58.58,20001.0
2016-11-04 13:00:00,58.54,58.66,58.25,58.3,18775.0,58.54,58.66,58.25,58.3,18775.0
2016-11-04 13:30:00,58.32,58.35,58.0,58.0,10268.0,58.32,58.35,58.0,58.0,10268.0
2016-11-04 14:00:00,57.94,57.96,57.78,57.78,13531.0,57.94,57.96,57.78,57.78,13531.0
2016-11-04 14:30:00,57.81,57.81,57.55,57.6,29417.0,57.81,57.81,57.55,57.6,29417.0
2016-11-04 15:00:00,57.62,57.63,57.34,57.36,13714.0,57.62,57.63,57.34,57.36,13714.0
2016-11-04 15:30:00,57.4,57.41,57.07,57.18,73451.0,57.4,57.41,57.07,57.18,73451.0
2016-11-07 09:30:00,58.35,58.67,57.31,58.5,51114.0,58.35,58.67,57.31,58.5,51114.0
2016-11-07 10:00:00,58.52,58.74,58.41,58.49,29169.0,58.52,58.74,58.41,58.49,29169.0
2016-11-07 10:30:00,58.51,58.93,58.5,58.88,13464.0,58.51,58.93,58.5,58.88,13464.0
2016-11-07 11:00:00,58.92,58.99,58.82,58.87,13348.0,58.92,58.99,58.82,58.87,13348.0
2016-11-07 11:30:00,58.93,59.53,58.93,59.45,80477.0,58.93,59.53,58.93,59.45,80477.0
2016-11-07 12:00:00,59.41,60.0,59.29,59.74,169762.0,59.41,60.0,59.29,59.74,169762.0
2016-11-07 12:30:00,59.74,60.2,59.73,60.12,44285.0,59.74,60.2,59.73,60.12,44285.0
2016-11-07 13:00:00,60.15,60.41,60.14,60.37,24672.0,60.15,60.41,60.14,60.37,24672.0
2016-11-07 13:30:00,60.4,60.49,60.16,60.21,16129.0,60.4,60.49,60.16,60.21,16129.0
2016-11-07 14:00:00,60.18,60.29,60.16,60.22,20457.0,60.18,60.29,60.16,60.22,20457.0
2016-11-07 14:30:00,60.21,60.28,60.08,60.23,17386.0,60.21,60.28,60.08,60.23,17386.0
2016-11-07 15:00:00,60.25,60.3,60.16,60.17,24541.0,60.25,60.3,60.16,60.17,24541.0
2016-11-07 15:30:00,60.19,60.64,60.11,60.47,60428.0,60.19,60.64,60.11,60.47,60428.0
2016-11-08 09:30:00,59.71,60.57,59.18,60.51,25508.0,59.71,60.57,59.18,60.51,25508.0
2016-11-08 10:00:00,60.51,60.7,60.49,60.67,12190.0,60.51,60.7,60.49,60.67,12190.0
2016-11-08 10:30:00,60.68,60.68,60.45,60.56,10522.0,60.68,60.68,60.45,60.56,10522.0
2016-11-08 11:00:00,60.59,60.83,60.52,60.78,13373.0,60.59,60.83,60.52,60.78,13373.0
2016-11-08 11:30:00,60.76,60.83,60.68,60.75,7900.0,60.76,60.83,60.68,60.75,7900.0
2016-11-08 12:00:00,60.71,60.89,60.68,60.84,11009.0,60.71,60.89,60.68,60.84,11009.0
2016-11-08 12:30:00,60.87,60.88,60.74,60.79,7515.0,60.87,60.88,60.74,60.79,7515.0
2016-11-08 13:00:00,60.75,60.77,60.54,60.64,4589.0,60.75,60.77,60.54,60.64,4589.0
2016-11-08 13:30:00,60.6,60.8,60.57,60.67,8349.0,60.6,60.8,60.57,60.67,8349.0
2016-11-08 14:00:00,60.66,60.76,60.42,60.48,9000.0,60.66,60.76,60.42,60.48,9000.0
2016-11-08 14:30:00,60.48,60.49,60.31,60.41,7600.0,60.48,60.49,60.31,60.41,7600.0
2016-11-08 15:00:00,60.38,60.6,60.37,60.58,11773.0,60.38,60.6,60.37,60.58,11773.0
2016-11-08 15:30:00,60.58,60.73,60.35,60.39,28467.0,60.58,60.73,60.35,60.39,28467.0
2016-11-09 09:30:00,60.2,60.25,59.26,60.25,22586.0,60.2,60.25,59.26,60.25,22586.0
2016-11-09 10:00:00,60.13,60.18,59.27,59.29,48535.0,60.13,60.18,59.27,59.29,48535.0
2016-11-09 10:30:00,59.31,59.9,59.3,59.88,14160.0,59.31,59.9,59.3,59.88,14160.0
2016-11-09 11:00:00,59.92,60.46,59.92,60.45,16773.0,59.92,60.46,59.92,60.45,16773.0
2016-11-09 11:30:00,60.41,61.06,60.4,60.84,11564.0,60.41,61.06,60.4,60.84,11564.0
2016-11-09 12:00:00,60.83,60.98,60.41,60.62,18439.0,60.83,60.98,60.41,60.62,18439.0
2016-11-09 12:30:00,60.6,60.82,60.59,60.82,7558.0,60.6,60.82,60.59,60.82,7558.0
2016-11-09 13:00:00,60.8,60.97,60.49,60.52,6868.0,60.8,60.97,60.49,60.52,6868.0
2016-11-09 13:30:00,60.6,60.95,60.6,60.74,9095.0,60.6,60.95,60.6,60.74,9095.0
2016-11-09 14:00:00,60.72,61.0,60.69,60.95,10219.0,60.72,61.0,60.69,60.95,10219.0
2016-11-09 14:30:00,60.97,61.16,60.88,60.88,8077.0,60.97,61.16,60.88,60.88,8077.0
2016-11-09 15:00:00,61.02,61.18,60.94,61.07,14073.0,61.02,61.18,60.94,61.07,14073.0
2016-11-09 15:30:00,61.03,61.12,60.87,61.03,40854.0,61.03,61.12,60.87,61.03,40854.0
2016-11-10 09:30:00,62.04,62.04,61.23,61.57,35624.0,62.04,62.04,61.23,61.57,35624.0
2016-11-10 10:00:00,61.53,61.63,60.69,60.69,10436.0,61.53,61.63,60.69,60.69,10436.0
2016-11-10 10:30:00,60.67,60.79,60.29,60.55,8791.0,60.67,60.79,60.29,60.55,8791.0
2016-11-10 11:00:00,60.55,61.27,60.53,61.08,22450.0,60.55,61.27,60.53,61.08,22450.0
2016-11-10 11:30:00,61.12,61.29,60.74,60.94,23532.0,61.12,61.29,60.74,60.94,23532.0
2016-11-10 12:00:00,60.96,61.15,60.84,61.09,10100.0,60.96,61.15,60.84,61.09,10100.0
2016-11-10 12:30:00,61.1,61.21,60.67,61.2,10873.0,61.1,61.21,60.67,61.2,10873.0
2016-11-10 13:00:00,61.17,61.24,60.94,60.96,12104.0,61.17,61.24,60.94,60.96,12104.0
2016-11-10 13:30:00,60.93,61.22,60.89,61.19,10553.0,60.93,61.22,60.89,61.19,10553.0
2016-11-10 14:00:00,61.11,61.2,60.88,61.09,9842.0,61.11,61.2,60.88,61.09,9842.0
2016-11-10 14:30:00,61.09,61.24,60.99,61.17,11251.0,61.09,61.24,60.99,61.17,11251.0
2016-11-10 15:00:00,61.14,61.16,61.02,61.09,16843.0,61.14,61.16,61.02,61.09,16843.0
2016-11-10 15:30:00,61.1,61.13,60.94,60.98,32972.0,61.1,61.13,60.94,60.98,32972.0
2016-11-11 09:30:00,61.22,61.62,60.69,61.15,25269.0,61.22,61.62,60.69,61.15,25269.0
2016-11-11 10:00:00,61.08,61.57,60.98,61.04,18146.0,61.08,61.57,60.98,61.04,18146.0
2016-11-11 10:30:00,61.01,61.19,60.92,61.19,12115.0,61.01,61.19,60.92,61.19,12115.0
2016-11-11 11:00:00,61.06,61.18,60.77,60.9,12049.0,61.06,61.18,60.77,60.9,12049.0
2016-11-11 11:30:00,60.98,61.36,60.91,61.25,18947.0,60.98,61.36,60.91,61.25,18947.0
2016-11-11 12:00:00,61.17,61.38,60.91,60.91,17729.0,61.17,61.38,60.91,60.91,17729.0
2016-11-11 12:30:00,60.98,61.11,60.83,60.84,19998.0,60.98,61.11,60.83,60.84,19998.0
2016-11-11 13:00:00,60.89,61.02,60.86,61.0,19600.0,60.89,61.02,60.86,61.0,19600.0
2016-11-11 13:30:00,60.99,61.03,60.86,60.91,9449.0,60.99,61.03,60.86,60.91,9449.0
2016-11-11 14:00:00,60.89,61.05,60.85,60.95,10664.0,60.89,61.05,60.85,60.95,10664.0
2016-11-11 14:30:00,60.96,62.0,60.89,60.94,25116.0,60.96,62.0,60.89,60.94,25116.0
2016-11-11 15:00:00,60.99,61.04,60.9,60.96,23072.0,60.99,61.04,60.9,60.96,23072.0
2016-11-11 15:30:00,60.94,61.27,60.92,61.17,54917.0,60.94,61.27,60.92,61.17,54917.0
2016-11-14 09:30:00,61.25,61.61,60.86,61.53,22226.0,61.25,61.61,60.86,61.53,22226.0
2016-11-14 10:00:00,61.45,61.96,61.44,61.71,14776.0,61.45,61.96,61.44,61.71,14776.0
2016-11-14 10:30:00,61.71,61.71,61.48,61.58,11846.0,61.71,61.71,61.48,61.58,11846.0
2016-11-14 11:00:00,61.59,61.95,61.44,61.8,23147.0,61.59,61.95,61.44,61.8,23147.0
2016-11-14 11:30:00,61.72,61.87,61.47,61.7,27819.0,61.72,61.87,61.47,61.7,27819.0
2016-11-14 12:00:00,61.67,61.67,61.35,61.43,59612.0,61.67,61.67,61.35,61.43,59612.0
2016-11-14 12:30:00,61.42,61.46,61.0,61.12,51177.0,61.42,61.46,61.0,61.12,51177.0
2016-11-14 13:00:00,61.16,61.16,60.7,60.82,47002.0,61.16,61.16,60.7,60.82,47002.0
2016-11-14 13:30:00,60.78,60.84,60.25,60.29,27886.0,60.78,60.84,60.25,60.29,27886.0
2016-11-14 14:00:00,60.34,60.44,60.28,60.3,5561.0,60.34,60.44,60.28,60.3,5561.0
2016-11-14 14:30:00,60.37,60.37,60.21,60.3,12669.0,60.37,60.37,60.21,60.3,12669.0
2016-11-14 15:00:00,60.34,60.34,60.25,60.33,37055.0,60.34,60.34,60.25,60.33,37055.0
2016-11-14 15:30:00,60.33,60.55,60.14,60.41,68156.0,60.33,60.55,60.14,60.41,68156.0
2016-11-15 09:30:00,60.56,61.01,60.03,60.89,12453.0,60.56,61.01,60.03,60.89,12453.0
2016-11-15 10:00:00,60.86,61.14,60.85,61.07,31335.0,60.86,61.14,60.85,61.07,31335.0
2016-11-15 10:30:00,61.08,61.39,60.82,61.37,22918.0,61.08,61.39,60.82,61.37,22918.0
2016-11-15 11:00:00,61.39,61.5,61.24,61.37,10298.0,61.39,61.5,61.24,61.37,10298.0
2016-11-15 11:30:00,61.4,61.4,61.18,61.34,25422.0,61.4,61.4,61.18,61.34,25422.0
2016-11-15 12:00:00,61.37,61.41,61.28,61.31,11193.0,61.37,61.41,61.28,61.31,11193.0
2016-11-15 12:30:00,61.33,61.35,61.11,61.11,18066.0,61.33,61.35,61.11,61.11,18066.0
2016-11-15 13:00:00,61.09,61.4,61.09,61.38,9219.0,61.09,61.4,61.09,61.38,9219.0
2016-11-15 13:30:00,61.37,61.42,61.19,61.22,11300.0,61.37,61.42,61.19,61.22,11300.0
2016-11-15 14:00:00,61.21,61.51,61.21,61.34,15934.0,61.21,61.51,61.21,61.34,15934.0
2016-11-15 14:30:00,61.37,61.68,61.33,61.65,13157.0,61.37,61.68,61.33,61.65,13157.0
2016-11-15 15:00:00,61.69,61.71,61.45,61.53,18097.0,61.69,61.71,61.45,61.53,18097.0
2016-11-15 15:30:00,61.51,61.52,61.23,61.28,43144.0,61.51,61.52,61.23,61.28,43144.0
2016-11-16 09:30:00,61.28,61.56,61.16,61.45,9803.0,61.28,61.56,61.16,61.45,9803.0
2016-11-16 10:00:00,61.42,61.89,61.42,61.89,10489.0,61.42,61.89,61.42,61.89,10489.0
2016-11-16 10:30:00,61.89,61.93,61.63,61.63,20458.0,61.89,61.93,61.63,61.63,20458.0
2016-11-16 11:00:00,61.61,61.83,61.58,61.82,9424.0,61.61,61.83,61.58,61.82,9424.0
2016-11-16 11:30:00,61.85,61.87,61.63,61.72,10340.0,61.85,61.87,61.63,61.72,10340.0
2016-11-16 12:00:00,61.74,61.74,61.56,61.56,3010.0,61.74,61.74,61.56,61.56,3010.0
2016-11-16 12:30:00,61.7,61.9,61.68,61.87,16832.0,61.7,61.9,61.68,61.87,16832.0
2016-11-16 13:00:00,61.88,61.88,61.75,61.8,15655.0,61.88,61.88,61.75,61.8,15655.0
2016-11-16 13:30:00,61.86,61.92,61.81,61.86,16184.0,61.86,61.92,61.81,61.86,16184.0
2016-11-16 14:00:00,61.89,61.93,61.7,61.7,15303.0,61.89,61.93,61.7,61.7,15303.0
2016-11-16 14:30:00,61.71,61.75,61.65,61.68,6049.0,61.71,61.75,61.65,61.68,6049.0
2016-11-16 15:00:00,61.71,61.77,61.64,61.72,8208.0,61.71,61.77,61.64,61.72,8208.0
2016-11-16 15:30:00,61.73,61.84,61.6,61.66,49302.0,61.73,61.84,61.6,61.66,49302.0
2016-11-17 09:30:00,62.0,62.15,61.69,61.99,168895.0,62.0,62.15,61.69,61.99,168895.0
2016-11-17 10:00:00,61.99,62.04,61.85,62.03,40833.0,61.99,62.04,61.85,62.03,40833.0
2016-11-17 10:30:00,62.03,62.03,61.71,61.92,27944.0,62.03,62.03,61.71,61.92,27944.0
2016-11-17 11:00:00,61.94,61.97,61.8,61.86,24251.0,61.94,61.97,61.8,61.86,24251.0
2016-11-17 11:30:00,61.82,61.89,61.7,61.8,18674.0,61.82,61.89,61.7,61.8,18674.0
2016-11-17 12:00:00,61.81,61.87,61.74,61.82,14990.0,61.81,61.87,61.74,61.82,14990.0
2016-11-17 12:30:00,61.85,61.9,61.76,61.87,10922.0,61.85,61.9,61.76,61.87,10922.0
2016-11-17 13:00:00,61.82,61.83,61.72,61.83,9814.0,61.82,61.83,61.72,61.83,9814.0
2016-11-17 13:30:00,61.89,61.93,61.78,61.87,14696.0,61.89,61.93,61.78,61.87,14696.0
2016-11-17 14:00:00,61.83,61.89,61.7,61.71,11632.0,61.83,61.89,61.7,61.71,11632.0
2016-11-17 14:30:00,61.76,61.84,61.67,61.81,20666.0,61.76,61.84,61.67,61.81,20666.0
2016-11-17 15:00:00,61.81,61.94,61.74,61.91,35522.0,61.81,61.94,61.74,61.91,35522.0
2016-11-17 15:30:00,61.91,61.91,61.64,61.73,75330.0,61.91,61.91,61.64,61.73,75330.0
2016-11-18 09:30:00,61.9,61.94,61.47,61.48,13327.0,61.9,61.94,61.47,61.48,13327.0
2016-11-18 10:00:00,61.55,61.78,61.49,61.65,14737.0,61.55,61.78,61.49,61.65,14737.0
2016-11-18 10:30:00,61.62,61.62,61.39,61.46,13380.0,61.62,61.62,61.39,61.46,13380.0
2016-11-18 11:00:00,61.53,61.58,61.23,61.43,20594.0,61.53,61.58,61.23,61.43,20594.0
2016-11-18 11:30:00,61.46,61.54,61.22,61.48,42862.0,61.46,61.54,61.22,61.48,42862.0
2016-11-18 12:00:00,61.51,61.64,61.4,61.53,8530.0,61.51,61.64,61.4,61.53,8530.0
2016-11-18 12:30:00,61.52,61.6,61.43,61.55,6647.0,61.52,61.6,61.43,61.55,6647.0
2016-11-18 13:00:00,61.58,61.67,61.45,61.45,9677.0,61.58,61.67,61.45,61.45,9677.0
2016-11-18 13:30:00,61.49,61.71,61.47,61.71,11532.0,61.49,61.71,61.47,61.71,11532.0
2016-11-18 14:00:00,61.76,61.81,61.58,61.75,6795.0,61.76,61.81,61.58,61.75,6795.0
2016-11-18 14:30:00,61.75,61.82,61.66,61.73,7741.0,61.75,61.82,61.66,61.73,7741.0
2016-11-18 15:00:00,61.78,62.0,61.74,61.97,11642.0,61.78,62.0,61.74,61.97,11642.0
2016-11-18 15:30:00,61.99,62.0,61.85,61.93,40227.0,61.99,62.0,61.85,61.93,40227.0
2016-11-21 09:30:00,61.97,62.06,61.48,61.8,24315.0,61.97,62.06,61.48,61.8,24315.0
2016-11-21 10:00:00,61.76,62.25,61.67,62.11,65640.0,61.76,62.25,61.67,62.11,65640.0
2016-11-21 10:30:00,62.11,62.18,61.82,61.94,30971.0,62.11,62.18,61.82,61.94,30971.0
2016-11-21 11:00:00,61.92,61.98,61.8,61.81,11951.0,61.92,61.98,61.8,61.81,11951.0
2016-11-21 11:30:00,61.84,62.03,61.81,61.95,21317.0,61.84,62.03,61.81,61.95,21317.0
2016-11-21 12:00:00,61.94,61.98,61.91,61.92,15303.0,61.94,61.98,61.91,61.92,15303.0
2016-11-21 12:30:00,61.92,61.97,61.85,61.94,24309.0,61.92,61.97,61.85,61.94,24309.0
2016-11-21 13:00:00,61.95,61.98,61.89,61.96,29213.0,61.95,61.98,61.89,61.96,29213.0
2016-11-21 13:30:00,61.91,61.96,61.82,61.91,7067.0,61.91,61.96,61.82,61.91,7067.0
2016-11-21 14:00:00,61.93,61.99,61.86,61.92,32512.0,61.93,61.99,61.86,61.92,32512.0
2016-11-21 14:30:00,61.91,61.95,61.9,61.92,14730.0,61.91,61.95,61.9,61.92,14730.0
2016-11-21 15:00:00,61.91,61.94,61.87,61.89,13317.0,61.91,61.94,61.87,61.89,13317.0
2016-11-21 15:30:00,61.89,62.07,61.88,61.98,118997.0,61.89,62.07,61.88,61.98,118997.0
2016-11-22 09:30:00,62.0,62.0,61.35,61.51,12662.0,62.0,62.0,61.35,61.51,12662.0
2016-11-22 10:00:00,61.46,61.9,61.44,61.65,23647.0,61.46,61.9,61.44,61.65,23647.0
2016-11-22 10:30:00,61.63,61.73,61.42,61.54,10910.0,61.63,61.73,61.42,61.54,10910.0
2016-11-22 11:00:00,61.56,61.56,61.21,61.21,14529.0,61.56,61.56,61.21,61.21,14529.0
2016-11-22 11:30:00,61.19,61.25,61.05,61.05,67833.0,61.19,61.25,61.05,61.05,67833.0
2016-11-22 12:00:00,61.05,61.31,60.99,61.23,19153.0,61.05,61.31,60.99,61.23,19153.0
2016-11-22 12:30:00,61.22,61.6,61.2,61.6,12331.0,61.22,61.6,61.2,61.6,12331.0
2016-11-22 13:00:00,61.6,61.63,61.54,61.59,10200.0,61.6,61.63,61.54,61.59,10200.0
2016-11-22 13:30:00,61.59,61.71,61.55,61.71,10742.0,61.59,61.71,61.55,61.71,10742.0
2016-11-22 14:00:00,61.7,61.73,61.54,61.64,9250.0,61.7,61.73,61.54,61.64,9250.0
2016-11-22 14:30:00,61.63,61.68,61.57,61.62,9030.0,61.63,61.68,61.57,61.62,9030.0
2016-11-22 15:00:00,61.62,61.69,61.42,61.42,9600.0,61.62,61.69,61.42,61.42,9600.0
2016-11-22 15:30:00,61.42,61.85,61.41,61.78,78617.0,61.42,61.85,61.41,61.78,78617.0
2016-11-23 09:30:00,61.79,61.99,61.39,61.83,9852.0,61.79,61.99,61.39,61.83,9852.0
2016-11-23 10:00:00,61.81,62.05,61.79,61.93,19100.0,61.81,62.05,61.79,61.93,19100.0
2016-11-23 10:30:00,61.84,62.05,61.76,62.02,6969.0,61.84,62.05,61.76,62.02,6969.0
2016-11-23 11:00:00,62.02,62.05,61.8,61.89,5585.0,62.02,62.05,61.8,61.89,5585.0
2016-11-23 11:30:00,61.87,62.05,61.85,62.05,3300.0,61.87,62.05,61.85,62.05,3300.0
2016-11-23 12:00:00,62.01,62.19,61.98,62.18,6700.0,62.01,62.19,61.98,62.18,6700.0
2016-11-23 12:30:00,62.15,62.2,62.04,62.19,14662.0,62.15,62.2,62.04,62.19,14662.0
2016-11-23 13:00:00,62.19,62.29,62.05,62.07,7987.0,62.19,62.29,62.05,62.07,7987.0
2016-11-23 13:30:00,62.06,62.09,61.87,61.97,12450.0,62.06,62.09,61.87,61.97,12450.0
2016-11-23 14:00:00,61.93,62.12,61.93,62.08,8714.0,61.93,62.12,61.93,62.08,8714.0
2016-11-23 14:30:00,62.09,62.15,61.9,61.98,9761.0,62.09,62.15,61.9,61.98,9761.0
2016-11-23 15:00:00,62.0,62.13,62.0,62.06,17038.0,62.0,62.13,62.0,62.06,17038.0
2016-11-23 15:30:00,62.03,62.13,62.02,62.09,42307.0,62.03,62.13,62.02,62.09,42307.0
2016-11-25 09:30:00,62.1,62.5,61.99,62.07,17141.0,62.1,62.5,61.99,62.07,17141.0
2016-11-25 10:00:00,62.07,62.31,62.04,62.31,11118.0,62.07,62.31,62.04,62.31,11118.0
2016-11-25 10:30:00,62.35,62.57,62.35,62.51,12239.0,62.35,62.57,62.35,62.51,12239.0
2016-11-25 11:00:00,62.53,62.6,62.43,62.52,12828.0,62.53,62.6,62.43,62.52,12828.0
2016-11-25 11:30:00,62.54,62.6,62.51,62.58,12900.0,62.54,62.6,62.51,62.58,12900.0
2016-11-25 12:00:00,62.57,62.61,62.51,62.55,9320.0,62.57,62.61,62.51,62.55,9320.0
2016-11-25 12:30:00,62.57,62.62,62.52,62.6,17916.0,62.57,62.62,62.52,62.6,17916.0
2016-11-28 09:30:00,62.34,62.6,61.92,61.96,14011.0,62.34,62.6,61.92,61.96,14011.0
2016-11-28 10:00:00,61.96,62.02,61.72,61.82,25320.0,61.96,62.02,61.72,61.82,25320.0
2016-11-28 10:30:00,61.85,61.91,61.76,61.81,6400.0,61.85,61.91,61.76,61.81,6400.0
2016-11-28 11:00:00,61.83,61.89,61.62,61.82,19845.0,61.83,61.89,61.62,61.82,19845.0
2016-11-28 11:30:00,61.81,61.9,61.77,61.78,6600.0,61.81,61.9,61.77,61.78,6600.0
2016-11-28 12:00:00,61.8,61.9,61.71,61.84,7426.0,61.8,61.9,61.71,61.84,7426.0
2016-11-28 12:30:00,61.84,61.92,61.77,61.84,4500.0,61.84,61.92,61.77,61.84,4500.0
2016-11-28 13:00:00,61.84,62.14,61.76,62.09,13968.0,61.84,62.14,61.76,62.09,13968.0
2016-11-28 13:30:00,62.07,62.07,61.93,61.95,5443.0,62.07,62.07,61.93,61.95,5443.0
2016-11-28 14:00:00,61.93,61.99,61.87,61.87,16834.0,61.93,61.99,61.87,61.87,16834.0
2016-11-28 14:30:00,61.87,61.91,61.79,61.83,7886.0,61.87,61.91,61.79,61.83,7886.0
2016-11-28 15:00:00,61.84,61.94,61.71,61.71,11900.0,61.84,61.94,61.71,61.71,11900.0
2016-11-28 15:30:00,61.75,61.8,61.63,61.77,36100.0,61.75,61.8,61.63,61.77,36100.0
2016-11-29 09:30:00,61.99,62.21,61.87,62.1,15731.0,61.99,62.21,61.87,62.1,15731.0
2016-11-29 10:00:00,61.94,62.2,61.9,62.2,6650.0,61.94,62.2,61.9,62.2,6650.0
2016-11-29 10:30:00,62.2,62.35,61.98,62.08,45093.0,62.2,62.35,61.98,62.08,45093.0
2016-11-29 11:00:00,62.05,62.09,61.91,62.03,8081.0,62.05,62.09,61.91,62.03,8081.0
2016-11-29 11:30:00,62.03,62.31,62.01,62.31,6300.0,62.03,62.31,62.01,62.31,6300.0
2016-11-29 12:00:00,62.28,62.35,62.18,62.18,5672.0,62.28,62.35,62.18,62.18,5672.0
2016-11-29 12:30:00,62.13,62.3,62.12,62.3,5333.0,62.13,62.3,62.12,62.3,5333.0
2016-11-29 13:00:00,62.33,62.36,62.21,62.36,7774.0,62.33,62.36,62.21,62.36,7774.0
2016-11-29 13:30:00,62.39,62.49,62.29,62.47,10500.0,62.39,62.49,62.29,62.47,10500.0
2016-11-29 14:00:00,62.44,62.48,62.3,62.4,6076.0,62.44,62.48,62.3,62.4,6076.0
2016-11-29 14:30:00,62.37,62.49,62.23,62.27,11750.0,62.37,62.49,62.23,62.27,11750.0
2016-11-29 15:00:00,62.23,62.37,62.18,62.32,13861.0,62.23,62.37,62.18,62.32,13861.0
2016-11-29 15:30:00,62.31,62.37,62.05,62.14,51026.0,62.31,62.37,62.05,62.14,51026.0
2016-11-30 09:30:00,62.24,62.41,61.89,62.11,24400.0,62.24,62.41,61.89,62.11,24400.0
2016-11-30 10:00:00,62.16,62.31,61.94,61.94,19645.0,62.16,62.31,61.94,61.94,19645.0
2016-11-30 10:30:00,61.88,62.01,61.88,61.99,11614.0,61.88,62.01,61.88,61.99,11614.0
2016-11-30 11:00:00,61.97,62.03,61.94,61.95,14359.0,61.97,62.03,61.94,61.95,14359.0
2016-11-30 11:30:00,61.95,62.12,61.95,62.05,25950.0,61.95,62.12,61.95,62.05,25950.0
2016-11-30 12:00:00,62.05,62.05,61.73,61.73,11015.0,62.05,62.05,61.73,61.73,11015.0
2016-11-30 12:30:00,61.73,61.74,61.58,61.7,12581.0,61.73,61.74,61.58,61.7,12581.0
2016-11-30 13:00:00,61.71,61.83,61.64,61.83,13334.0,61.71,61.83,61.64,61.83,13334.0
2016-11-30 13:30:00,61.83,61.84,61.76,61.84,7925.0,61.83,61.84,61.76,61.84,7925.0
2016-11-30 14:00:00,61.85,61.91,61.82,61.85,20247.0,61.85,61.91,61.82,61.85,20247.0
2016-11-30 14:30:00,61.86,62.0,61.85,62.0,17156.0,61.86,62.0,61.85,62.0,17156.0
2016-11-30 15:00:00,61.99,62.14,61.99,62.08,17967.0,61.99,62.14,61.99,62.08,17967.0
2016-11-30 15:30:00,62.08,62.08,61.83,61.87,78643.0,62.08,62.08,61.83,61.87,78643.0
2016-12-01 09:30:00,61.94,62.25,61.12,62.25,29655.0,61.94,62.25,61.12,62.25,29655.0
2016-12-01 10:00:00,62.1,62.18,61.43,61.62,16774.0,62.1,62.18,61.43,61.62,16774.0
2016-12-01 10:30:00,61.48,61.63,60.93,61.13,13278.0,61.48,61.63,60.93,61.13,13278.0
2016-12-01 11:00:00,61.13,61.2,60.86,60.86,11495.0,61.13,61.2,60.86,60.86,11495.0
2016-12-01 11:30:00,60.84,61.11,60.77,61.0,18010.0,60.84,61.11,60.77,61.0,18010.0
2016-12-01 12:00:00,60.98,61.23,60.9,61.01,19609.0,60.98,61.23,60.9,61.01,19609.0
2016-12-01 12:30:00,61.03,61.14,60.85,60.87,10095.0,61.03,61.14,60.85,60.87,10095.0
2016-12-01 13:00:00,60.86,60.89,60.62,60.75,10989.0,60.86,60.89,60.62,60.75,10989.0
2016-12-01 13:30:00,60.72,60.89,60.7,60.74,8180.0,60.72,60.89,60.7,60.74,8180.0
2016-12-01 14:00:00,60.7,60.78,60.62,60.72,9877.0,60.7,60.78,60.62,60.72,9877.0
2016-12-01 14:30:00,60.76,61.04,60.74,60.9,40421.0,60.76,61.04,60.74,60.9,40421.0
2016-12-01 15:00:00,60.89,61.33,60.89,61.2,25761.0,60.89,61.33,60.89,61.2,25761.0
2016-12-01 15:30:00,61.19,61.26,60.87,61.12,81106.0,61.19,61.26,60.87,61.12,81106.0
2016-12-02 09:30:00,61.04,61.6,61.04,61.21,10142.0,61.04,61.6,61.04,61.21,10142.0
2016-12-02 10:00:00,61.23,61.38,60.91,60.96,15369.0,61.23,61.38,60.91,60.96,15369.0
2016-12-02 10:30:00,60.94,61.4,60.88,61.29,15678.0,60.94,61.4,60.88,61.29,15678.0
2016-12-02 11:00:00,61.24,61.28,61.06,61.19,18195.0,61.24,61.28,61.06,61.19,18195.0
2016-12-02 11:30:00,61.18,61.26,61.13,61.18,11771.0,61.18,61.26,61.13,61.18,11771.0
2016-12-02 12:00:00,61.2,61.23,61.16,61.22,6085.0,61.2,61.23,61.16,61.22,6085.0
2016-12-02 12:30:00,61.22,61.24,61.14,61.23,8399.0,61.22,61.24,61.14,61.23,8399.0
2016-12-02 13:00:00,61.19,61.33,61.15,61.27,21356.0,61.19,61.33,61.15,61.27,21356.0
2016-12-02 13:30:00,61.24,61.29,61.14,61.24,7914.0,61.24,61.29,61.14,61.24,7914.0
2016-12-02 14:00:00,61.23,61.29,61.14,61.21,45428.0,61.23,61.29,61.14,61.21,45428.0
2016-12-02 14:30:00,61.19,61.28,61.18,61.28,7489.0,61.19,61.28,61.18,61.28,7489.0
2016-12-02 15:00:00,61.28,61.33,61.18,61.27,8052.0,61.28,61.33,61.18,61.27,8052.0
2016-12-02 15:30:00,61.29,61.35,61.12,61.3,42150.0,61.29,61.35,61.12,61.3,42150.0
2016-12-05 09:30:00,61.56,61.91,61.5,61.72,11957.0,61.56,61.91,61.5,61.72,11957.0
2016-12-05 10:00:00,61.8,62.0,61.72,61.87,16762.0,61.8,62.0,61.72,61.87,16762.0
2016-12-05 10:30:00,61.87,61.91,61.79,61.86,9200.0,61.87,61.91,61.79,61.86,9200.0
2016-12-05 11:00:00,61.85,61.91,61.74,61.76,5766.0,61.85,61.91,61.74,61.76,5766.0
2016-12-05 11:30:00,61.78,61.9,61.76,61.82,4309.0,61.78,61.9,61.76,61.82,4309.0
2016-12-05 12:00:00,61.82,61.82,61.7,61.72,4700.0,61.82,61.82,61.7,61.72,4700.0
2016-12-05 12:30:00,61.72,61.89,61.68,61.89,6630.0,61.72,61.89,61.68,61.89,6630.0
2016-12-05 13:00:00,61.91,62.08,61.89,61.97,14705.0,61.91,62.08,61.89,61.97,14705.0
2016-12-05 13:30:00,61.97,62.05,61.93,62.04,10699.0,61.97,62.05,61.93,62.04,10699.0
2016-12-05 14:00:00,62.04,62.06,61.96,62.0,6400.0,62.04,62.06,61.96,62.0,6400.0
2016-12-05 14:30:00,62.0,62.01,61.94,62.0,20815.0,62.0,62.01,61.94,62.0,20815.0
2016-12-05 15:00:00,62.0,62.05,61.98,62.05,32164.0,62.0,62.05,61.98,62.05,32164.0
2016-12-05 15:30:00,62.05,62.21,61.9,62.13,69479.0,62.05,62.21,61.9,62.13,69479.0
2016-12-06 09:30:00,62.2,62.25,60.31,61.92,10359.0,62.2,62.25,60.31,61.92,10359.0
2016-12-06 10:00:00,61.97,62.0,61.81,61.88,17163.0,61.97,62.0,61.81,61.88,17163.0
2016-12-06 10:30:00,61.93,62.03,61.84,62.01,16462.0,61.93,62.03,61.84,62.01,16462.0
2016-12-06 11:00:00,62.06,62.15,61.85,61.88,5327.0,62.06,62.15,61.85,61.88,5327.0
2016-12-06 11:30:00,61.89,62.15,61.8,62.15,5464.0,61.89,62.15,61.8,62.15,5464.0
2016-12-06 12:00:00,62.09,62.35,62.08,62.33,10500.0,62.09,62.35,62.08,62.33,10500.0
2016-12-06 12:30:00,62.29,62.39,62.24,62.38,10650.0,62.29,62.39,62.24,62.38,10650.0
2016-12-06 13:00:00,62.41,62.6,62.41,62.43,9574.0,62.41,62.6,62.41,62.43,9574.0
2016-12-06 13:30:00,62.46,62.62,62.46,62.6,2800.0,62.46,62.62,62.46,62.6,2800.0
2016-12-06 14:00:00,62.61,62.63,62.5,62.6,10688.0,62.61,62.63,62.5,62.6,10688.0
2016-12-06 14:30:00,62.62,62.86,62.62,62.77,7747.0,62.62,62.86,62.62,62.77,7747.0
2016-12-06 15:00:00,62.78,62.84,62.73,62.77,13318.0,62.78,62.84,62.73,62.77,13318.0
2016-12-06 15:30:00,62.77,63.0,62.75,62.96,72436.0,62.77,63.0,62.75,62.96,72436.0
2016-12-07 09:30:00,62.77,62.95,62.16,62.51,19498.0,62.77,62.95,62.16,62.51,19498.0
2016-12-07 10:00:00,62.55,62.58,62.36,62.5,19530.0,62.55,62.58,62.36,62.5,19530.0
2016-12-07 10:30:00,62.5,62.54,62.3,62.47,6700.0,62.5,62.54,62.3,62.47,6700.0
2016-12-07 11:00:00,62.39,62.51,62.33,62.51,5982.0,62.39,62.51,62.33,62.51,5982.0
2016-12-07 11:30:00,62.5,63.21,62.5,63.16,20688.0,62.5,63.21,62.5,63.16,20688.0
2016-12-07 12:00:00,63.19,63.43,63.16,63.21,13383.0,63.19,63.43,63.16,63.21,13383.0
2016-12-07 12:30:00,63.3,63.32,63.17,63.32,5874.0,63.3,63.32,63.17,63.32,5874.0
2016-12-07 13:00:00,63.27,63.45,63.18,63.18,11300.0,63.27,63.45,63.18,63.18,11300.0
2016-12-07 13:30:00,63.22,63.42,63.17,63.34,7188.0,63.22,63.42,63.17,63.34,7188.0
2016-12-07 14:00:00,63.32,63.38,63.24,63.28,18961.0,63.32,63.38,63.24,63.28,18961.0
2016-12-07 14:30:00,63.3,63.32,63.22,63.3,13947.0,63.3,63.32,63.22,63.3,13947.0
2016-12-07 15:00:00,63.27,63.32,63.17,63.28,21708.0,63.27,63.32,63.17,63.28,21708.0
2016-12-07 15:30:00,63.26,63.39,63.22,63.27,23492.0,63.26,63.39,63.22,63.27,23492.0
2016-12-08 09:30:00,63.08,63.43,62.96,63.17,11254.0,63.08,63.43,62.96,63.17,11254.0
2016-12-08 10:00:00,63.22,63.71,63.17,63.71,11222.0,63.22,63.71,63.17,63.71,11222.0
2016-12-08 10:30:00,63.67,63.93,63.66,63.86,34956.0,63.67,63.93,63.66,63.86,34956.0
2016-12-08 11:00:00,63.91,64.16,63.88,64.14,16208.0,63.91,64.16,63.88,64.14,16208.0
2016-12-08 11:30:00,64.14,64.25,64.05,64.08,8800.0,64.14,64.25,64.05,64.08,8800.0
2016-12-08 12:00:00,64.07,64.35,64.07,64.3,9852.0,64.07,64.35,64.07,64.3,9852.0
2016-12-08 12:30:00,64.31,64.4,64.28,64.39,7500.0,64.31,64.4,64.28,64.39,7500.0
2016-12-08 13:00:00,64.34,64.34,64.13,64.3,10628.0,64.34,64.34,64.13,64.3,10628.0
2016-12-08 13:30:00,64.29,64.47,64.23,64.42,11010.0,64.29,64.47,64.23,64.42,11010.0
2016-12-08 14:00:00,64.36,64.37,63.93,63.94,13861.0,64.36,64.37,63.93,63.94,13861.0
2016-12-08 14:30:00,63.96,64.0,63.72,63.81,12096.0,63.96,64.0,63.72,63.81,12096.0
2016-12-08 15:00:00,63.82,63.96,63.65,63.67,12351.0,63.82,63.96,63.65,63.67,12351.0
2016-12-08 15:30:00,63.68,63.86,63.65,63.74,32407.0,63.68,63.86,63.65,63.74,32407.0
2016-12-09 09:30:00,64.06,64.54,63.71,64.39,13470.0,64.06,64.54,63.71,64.39,13470.0
2016-12-09 10:00:00,64.39,64.47,64.05,64.08,26799.0,64.39,64.47,64.05,64.08,26799.0
2016-12-09 10:30:00,64.09,64.34,64.06,64.27,8906.0,64.09,64.34,64.06,64.27,8906.0
2016-12-09 11:00:00,64.28,64.38,64.23,64.26,6300.0,64.28,64.38,64.23,64.26,6300.0
2016-12-09 11:30:00,64.29,64.39,64.21,64.37,7223.0,64.29,64.39,64.21,64.37,7223.0
2016-12-09 12:00:00,64.37,64.48,64.36,64.37,9900.0,64.37,64.48,64.36,64.37,9900.0
2016-12-09 12:30:00,64.37,64.49,64.36,64.4,5500.0,64.37,64.49,64.36,64.4,5500.0
2016-12-09 13:00:00,64.42,64.46,64.24,64.29,5969.0,64.42,64.46,64.24,64.29,5969.0
2016-12-09 13:30:00,64.22,64.38,64.21,64.35,5025.0,64.22,64.38,64.21,64.35,5025.0
2016-12-09 14:00:00,64.35,64.47,64.23,64.23,6466.0,64.35,64.47,64.23,64.23,6466.0
2016-12-09 14:30:00,64.2,64.27,64.13,64.26,5600.0,64.2,64.27,64.13,64.26,5600.0
2016-12-09 15:00:00,64.22,64.24,64.04,64.24,14135.0,64.22,64.24,64.04,64.24,14135.0
2016-12-09 15:30:00,64.26,64.71,64.22,64.69,74745.0,64.26,64.71,64.22,64.69,74745.0
2016-12-12 09:30:00,64.76,65.24,64.12,65.24,27796.0,64.76,65.24,64.12,65.24,27796.0
2016-12-12 10:00:00,65.2,65.21,64.74,64.74,23579.0,65.2,65.21,64.74,64.74,23579.0
2016-12-12 10:30:00,64.73,64.79,64.6,64.71,9000.0,64.73,64.79,64.6,64.71,9000.0
2016-12-12 11:00:00,64.74,65.21,64.74,65.21,12280.0,64.74,65.21,64.74,65.21,12280.0
2016-12-12 11:30:00,65.17,65.19,64.8,64.82,8885.0,65.17,65.19,64.8,64.82,8885.0
2016-12-12 12:00:00,64.79,64.92,64.68,64.78,10428.0,64.79,64.92,64.68,64.78,10428.0
2016-12-12 12:30:00,64.79,64.97,64.72,64.83,6028.0,64.79,64.97,64.72,64.83,6028.0
2016-12-12 13:00:00,64.86,64.92,64.66,64.85,10260.0,64.86,64.92,64.66,64.85,10260.0
2016-12-12 13:30:00,64.86,64.86,64.45,64.5,8000.0,64.86,64.86,64.45,64.5,8000.0
2016-12-12 14:00:00,64.5,64.59,64.38,64.44,10700.0,64.5,64.59,64.38,64.44,10700.0
2016-12-12 14:30:00,64.45,64.57,64.42,64.52,7600.0,64.45,64.57,64.42,64.52,7600.0
2016-12-12 15:00:00,64.5,64.66,64.5,64.53,8593.0,64.5,64.66,64.5,64.53,8593.0
2016-12-12 15:30:00,64.52,64.82,64.52,64.79,33298.0,64.52,64.82,64.52,64.79,33298.0
2016-12-13 09:30:00,64.86,65.35,64.8,64.97,13323.0,64.86,65.35,64.8,64.97,13323.0
2016-12-13 10:00:00,64.98,65.01,64.6,64.68,10130.0,64.98,65.01,64.6,64.68,10130.0
2016-12-13 10:30:00,64.65,64.77,64.32,64.77,36573.0,64.65,64.77,64.32,64.77,36573.0
2016-12-13 11:00:00,64.77,64.85,64.64,64.78,8270.0,64.77,64.85,64.64,64.78,8270.0
2016-12-13 11:30:00,64.78,64.87,64.67,64.72,6500.0,64.78,64.87,64.67,64.72,6500.0
2016-12-13 12:00:00,64.72,64.86,64.71,64.76,7200.0,64.72,64.86,64.71,64.76,7200.0
2016-12-13 12:30:00,64.8,64.87,64.68,64.8,14133.0,64.8,64.87,64.68,64.8,14133.0
2016-12-13 13:00:00,64.81,64.82,64.63,64.66,9424.0,64.81,64.82,64.63,64.66,9424.0
2016-12-13 13:30:00,64.68,64.85,64.65,64.83,11408.0,64.68,64.85,64.65,64.83,11408.0
2016-12-13 14:00:00,64.82,64.85,64.71,64.78,16884.0,64.82,64.85,64.71,64.78,16884.0
2016-12-13 14:30:00,64.78,65.04,64.7,65.0,23060.0,64.78,65.04,64.7,65.0,23060.0
2016-12-13 15:00:00,65.03,65.09,64.95,65.08,9856.0,65.03,65.09,64.95,65.08,9856.0
2016-12-13 15:30:00,65.1,65.22,65.03,65.14,32831.0,65.1,65.22,65.03,65.14,32831.0
2016-12-14 09:30:00,65.31,65.78,65.04,65.46,11357.0,65.31,65.78,65.04,65.46,11357.0
2016-12-14 10:00:00,65.47,65.54,64.9,65.13,9922.0,65.47,65.54,64.9,65.13,9922.0
2016-12-14 10:30:00,65.2,65.32,64.95,65.29,6331.0,65.2,65.32,64.95,65.29,6331.0
2016-12-14 11:00:00,65.31,65.54,65.28,65.54,12769.0,65.31,65.54,65.28,65.54,12769.0
2016-12-14 11:30:00,65.54,65.65,65.26,65.29,6200.0,65.54,65.65,65.26,65.29,6200.0
2016-12-14 12:00:00,65.31,65.34,65.09,65.12,6000.0,65.31,65.34,65.09,65.12,6000.0
2016-12-14 12:30:00,65.08,65.15,64.97,65.15,4316.0,65.08,65.15,64.97,65.15,4316.0
2016-12-14 13:00:00,65.11,65.24,64.98,65.04,4164.0,65.11,65.24,64.98,65.04,4164.0
2016-12-14 13:30:00,65.06,65.23,65.01,65.22,5236.0,65.06,65.23,65.01,65.22,5236.0
2016-12-14 14:00:00,65.17,65.35,64.88,64.96,16338.0,65.17,65.35,64.88,64.96,16338.0
2016-12-14 14:30:00,64.97,65.23,64.94,65.04,8652.0,64.97,65.23,64.94,65.04,8652.0
2016-12-14 15:00:00,65.05,65.21,64.8,65.03,31341.0,65.05,65.21,64.8,65.03,31341.0
2016-12-14 15:30:00,65.02,65.48,65.02,65.15,36538.0,65.02,65.48,65.02,65.15,36538.0
2016-12-15 09:30:00,65.42,65.48,64.28,65.16,21733.0,65.42,65.48,64.28,65.16,21733.0
2016-12-15 10:00:00,65.1,65.43,65.1,65.18,10745.0,65.1,65.43,65.1,65.18,10745.0
2016-12-15 10:30:00,65.17,65.57,65.14,65.39,17380.0,65.17,65.57,65.14,65.39,17380.0
2016-12-15 11:00:00,65.41,65.78,65.39,65.68,37608.0,65.41,65.78,65.39,65.68,37608.0
2016-12-15 11:30:00,65.69,65.81,65.56,65.59,15864.0,65.69,65.81,65.56,65.59,15864.0
2016-12-15 12:00:00,65.55,65.57,65.46,65.52,11844.0,65.55,65.57,65.46,65.52,11844.0
2016-12-15 12:30:00,65.5,65.54,65.35,65.43,10305.0,65.5,65.54,65.35,65.43,10305.0
2016-12-15 13:00:00,65.41,65.53,65.37,65.47,7927.0,65.41,65.53,65.37,65.47,7927.0
2016-12-15 13:30:00,65.51,65.51,65.21,65.21,15025.0,65.51,65.51,65.21,65.21,15025.0
2016-12-15 14:00:00,65.12,65.14,64.98,65.01,11788.0,65.12,65.14,64.98,65.01,11788.0
2016-12-15 14:30:00,64.99,65.19,64.88,65.05,18132.0,64.99,65.19,64.88,65.05,18132.0
2016-12-15 15:00:00,65.03,65.34,65.03,65.28,16136.0,65.03,65.34,65.03,65.28,16136.0
2016-12-15 15:30:00,65.3,65.74,65.3,65.69,55404.0,65.3,65.74,65.3,65.69,55404.0
2016-12-16 09:30:00,65.59,65.85,65.16,65.62,105934.0,65.59,65.85,65.16,65.62,105934.0
2016-12-16 10:00:00,65.62,65.66,65.44,65.53,6204.0,65.62,65.66,65.44,65.53,6204.0
2016-12-16 10:30:00,65.54,65.95,65.54,65.84,10600.0,65.54,65.95,65.54,65.84,10600.0
2016-12-16 11:00:00,65.86,65.87,65.39,65.39,4752.0,65.86,65.87,65.39,65.39,4752.0
2016-12-16 11:30:00,65.35,65.49,65.3,65.49,5500.0,65.35,65.49,65.3,65.49,5500.0
2016-12-16 12:00:00,65.5,66.82,65.5,66.77,237589.0,65.5,66.82,65.5,66.77,237589.0
2016-12-16 12:30:00,66.76,67.0,66.64,66.91,62806.0,66.76,67.0,66.64,66.91,62806.0
2016-12-16 13:00:00,66.9,66.91,66.68,66.85,33223.0,66.9,66.91,66.68,66.85,33223.0
2016-12-16 13:30:00,66.87,67.0,66.5,66.72,32591.0,66.87,67.0,66.5,66.72,32591.0
2016-12-16 14:00:00,66.73,66.87,66.62,66.84,15140.0,66.73,66.87,66.62,66.84,15140.0
2016-12-16 14:30:00,66.78,66.98,66.77,66.89,22691.0,66.78,66.98,66.77,66.89,22691.0
2016-12-16 15:00:00,66.89,66.91,66.39,66.54,30568.0,66.89,66.91,66.39,66.54,30568.0
2016-12-16 15:30:00,66.57,66.66,66.39,66.54,72593.0,66.57,66.66,66.39,66.54,72593.0
2016-12-19 09:30:00,67.79,67.95,66.81,67.15,67193.0,67.79,67.95,66.81,67.15,67193.0
2016-12-19 10:00:00,67.12,67.36,66.68,66.69,40842.0,67.12,67.36,66.68,66.69,40842.0
2016-12-19 10:30:00,66.71,67.02,66.57,66.98,39080.0,66.71,67.02,66.57,66.98,39080.0
2016-12-19 11:00:00,66.98,67.0,66.61,66.93,33075.0,66.98,67.0,66.61,66.93,33075.0
2016-12-19 11:30:00,66.94,67.0,66.67,66.67,18196.0,66.94,67.0,66.67,66.67,18196.0
2016-12-19 12:00:00,66.67,66.98,66.52,66.98,26639.0,66.67,66.98,66.52,66.98,26639.0
2016-12-19 12:30:00,67.0,67.63,66.96,67.5,32491.0,67.0,67.63,66.96,67.5,32491.0
2016-12-19 13:00:00,67.51,67.61,67.37,67.53,29379.0,67.51,67.61,67.37,67.53,29379.0
2016-12-19 13:30:00,67.49,67.56,67.17,67.34,18761.0,67.49,67.56,67.17,67.34,18761.0
2016-12-19 14:00:00,67.34,67.45,67.3,67.41,21540.0,67.34,67.45,67.3,67.41,21540.0
2016-12-19 14:30:00,67.36,67.5,67.3,67.34,43638.0,67.36,67.5,67.3,67.34,43638.0
2016-12-19 15:00:00,67.34,67.34,66.67,66.72,42891.0,67.34,67.34,66.67,66.72,42891.0
2016-12-19 15:30:00,66.74,66.83,66.34,66.53,95889.0,66.74,66.83,66.34,66.53,95889.0
2016-12-20 09:30:00,67.21,67.22,66.55,66.89,32717.0,67.21,67.22,66.55,66.89,32717.0
2016-12-20 10:00:00,66.89,67.03,66.77,66.88,19512.0,66.89,67.03,66.77,66.88,19512.0
2016-12-20 10:30:00,66.85,66.96,66.8,66.96,11046.0,66.85,66.96,66.8,66.96,11046.0
2016-12-20 11:00:00,66.97,67.0,66.81,66.93,19073.0,66.97,67.0,66.81,66.93,19073.0
2016-12-20 11:30:00,66.94,66.96,66.82,66.94,18812.0,66.94,66.96,66.82,66.94,18812.0
2016-12-20 12:00:00,66.94,67.0,66.9,66.93,15038.0,66.94,67.0,66.9,66.93,15038.0
2016-12-20 12:30:00,66.9,66.99,66.87,66.93,13808.0,66.9,66.99,66.87,66.93,13808.0
2016-12-20 13:00:00,66.95,67.1,66.9,67.08,21173.0,66.95,67.1,66.9,67.08,21173.0
2016-12-20 13:30:00,67.07,67.08,66.9,66.91,16814.0,67.07,67.08,66.9,66.91,16814.0
2016-12-20 14:00:00,66.91,66.95,66.86,66.94,17536.0,66.91,66.95,66.86,66.94,17536.0
2016-12-20 14:30:00,66.92,66.95,66.87,66.9,21432.0,66.92,66.95,66.87,66.9,21432.0
2016-12-20 15:00:00,66.93,66.97,66.87,66.88,20598.0,66.93,66.97,66.87,66.88,20598.0
2016-12-20 15:30:00,66.86,67.24,66.85,67.19,58592.0,66.86,67.24,66.85,67.19,58592.0
2016-12-21 09:30:00,67.42,67.42,66.94,66.94,25920.0,67.42,67.42,66.94,66.94,25920.0
2016-12-21 10:00:00,66.95,67.47,66.89,67.45,19482.0,66.95,67.47,66.89,67.45,19482.0
2016-12-21 10:30:00,67.42,67.79,67.42,67.78,36615.0,67.42,67.79,67.42,67.78,36615.0
2016-12-21 11:00:00,67.73,67.89,67.56,67.6,23851.0,67.73,67.89,67.56,67.6,23851.0
2016-12-21 11:30:00,67.59,67.59,67.36,67.5,16080.0,67.59,67.59,67.36,67.5,16080.0
2016-12-21 12:00:00,67.52,67.86,67.5,67.86,6634.0,67.52,67.86,67.5,67.86,6634.0
2016-12-21 12:30:00,67.86,68.02,67.82,67.96,12546.0,67.86,68.02,67.82,67.96,12546.0
2016-12-21 13:00:00,67.98,67.99,67.73,67.84,12068.0,67.98,67.99,67.73,67.84,12068.0
2016-12-21 13:30:00,67.85,67.86,67.74,67.76,15242.0,67.85,67.86,67.74,67.76,15242.0
2016-12-21 14:00:00,67.77,67.82,67.65,67.78,19590.0,67.77,67.82,67.65,67.78,19590.0
2016-12-21 14:30:00,67.78,67.83,67.7,67.77,11760.0,67.78,67.83,67.7,67.77,11760.0
2016-12-21 15:00:00,67.79,67.85,67.59,67.59,20625.0,67.79,67.85,67.59,67.59,20625.0
2016-12-21 15:30:00,67.6,67.79,67.51,67.54,42670.0,67.6,67.79,67.51,67.54,42670.0
2016-12-22 09:30:00,67.93,67.93,67.25,67.87,23610.0,67.93,67.93,67.25,67.87,23610.0
2016-12-22 10:00:00,67.92,67.97,67.68,67.86,22421.0,67.92,67.97,67.68,67.86,22421.0
2016-12-22 10:30:00,67.83,67.88,67.37,67.4,15203.0,67.83,67.88,67.37,67.4,15203.0
2016-12-22 11:00:00,67.38,67.62,67.31,67.51,11998.0,67.38,67.62,67.31,67.51,11998.0
2016-12-22 11:30:00,67.49,67.55,67.4,67.4,10546.0,67.49,67.55,67.4,67.4,10546.0
2016-12-22 12:00:00,67.39,67.53,67.38,67.48,6592.0,67.39,67.53,67.38,67.48,6592.0
2016-12-22 12:30:00,67.49,67.73,67.48,67.64,8191.0,67.49,67.73,67.48,67.64,8191.0
2016-12-22 13:00:00,67.64,67.69,67.31,67.31,9640.0,67.64,67.69,67.31,67.31,9640.0
2016-12-22 13:30:00,67.3,67.49,67.27,67.4,6150.0,67.3,67.49,67.27,67.4,6150.0
2016-12-22 14:00:00,67.38,67.44,67.33,67.42,7206.0,67.38,67.44,67.33,67.42,7206.0
2016-12-22 14:30:00,67.38,67.43,67.28,67.35,8277.0,67.38,67.43,67.28,67.35,8277.0
2016-12-22 15:00:00,67.4,67.4,67.09,67.24,14850.0,67.4,67.4,67.09,67.24,14850.0
2016-12-22 15:30:00,67.26,67.31,67.09,67.16,42739.0,67.26,67.31,67.09,67.16,42739.0
2016-12-23 09:30:00,67.25,67.37,66.87,67.19,27993.0,67.25,67.37,66.87,67.19,27993.0
2016-12-23 10:00:00,67.27,67.38,67.13,67.38,8845.0,67.27,67.38,67.13,67.38,8845.0
2016-12-23 10:30:00,67.35,67.44,67.17,67.2,7200.0,67.35,67.44,67.17,67.2,7200.0
2016-12-23 11:00:00,67.2,67.48,67.18,67.48,8100.0,67.2,67.48,67.18,67.48,8100.0
2016-12-23 11:30:00,67.41,67.48,67.26,67.34,7882.0,67.41,67.48,67.26,67.34,7882.0
2016-12-23 12:00:00,67.38,67.42,67.27,67.33,9058.0,67.38,67.42,67.27,67.33,9058.0
2016-12-23 12:30:00,67.33,67.37,67.21,67.25,10216.0,67.33,67.37,67.21,67.25,10216.0
2016-12-23 13:00:00,67.28,67.36,67.25,67.3,7000.0,67.28,67.36,67.25,67.3,7000.0
2016-12-23 13:30:00,67.31,67.37,67.28,67.37,7497.0,67.31,67.37,67.28,67.37,7497.0
2016-12-23 14:00:00,67.38,67.38,67.22,67.22,11816.0,67.38,67.38,67.22,67.22,11816.0
2016-12-23 14:30:00,67.25,67.34,67.2,67.26,4800.0,67.25,67.34,67.2,67.26,4800.0
2016-12-23 15:00:00,67.27,67.27,67.17,67.2,10664.0,67.27,67.27,67.17,67.2,10664.0
2016-12-23 15:30:00,67.2,67.54,67.17,67.5,43408.0,67.2,67.54,67.17,67.5,43408.0
2016-12-27 09:30:00,68.11,68.55,67.75,68.47,46648.0,68.11,68.55,67.75,68.47,46648.0
2016-12-27 10:00:00,68.48,68.88,68.45,68.6,67993.0,68.48,68.88,68.45,68.6,67993.0
2016-12-27 10:30:00,68.53,68.68,67.87,68.01,21804.0,68.53,68.68,67.87,68.01,21804.0
2016-12-27 11:00:00,68.07,68.45,68.02,68.45,12263.0,68.07,68.45,68.02,68.45,12263.0
2016-12-27 11:30:00,68.46,68.54,68.01,68.02,12035.0,68.46,68.54,68.01,68.02,12035.0
2016-12-27 12:00:00,68.03,68.23,67.96,68.23,7902.0,68.03,68.23,67.96,68.23,7902.0
2016-12-27 12:30:00,68.21,68.23,67.95,68.0,5746.0,68.21,68.23,67.95,68.0,5746.0
2016-12-27 13:00:00,67.94,67.97,67.82,67.97,8471.0,67.94,67.97,67.82,67.97,8471.0
2016-12-27 13:30:00,67.98,68.01,67.79,67.83,6593.0,67.98,68.01,67.79,67.83,6593.0
2016-12-27 14:00:00,67.8,68.0,67.78,67.96,9905.0,67.8,68.0,67.78,67.96,9905.0
2016-12-27 14:30:00,67.98,67.99,67.9,67.94,13292.0,67.98,67.99,67.9,67.94,13292.0
2016-12-27 15:00:00,67.93,67.96,67.84,67.85,14969.0,67.93,67.96,67.84,67.85,14969.0
2016-12-27 15:30:00,67.87,67.93,67.81,67.85,44819.0,67.87,67.93,67.81,67.85,44819.0
2016-12-28 09:30:00,67.85,68.09,67.54,67.55,17506.0,67.85,68.09,67.54,67.55,17506.0
2016-12-28 10:00:00,67.64,67.64,67.26,67.36,10406.0,67.64,67.64,67.26,67.36,10406.0
2016-12-28 10:30:00,67.41,67.48,67.25,67.38,4891.0,67.41,67.48,67.25,67.38,4891.0
2016-12-28 11:00:00,67.41,67.5,67.32,67.5,9125.0,67.41,67.5,67.32,67.5,9125.0
2016-12-28 11:30:00,67.48,67.5,67.33,67.37,6864.0,67.48,67.5,67.33,67.37,6864.0
2016-12-28 12:00:00,67.4,67.4,67.21,67.28,7532.0,67.4,67.4,67.21,67.28,7532.0
2016-12-28 12:30:00,67.26,67.26,67.01,67.12,6156.0,67.26,67.26,67.01,67.12,6156.0
2016-12-28 13:00:00,67.12,67.18,67.05,67.18,5004.0,67.12,67.18,67.05,67.18,5004.0
2016-12-28 13:30:00,67.14,67.14,66.98,67.01,6050.0,67.14,67.14,66.98,67.01,6050.0
2016-12-28 14:00:00,67.01,67.16,66.99,67.07,6972.0,67.01,67.16,66.99,67.07,6972.0
2016-12-28 14:30:00,67.08,67.13,66.91,66.91,8387.0,67.08,67.13,66.91,66.91,8387.0
2016-12-28 15:00:00,66.94,67.06,66.91,66.93,9820.0,66.94,67.06,66.91,66.93,9820.0
2016-12-28 15:30:00,66.92,67.15,66.85,67.07,31628.0,66.92,67.15,66.85,67.07,31628.0
2016-12-29 09:30:00,67.36,67.75,67.18,67.29,11151.0,67.36,67.75,67.18,67.29,11151.0
2016-12-29 10:00:00,67.38,67.8,67.35,67.8,6330.0,67.38,67.8,67.35,67.8,6330.0
2016-12-29 10:30:00,67.86,67.89,67.57,67.57,8820.0,67.86,67.89,67.57,67.57,8820.0
2016-12-29 11:00:00,67.54,67.62,67.4,67.57,8546.0,67.54,67.62,67.4,67.57,8546.0
2016-12-29 11:30:00,67.59,67.76,67.4,67.48,7845.0,67.59,67.76,67.4,67.48,7845.0
2016-12-29 12:00:00,67.48,67.6,67.34,67.6,5500.0,67.48,67.6,67.34,67.6,5500.0
2016-12-29 12:30:00,67.61,67.67,67.49,67.6,8396.0,67.61,67.67,67.49,67.6,8396.0
2016-12-29 13:00:00,67.6,67.6,67.34,67.46,9346.0,67.6,67.6,67.34,67.46,9346.0
2016-12-29 13:30:00,67.46,67.46,67.29,67.36,5866.0,67.46,67.46,67.29,67.36,5866.0
2016-12-29 14:00:00,67.38,67.44,67.21,67.23,16375.0,67.38,67.44,67.21,67.23,16375.0
2016-12-29 14:30:00,67.23,67.27,67.18,67.2,9452.0,67.23,67.27,67.18,67.2,9452.0
2016-12-29 15:00:00,67.18,67.38,67.17,67.38,16204.0,67.18,67.38,67.17,67.38,16204.0
2016-12-29 15:30:00,67.34,67.49,67.31,67.45,23783.0,67.34,67.49,67.31,67.45,23783.0
2016-12-30 09:30:00,67.89,67.93,67.11,67.11,11952.0,67.89,67.93,67.11,67.11,11952.0
2016-12-30 10:00:00,67.1,67.28,66.9,66.91,11700.0,67.1,67.28,66.9,66.91,11700.0
2016-12-30 10:30:00,66.94,67.39,66.93,67.39,6905.0,66.94,67.39,66.93,67.39,6905.0
2016-12-30 11:00:00,67.36,67.4,67.17,67.33,9180.0,67.36,67.4,67.17,67.33,9180.0
2016-12-30 11:30:00,67.32,67.37,67.26,67.31,4939.0,67.32,67.37,67.26,67.31,4939.0
2016-12-30 12:00:00,67.32,67.41,67.26,67.31,4322.0,67.32,67.41,67.26,67.31,4322.0
2016-12-30 12:30:00,67.36,67.54,67.36,67.54,5200.0,67.36,67.54,67.36,67.54,5200.0
2016-12-30 13:00:00,67.52,67.52,67.38,67.45,4880.0,67.52,67.52,67.38,67.45,4880.0
2016-12-30 13:30:00,67.4,67.44,67.24,67.29,9901.0,67.4,67.44,67.24,67.29,9901.0
2016-12-30 14:00:00,67.28,67.39,67.15,67.15,5583.0,67.28,67.39,67.15,67.15,5583.0
2016-12-30 14:30:00,67.19,67.3,67.15,67.23,7008.0,67.19,67.3,67.15,67.23,7008.0
2016-12-30 15:00:00,67.26,67.48,67.22,67.34,6450.0,67.26,67.48,67.22,67.34,6450.0
2016-12-30 15:30:00,67.35,67.41,67.14,67.4,32133.0,67.35,67.41,67.14,67.4,32133.0
2017-01-03 09:30:00,68.26,68.26,67.12,67.68,65204.0,68.26,68.26,67.12,67.68,65204.0
2017-01-03 10:00:00,67.61,68.23,67.57,67.57,23977.0,67.61,68.23,67.57,67.57,23977.0
2017-01-03 10:30:00,67.6,67.6,67.05,67.15,19397.0,67.6,67.6,67.05,67.15,19397.0
2017-01-03 11:00:00,67.15,67.41,67.11,67.32,14930.0,67.15,67.41,67.11,67.32,14930.0
2017-01-03 11:30:00,67.34,67.34,66.91,67.04,21958.0,67.34,67.34,66.91,67.04,21958.0
2017-01-03 12:00:00,67.05,67.4,66.98,67.37,8878.0,67.05,67.4,66.98,67.37,8878.0
2017-01-03 12:30:00,67.36,67.38,67.07,67.16,11885.0,67.36,67.38,67.07,67.16,11885.0
2017-01-03 13:00:00,67.19,67.2,67.03,67.06,15577.0,67.19,67.2,67.03,67.06,15577.0
2017-01-03 13:30:00,67.02,67.07,66.89,67.01,11913.0,67.02,67.07,66.89,67.01,11913.0
2017-01-03 14:00:00,66.99,67.1,66.97,67.01,14506.0,66.99,67.1,66.97,67.01,14506.0
2017-01-03 14:30:00,66.99,67.03,66.79,67.0,20459.0,66.99,67.03,66.79,67.0,20459.0
2017-01-03 15:00:00,67.04,67.46,67.01,67.29,18664.0,67.04,67.46,67.01,67.29,18664.0
2017-01-03 15:30:00,67.26,67.52,67.23,67.39,53462.0,67.26,67.52,67.23,67.39,53462.0
2017-01-04 09:30:00,67.41,67.93,67.29,67.35,35040.0,67.41,67.93,67.29,67.35,35040.0
2017-01-04 10:00:00,67.4,67.63,67.36,67.49,23646.0,67.4,67.63,67.36,67.49,23646.0
2017-01-04 10:30:00,67.48,67.66,67.44,67.51,17853.0,67.48,67.66,67.44,67.51,17853.0
2017-01-04 11:00:00,67.51,67.63,67.34,67.52,19652.0,67.51,67.63,67.34,67.52,19652.0
2017-01-04 11:30:00,67.49,67.64,67.44,67.59,24434.0,67.49,67.64,67.44,67.59,24434.0
2017-01-04 12:00:00,67.57,67.74,67.57,67.65,20427.0,67.57,67.74,67.57,67.65,20427.0
2017-01-04 12:30:00,67.68,67.8,67.65,67.75,12241.0,67.68,67.8,67.65,67.75,12241.0
2017-01-04 13:00:00,67.72,67.8,67.68,67.7,13109.0,67.72,67.8,67.68,67.7,13109.0
2017-01-04 13:30:00,67.7,67.79,67.58,67.78,13174.0,67.7,67.79,67.58,67.78,13174.0
2017-01-04 14:00:00,67.82,67.84,67.64,67.7,19762.0,67.82,67.84,67.64,67.7,19762.0
2017-01-04 14:30:00,67.7,67.72,67.54,67.62,18912.0,67.7,67.72,67.54,67.62,18912.0
2017-01-04 15:00:00,67.63,67.74,67.54,67.71,21547.0,67.63,67.74,67.54,67.71,21547.0
2017-01-04 15:30:00,67.73,67.8,67.65,67.7,71826.0,67.73,67.8,67.65,67.7,71826.0
2017-01-05 09:30:00,67.85,67.99,67.6,67.75,30902.0,67.85,67.99,67.6,67.75,30902.0
2017-01-05 10:00:00,67.68,67.87,67.63,67.75,33808.0,67.68,67.87,67.63,67.75,33808.0
2017-01-05 10:30:00,67.76,67.96,67.71,67.89,23464.0,67.76,67.96,67.71,67.89,23464.0
2017-01-05 11:00:00,67.91,67.94,67.62,67.84,31679.0,67.91,67.94,67.62,67.84,31679.0
2017-01-05 11:30:00,67.85,67.87,67.7,67.82,13468.0,67.85,67.87,67.7,67.82,13468.0
2017-01-05 12:00:00,67.82,67.83,67.69,67.79,12865.0,67.82,67.83,67.69,67.79,12865.0
2017-01-05 12:30:00,67.76,67.78,67.64,67.66,19063.0,67.76,67.78,67.64,67.66,19063.0
2017-01-05 13:00:00,67.66,67.71,67.59,67.65,21208.0,67.66,67.71,67.59,67.65,21208.0
2017-01-05 13:30:00,67.66,67.66,67.56,67.62,7915.0,67.66,67.66,67.56,67.62,7915.0
2017-01-05 14:00:00,67.63,67.71,67.58,67.64,19609.0,67.63,67.71,67.58,67.64,19609.0
2017-01-05 14:30:00,67.65,67.66,67.53,67.58,13102.0,67.65,67.66,67.53,67.58,13102.0
2017-01-05 15:00:00,67.62,67.79,67.59,67.66,24265.0,67.62,67.79,67.59,67.66,24265.0
2017-01-05 15:30:00,67.66,67.67,67.5,67.5,37859.0,67.66,67.67,67.5,67.5,37859.0
2017-01-06 09:30:00,67.53,68.0,67.41,67.49,49037.0,67.53,68.0,67.41,67.49,49037.0
2017-01-06 10:00:00,67.43,67.76,67.25,67.44,19229.0,67.43,67.76,67.25,67.44,19229.0
2017-01-06 10:30:00,67.47,67.67,67.31,67.51,8678.0,67.47,67.67,67.31,67.51,8678.0
2017-01-06 11:00:00,67.51,67.81,67.49,67.78,14609.0,67.51,67.81,67.49,67.78,14609.0
2017-01-06 11:30:00,67.79,68.0,67.76,68.0,43930.0,67.79,68.0,67.76,68.0,43930.0
2017-01-06 12:00:00,68.0,68.0,67.88,68.0,30863.0,68.0,68.0,67.88,68.0,30863.0
2017-01-06 12:30:00,68.0,68.3,67.94,68.15,56114.0,68.0,68.3,67.94,68.15,56114.0
2017-01-06 13:00:00,68.17,68.21,67.81,67.82,36538.0,68.17,68.21,67.81,67.82,36538.0
2017-01-06 13:30:00,67.86,68.11,67.81,67.9,9234.0,67.86,68.11,67.81,67.9,9234.0
2017-01-06 14:00:00,67.92,67.93,67.66,67.7,11079.0,67.92,67.93,67.66,67.7,11079.0
2017-01-06 14:30:00,67.65,67.75,67.55,67.59,12090.0,67.65,67.75,67.55,67.59,12090.0
2017-01-06 15:00:00,67.61,67.69,67.58,67.65,10643.0,67.61,67.69,67.58,67.65,10643.0
2017-01-06 15:30:00,67.62,67.92,67.55,67.83,49638.0,67.62,67.92,67.55,67.83,49638.0
2017-01-09 09:30:00,68.26,68.33,67.85,68.08,43067.0,68.26,68.33,67.85,68.08,43067.0
2017-01-09 10:00:00,68.14,68.28,67.92,68.27,12613.0,68.14,68.28,67.92,68.27,12613.0
2017-01-09 10:30:00,68.33,68.69,68.23,68.56,12090.0,68.33,68.69,68.23,68.56,12090.0
2017-01-09 11:00:00,68.57,68.71,68.39,68.69,15552.0,68.57,68.71,68.39,68.69,15552.0
2017-01-09 11:30:00,68.71,68.88,68.64,68.87,17642.0,68.71,68.88,68.64,68.87,17642.0
2017-01-09 12:00:00,68.84,68.93,68.74,68.87,30907.0,68.84,68.93,68.74,68.87,30907.0
2017-01-09 12:30:00,68.84,68.89,68.57,68.77,13490.0,68.84,68.89,68.57,68.77,13490.0
2017-01-09 13:00:00,68.77,68.78,68.55,68.55,8778.0,68.77,68.78,68.55,68.55,8778.0
2017-01-09 13:30:00,68.51,68.66,68.43,68.57,13219.0,68.51,68.66,68.43,68.57,13219.0
2017-01-09 14:00:00,68.59,68.88,68.58,68.84,16929.0,68.59,68.88,68.58,68.84,16929.0
2017-01-09 14:30:00,68.83,68.88,68.73,68.84,9935.0,68.83,68.88,68.73,68.84,9935.0
2017-01-09 15:00:00,68.83,68.95,68.79,68.92,23684.0,68.83,68.95,68.79,68.92,23684.0
2017-01-09 15:30:00,68.92,68.97,68.78,68.81,41036.0,68.92,68.97,68.78,68.81,41036.0
2017-01-10 09:30:00,68.94,69.24,68.91,69.15,31086.0,68.94,69.24,68.91,69.15,31086.0
2017-01-10 10:00:00,69.12,69.15,68.87,69.11,29301.0,69.12,69.15,68.87,69.11,29301.0
2017-01-10 10:30:00,69.24,69.81,69.23,69.81,18727.0,69.24,69.81,69.23,69.81,18727.0
2017-01-10 11:00:00,69.78,69.98,69.68,69.89,28811.0,69.78,69.98,69.68,69.89,28811.0
2017-01-10 11:30:00,69.9,70.28,69.85,70.1,106025.0,69.9,70.28,69.85,70.1,106025.0
2017-01-10 12:00:00,70.1,70.32,70.05,70.06,17412.0,70.1,70.32,70.05,70.06,17412.0
2017-01-10 12:30:00,70.08,70.33,70.07,70.19,18267.0,70.08,70.33,70.07,70.19,18267.0
2017-01-10 13:00:00,70.16,70.16,70.01,70.02,12961.0,70.16,70.16,70.01,70.02,12961.0
2017-01-10 13:30:00,70.01,70.18,69.98,70.01,23183.0,70.01,70.18,69.98,70.01,23183.0
2017-01-10 14:00:00,70.01,70.02,69.74,69.77,18214.0,70.01,70.02,69.74,69.77,18214.0
2017-01-10 14:30:00,69.77,70.03,69.73,70.03,23339.0,69.77,70.03,69.73,70.03,23339.0
2017-01-10 15:00:00,70.03,70.56,70.01,70.55,36881.0,70.03,70.56,70.01,70.55,36881.0
2017-01-10 15:30:00,70.56,70.77,70.47,70.67,68925.0,70.56,70.77,70.47,70.67,68925.0
2017-01-11 09:30:00,70.86,71.07,70.35,70.44,40751.0,70.86,71.07,70.35,70.44,40751.0
2017-01-11 10:00:00,70.47,70.63,70.18,70.38,16554.0,70.47,70.63,70.18,70.38,16554.0
2017-01-11 10:30:00,70.38,70.48,70.06,70.28,29510.0,70.38,70.48,70.06,70.28,29510.0
2017-01-11 11:00:00,70.28,70.61,70.07,70.07,30464.0,70.28,70.61,70.07,70.07,30464.0
2017-01-11 11:30:00,70.05,70.57,69.57,70.57,21878.0,70.05,70.57,69.57,70.57,21878.0
2017-01-11 12:00:00,70.57,70.62,70.3,70.42,17946.0,70.57,70.62,70.3,70.42,17946.0
2017-01-11 12:30:00,70.4,70.4,69.91,70.18,11550.0,70.4,70.4,69.91,70.18,11550.0
2017-01-11 13:00:00,70.17,70.25,70.03,70.06,18489.0,70.17,70.25,70.03,70.06,18489.0
2017-01-11 13:30:00,70.06,70.17,70.0,70.12,17800.0,70.06,70.17,70.0,70.12,17800.0
2017-01-11 14:00:00,70.12,70.39,70.04,70.36,18441.0,70.12,70.39,70.04,70.36,18441.0
2017-01-11 14:30:00,70.36,70.47,70.22,70.3,15453.0,70.36,70.47,70.22,70.3,15453.0
2017-01-11 15:00:00,70.3,70.45,70.25,70.45,29544.0,70.3,70.45,70.25,70.45,29544.0
2017-01-11 15:30:00,70.44,70.49,70.19,70.46,57686.0,70.44,70.49,70.19,70.46,57686.0
2017-01-12 09:30:00,70.4,70.67,69.81,70.17,30629.0,70.4,70.67,69.81,70.17,30629.0
2017-01-12 10:00:00,70.19,70.19,69.7,69.83,20660.0,70.19,70.19,69.7,69.83,20660.0
2017-01-12 10:30:00,69.94,70.13,69.73,70.13,18146.0,69.94,70.13,69.73,70.13,18146.0
2017-01-12 11:00:00,70.1,70.19,69.8,70.16,21706.0,70.1,70.19,69.8,70.16,21706.0
2017-01-12 11:30:00,70.11,70.15,69.97,70.09,11212.0,70.11,70.15,69.97,70.09,11212.0
2017-01-12 12:00:00,70.13,70.57,70.1,70.52,14751.0,70.13,70.57,70.1,70.52,14751.0
2017-01-12 12:30:00,70.51,70.58,70.5,70.55,10992.0,70.51,70.58,70.5,70.55,10992.0
2017-01-12 13:00:00,70.57,70.61,70.44,70.59,9695.0,70.57,70.61,70.44,70.59,9695.0
2017-01-12 13:30:00,70.62,70.72,70.56,70.7,10005.0,70.62,70.72,70.56,70.7,10005.0
2017-01-12 14:00:00,70.71,70.82,70.69,70.81,16475.0,70.71,70.82,70.69,70.81,16475.0
2017-01-12 14:30:00,70.8,70.99,70.79,70.95,16970.0,70.8,70.99,70.79,70.95,16970.0
2017-01-12 15:00:00,70.97,71.04,70.77,70.98,25854.0,70.97,71.04,70.77,70.98,25854.0
2017-01-12 15:30:00,71.0,71.34,71.0,71.29,84597.0,71.0,71.34,71.0,71.29,84597.0
2017-01-13 09:30:00,71.69,72.11,71.15,71.18,57571.0,71.69,72.11,71.15,71.18,57571.0
2017-01-13 10:00:00,71.19,71.53,71.03,71.3,27550.0,71.19,71.53,71.03,71.3,27550.0
2017-01-13 10:30:00,71.33,72.13,71.31,72.12,41509.0,71.33,72.13,71.31,72.12,41509.0
2017-01-13 11:00:00,72.09,72.13,71.63,71.93,22187.0,72.09,72.13,71.63,71.93,22187.0
2017-01-13 11:30:00,71.92,71.92,71.63,71.74,29512.0,71.92,71.92,71.63,71.74,29512.0
2017-01-13 12:00:00,71.75,71.92,71.69,71.75,15705.0,71.75,71.92,71.69,71.75,15705.0
2017-01-13 12:30:00,71.72,72.1,71.72,72.0,21526.0,71.72,72.1,71.72,72.0,21526.0
2017-01-13 13:00:00,72.03,72.03,71.7,71.73,18084.0,72.03,72.03,71.7,71.73,18084.0
2017-01-13 13:30:00,71.73,72.0,71.73,71.83,18144.0,71.73,72.0,71.73,71.83,18144.0
2017-01-13 14:00:00,71.81,71.82,71.64,71.7,20162.0,71.81,71.82,71.64,71.7,20162.0
2017-01-13 14:30:00,71.71,71.74,71.5,71.73,22425.0,71.71,71.74,71.5,71.73,22425.0
2017-01-13 15:00:00,71.71,71.75,71.31,71.35,28937.0,71.71,71.75,71.31,71.35,28937.0
2017-01-13 15:30:00,71.35,71.58,71.32,71.52,60512.0,71.35,71.58,71.32,71.52,60512.0
2017-01-17 09:30:00,71.97,71.97,70.66,71.25,42582.0,71.97,71.97,70.66,71.25,42582.0
2017-01-17 10:00:00,71.16,71.38,70.9,71.11,15725.0,71.16,71.38,70.9,71.11,15725.0
2017-01-17 10:30:00,71.18,71.37,71.1,71.31,11065.0,71.18,71.37,71.1,71.31,11065.0
2017-01-17 11:00:00,71.27,71.64,71.2,71.63,25833.0,71.27,71.64,71.2,71.63,25833.0
2017-01-17 11:30:00,71.69,71.86,71.49,71.76,15940.0,71.69,71.86,71.49,71.76,15940.0
2017-01-17 12:00:00,71.71,71.78,71.66,71.78,12475.0,71.71,71.78,71.66,71.78,12475.0
2017-01-17 12:30:00,71.7,71.85,71.68,71.81,8897.0,71.7,71.85,71.68,71.81,8897.0
2017-01-17 13:00:00,71.84,71.9,71.81,71.9,9089.0,71.84,71.9,71.81,71.9,9089.0
2017-01-17 13:30:00,71.88,71.92,71.79,71.91,14378.0,71.88,71.92,71.79,71.91,14378.0
2017-01-17 14:00:00,71.9,71.92,71.7,71.71,16688.0,71.9,71.92,71.7,71.71,16688.0
2017-01-17 14:30:00,71.71,71.82,71.65,71.66,14051.0,71.71,71.82,71.65,71.66,14051.0
2017-01-17 15:00:00,71.61,71.61,71.4,71.4,20037.0,71.61,71.61,71.4,71.4,20037.0
2017-01-17 15:30:00,71.41,71.61,71.4,71.56,62020.0,71.41,71.61,71.4,71.56,62020.0
2017-01-18 09:30:00,71.82,71.87,71.5,71.79,18407.0,71.82,71.87,71.5,71.79,18407.0
2017-01-18 10:00:00,71.76,72.01,71.74,72.01,13346.0,71.76,72.01,71.74,72.01,13346.0
2017-01-18 10:30:00,71.98,72.01,71.88,71.97,22657.0,71.98,72.01,71.88,71.97,22657.0
2017-01-18 11:00:00,71.96,71.99,71.88,71.94,24512.0,71.96,71.99,71.88,71.94,24512.0
2017-01-18 11:30:00,71.96,71.98,71.9,71.91,14136.0,71.96,71.98,71.9,71.91,14136.0
2017-01-18 12:00:00,71.9,71.98,71.75,71.78,12692.0,71.9,71.98,71.75,71.78,12692.0
2017-01-18 12:30:00,71.78,71.83,71.6,71.65,10396.0,71.78,71.83,71.6,71.65,10396.0
2017-01-18 13:00:00,71.64,72.0,71.61,71.72,30954.0,71.64,72.0,71.61,71.72,30954.0
2017-01-18 13:30:00,71.74,71.88,71.74,71.83,7525.0,71.74,71.88,71.74,71.83,7525.0
2017-01-18 14:00:00,71.82,71.94,71.81,71.94,8822.0,71.82,71.94,71.81,71.94,8822.0
2017-01-18 14:30:00,71.94,71.95,71.85,71.87,11362.0,71.94,71.95,71.85,71.87,11362.0
2017-01-18 15:00:00,71.88,71.93,71.84,71.93,13132.0,71.88,71.93,71.84,71.93,13132.0
2017-01-18 15:30:00,71.95,72.2,71.85,72.19,72564.0,71.95,72.2,71.85,72.19,72564.0
2017-01-19 09:30:00,72.36,72.5,71.83,72.01,25929.0,72.36,72.5,71.83,72.01,25929.0
2017-01-19 10:00:00,71.96,72.01,71.88,71.94,11695.0,71.96,72.01,71.88,71.94,11695.0
2017-01-19 10:30:00,71.96,72.0,71.84,71.91,9662.0,71.96,72.0,71.84,71.91,9662.0
2017-01-19 11:00:00,71.89,71.92,71.64,71.64,14096.0,71.89,71.92,71.64,71.64,14096.0
2017-01-19 11:30:00,71.63,71.75,71.56,71.72,11860.0,71.63,71.75,71.56,71.72,11860.0
2017-01-19 12:00:00,71.73,71.76,71.59,71.59,23409.0,71.73,71.76,71.59,71.59,23409.0
2017-01-19 12:30:00,71.62,71.7,71.59,71.69,8439.0,71.62,71.7,71.59,71.69,8439.0
2017-01-19 13:00:00,71.71,71.75,71.6,71.6,15091.0,71.71,71.75,71.6,71.6,15091.0
2017-01-19 13:30:00,71.62,71.63,71.54,71.6,16028.0,71.62,71.63,71.54,71.6,16028.0
2017-01-19 14:00:00,71.6,71.61,71.28,71.37,15352.0,71.6,71.61,71.28,71.37,15352.0
2017-01-19 14:30:00,71.38,71.57,71.38,71.57,16591.0,71.38,71.57,71.38,71.57,16591.0
2017-01-19 15:00:00,71.58,71.68,71.42,71.68,52046.0,71.58,71.68,71.42,71.68,52046.0
2017-01-19 15:30:00,71.68,71.9,71.65,71.78,50041.0,71.68,71.9,71.65,71.78,50041.0
2017-01-20 09:30:00,72.11,72.43,72.0,72.43,26214.0,72.11,72.43,72.0,72.43,26214.0
2017-01-20 10:00:00,72.44,72.5,71.91,71.95,23304.0,72.44,72.5,71.91,71.95,23304.0
2017-01-20 10:30:00,71.99,72.13,71.91,72.08,10126.0,71.99,72.13,71.91,72.08,10126.0
2017-01-20 11:00:00,72.13,72.23,71.96,71.96,12256.0,72.13,72.23,71.96,71.96,12256.0
2017-01-20 11:30:00,71.94,72.0,71.57,71.57,14535.0,71.94,72.0,71.57,71.57,14535.0
2017-01-20 12:00:00,71.61,71.75,71.34,71.37,25762.0,71.61,71.75,71.34,71.37,25762.0
2017-01-20 12:30:00,71.38,71.52,71.3,71.3,11600.0,71.38,71.52,71.3,71.3,11600.0
2017-01-20 13:00:00,71.31,71.34,71.0,71.21,26935.0,71.31,71.34,71.0,71.21,26935.0
2017-01-20 13:30:00,71.17,71.55,71.16,71.47,12224.0,71.17,71.55,71.16,71.47,12224.0
2017-01-20 14:00:00,71.41,71.55,71.36,71.48,12804.0,71.41,71.55,71.36,71.48,12804.0
2017-01-20 14:30:00,71.47,71.55,71.44,71.49,8939.0,71.47,71.55,71.44,71.49,8939.0
2017-01-20 15:00:00,71.51,71.55,71.39,71.39,8678.0,71.51,71.55,71.39,71.39,8678.0
2017-01-20 15:30:00,71.41,71.61,71.36,71.52,27587.0,71.41,71.61,71.36,71.52,27587.0
2017-01-23 09:30:00,71.52,72.02,71.41,71.58,21646.0,71.52,72.02,71.41,71.58,21646.0
2017-01-23 10:00:00,71.49,71.68,71.43,71.68,33216.0,71.49,71.68,71.43,71.68,33216.0
2017-01-23 10:30:00,71.61,71.64,71.37,71.37,17638.0,71.61,71.64,71.37,71.37,17638.0
2017-01-23 11:00:00,71.4,71.49,71.29,71.45,11686.0,71.4,71.49,71.29,71.45,11686.0
2017-01-23 11:30:00,71.43,71.46,71.2,71.23,9787.0,71.43,71.46,71.2,71.23,9787.0
2017-01-23 12:00:00,71.29,71.43,71.23,71.37,7273.0,71.29,71.43,71.23,71.37,7273.0
2017-01-23 12:30:00,71.38,71.39,71.27,71.3,3107.0,71.38,71.39,71.27,71.3,3107.0
2017-01-23 13:00:00,71.29,71.35,71.19,71.19,8227.0,71.29,71.35,71.19,71.19,8227.0
2017-01-23 13:30:00,71.21,71.37,71.16,71.16,13828.0,71.21,71.37,71.16,71.16,13828.0
2017-01-23 14:00:00,71.17,71.2,71.03,71.07,13403.0,71.17,71.2,71.03,71.07,13403.0
2017-01-23 14:30:00,71.04,71.13,71.01,71.07,19188.0,71.04,71.13,71.01,71.07,19188.0
2017-01-23 15:00:00,71.08,71.41,71.05,71.41,22988.0,71.08,71.41,71.05,71.41,22988.0
2017-01-23 15:30:00,71.4,71.49,71.27,71.35,23163.0,71.4,71.49,71.27,71.35,23163.0
2017-01-24 09:30:00,71.47,71.88,71.03,71.03,14650.0,71.47,71.88,71.03,71.03,14650.0
2017-01-24 10:00:00,71.03,71.05,70.48,70.79,29347.0,71.03,71.05,70.48,70.79,29347.0
2017-01-24 10:30:00,70.82,70.94,70.78,70.85,9125.0,70.82,70.94,70.78,70.85,9125.0
2017-01-24 11:00:00,70.85,70.94,70.63,70.9,15387.0,70.85,70.94,70.63,70.9,15387.0
2017-01-24 11:30:00,70.9,71.23,70.9,71.22,12007.0,70.9,71.23,70.9,71.22,12007.0
2017-01-24 12:00:00,71.23,71.55,71.2,71.43,12177.0,71.23,71.55,71.2,71.43,12177.0
2017-01-24 12:30:00,71.4,71.47,71.32,71.4,5795.0,71.4,71.47,71.32,71.4,5795.0
2017-01-24 13:00:00,71.42,71.66,71.41,71.52,15750.0,71.42,71.66,71.41,71.52,15750.0
2017-01-24 13:30:00,71.58,71.63,71.46,71.46,12632.0,71.58,71.63,71.46,71.46,12632.0
2017-01-24 14:00:00,71.45,71.64,71.45,71.48,15764.0,71.45,71.64,71.45,71.48,15764.0
2017-01-24 14:30:00,71.44,71.56,71.4,71.49,8007.0,71.44,71.56,71.4,71.49,8007.0
2017-01-24 15:00:00,71.5,71.59,71.35,71.55,24504.0,71.5,71.59,71.35,71.55,24504.0
2017-01-24 15:30:00,71.52,71.75,71.51,71.67,53005.0,71.52,71.75,71.51,71.67,53005.0
2017-01-25 09:30:00,71.71,72.08,71.28,71.98,32449.0,71.71,72.08,71.28,71.98,32449.0
2017-01-25 10:00:00,71.97,72.45,71.93,72.34,10080.0,71.97,72.45,71.93,72.34,10080.0
2017-01-25 10:30:00,72.29,72.5,72.22,72.47,29660.0,72.29,72.5,72.22,72.47,29660.0
2017-01-25 11:00:00,72.45,72.5,72.36,72.43,34980.0,72.45,72.5,72.36,72.43,34980.0
2017-01-25 11:30:00,72.44,72.46,72.34,72.39,24843.0,72.44,72.46,72.34,72.39,24843.0
2017-01-25 12:00:00,72.39,72.47,72.26,72.28,7955.0,72.39,72.47,72.26,72.28,7955.0
2017-01-25 12:30:00,72.32,72.36,72.12,72.16,6655.0,72.32,72.36,72.12,72.16,6655.0
2017-01-25 13:00:00,72.15,72.22,72.11,72.22,8404.0,72.15,72.22,72.11,72.22,8404.0
2017-01-25 13:30:00,72.21,72.36,72.2,72.35,7134.0,72.21,72.36,72.2,72.35,7134.0
2017-01-25 14:00:00,72.32,72.44,72.32,72.41,7062.0,72.32,72.44,72.32,72.41,7062.0
2017-01-25 14:30:00,72.39,72.45,72.13,72.24,21874.0,72.39,72.45,72.13,72.24,21874.0
2017-01-25 15:00:00,72.26,72.43,72.22,72.38,30646.0,72.26,72.43,72.22,72.38,30646.0
2017-01-25 15:30:00,72.38,72.43,72.24,72.3,91038.0,72.38,72.43,72.24,72.3,91038.0
2017-01-26 09:30:00,72.21,72.26,71.81,72.1,13446.0,72.21,72.26,71.81,72.1,13446.0
2017-01-26 10:00:00,72.0,72.0,71.65,71.75,10414.0,72.0,72.0,71.65,71.75,10414.0
2017-01-26 10:30:00,71.76,72.03,71.75,72.0,18027.0,71.76,72.03,71.75,72.0,18027.0
2017-01-26 11:00:00,72.03,72.08,71.84,72.02,9594.0,72.03,72.08,71.84,72.02,9594.0
2017-01-26 11:30:00,72.03,72.23,71.98,72.14,8806.0,72.03,72.23,71.98,72.14,8806.0
2017-01-26 12:00:00,72.13,72.25,72.02,72.13,12208.0,72.13,72.25,72.02,72.13,12208.0
2017-01-26 12:30:00,72.13,72.16,72.0,72.11,5683.0,72.13,72.16,72.0,72.11,5683.0
2017-01-26 13:00:00,72.12,72.2,72.03,72.08,9150.0,72.12,72.2,72.03,72.08,9150.0
2017-01-26 13:30:00,72.04,72.04,71.91,71.91,9367.0,72.04,72.04,71.91,71.91,9367.0
2017-01-26 14:00:00,71.9,71.91,71.81,71.9,8017.0,71.9,71.91,71.81,71.9,8017.0
2017-01-26 14:30:00,71.9,72.02,71.86,71.97,7493.0,71.9,72.02,71.86,71.97,7493.0
2017-01-26 15:00:00,71.94,72.15,71.91,72.12,11067.0,71.94,72.15,71.91,72.12,11067.0
2017-01-26 15:30:00,72.12,72.22,72.05,72.1,41605.0,72.12,72.22,72.05,72.1,41605.0
2017-01-27 09:30:00,72.11,72.42,72.11,72.27,11281.0,72.11,72.42,72.11,72.27,11281.0
2017-01-27 10:00:00,72.37,72.89,72.36,72.46,42601.0,72.37,72.89,72.36,72.46,42601.0
2017-01-27 10:30:00,72.47,72.68,72.26,72.28,5401.0,72.47,72.68,72.26,72.28,5401.0
2017-01-27 11:00:00,72.26,72.35,72.16,72.16,12866.0,72.26,72.35,72.16,72.16,12866.0
2017-01-27 11:30:00,72.21,72.26,72.13,72.22,10907.0,72.21,72.26,72.13,72.22,10907.0
2017-01-27 12:00:00,72.22,72.34,72.15,72.34,9491.0,72.22,72.34,72.15,72.34,9491.0
2017-01-27 12:30:00,72.33,72.39,72.26,72.3,3229.0,72.33,72.39,72.26,72.3,3229.0
2017-01-27 13:00:00,72.25,72.28,72.18,72.26,3370.0,72.25,72.28,72.18,72.26,3370.0
2017-01-27 13:30:00,72.31,72.38,72.27,72.34,8707.0,72.31,72.38,72.27,72.34,8707.0
2017-01-27 14:00:00,72.35,72.4,72.29,72.37,3001.0,72.35,72.4,72.29,72.37,3001.0
2017-01-27 14:30:00,72.4,72.45,72.37,72.37,4687.0,72.4,72.45,72.37,72.37,4687.0
2017-01-27 15:00:00,72.37,72.42,72.27,72.36,8023.0,72.37,72.42,72.27,72.36,8023.0
2017-01-27 15:30:00,72.33,72.59,72.32,72.58,29160.0,72.33,72.59,72.32,72.58,29160.0
2017-01-30 09:30:00,72.5,72.5,71.61,71.69,26791.0,72.5,72.5,71.61,71.69,26791.0
2017-01-30 10:00:00,71.53,71.63,71.15,71.33,7893.0,71.53,71.63,71.15,71.33,7893.0
2017-01-30 10:30:00,71.36,71.42,71.19,71.3,4999.0,71.36,71.42,71.19,71.3,4999.0
2017-01-30 11:00:00,71.33,71.54,71.31,71.34,5100.0,71.33,71.54,71.31,71.34,5100.0
2017-01-30 11:30:00,71.28,71.42,71.18,71.41,11500.0,71.28,71.42,71.18,71.41,11500.0
2017-01-30 12:00:00,71.41,71.52,71.36,71.49,8571.0,71.41,71.52,71.36,71.49,8571.0
2017-01-30 12:30:00,71.48,71.48,71.32,71.42,5784.0,71.48,71.48,71.32,71.42,5784.0
2017-01-30 13:00:00,71.44,71.51,71.26,71.42,22002.0,71.44,71.51,71.26,71.42,22002.0
2017-01-30 13:30:00,71.43,71.5,71.2,71.38,31809.0,71.43,71.5,71.2,71.38,31809.0
2017-01-30 14:00:00,71.38,71.66,71.38,71.66,10063.0,71.38,71.66,71.38,71.66,10063.0
2017-01-30 14:30:00,71.66,71.7,71.52,71.59,8457.0,71.66,71.7,71.52,71.59,8457.0
2017-01-30 15:00:00,71.59,71.68,71.5,71.66,22569.0,71.59,71.68,71.5,71.66,22569.0
2017-01-30 15:30:00,71.68,71.91,71.62,71.8,27729.0,71.68,71.91,71.62,71.8,27729.0
2017-01-31 09:30:00,71.82,72.34,71.55,72.21,13783.0,71.82,72.34,71.55,72.21,13783.0
2017-01-31 10:00:00,72.31,72.7,72.24,72.6,18283.0,72.31,72.7,72.24,72.6,18283.0
2017-01-31 10:30:00,72.63,72.81,72.62,72.64,9531.0,72.63,72.81,72.62,72.64,9531.0
2017-01-31 11:00:00,72.68,72.7,72.52,72.52,10681.0,72.68,72.7,72.52,72.52,10681.0
2017-01-31 11:30:00,72.56,72.56,72.21,72.22,3744.0,72.56,72.56,72.21,72.22,3744.0
2017-01-31 12:00:00,72.19,72.32,72.13,72.32,4200.0,72.19,72.32,72.13,72.32,4200.0
2017-01-31 12:30:00,72.29,72.31,72.19,72.23,10772.0,72.29,72.31,72.19,72.23,10772.0
2017-01-31 13:00:00,72.28,72.29,72.17,72.23,19321.0,72.28,72.29,72.17,72.23,19321.0
2017-01-31 13:30:00,72.24,72.82,72.2,72.67,116800.0,72.24,72.82,72.2,72.67,116800.0
2017-01-31 14:00:00,72.68,73.37,72.66,73.33,47850.0,72.68,73.37,72.66,73.33,47850.0
2017-01-31 14:30:00,73.33,73.57,73.2,73.32,37588.0,73.33,73.57,73.2,73.32,37588.0
2017-01-31 15:00:00,73.34,73.53,73.23,73.51,18246.0,73.34,73.53,73.23,73.51,18246.0
2017-01-31 15:30:00,73.49,73.72,73.49,73.56,52830.0,73.49,73.72,73.49,73.56,52830.0
2017-02-01 09:30:00,74.0,74.82,73.7,74.29,77578.0,74.0,74.82,73.7,74.29,77578.0
2017-02-01 10:00:00,74.36,74.51,73.92,73.95,22057.0,74.36,74.51,73.92,73.95,22057.0
2017-02-01 10:30:00,73.94,74.0,73.65,73.65,11931.0,73.94,74.0,73.65,73.65,11931.0
2017-02-01 11:00:00,73.66,73.83,73.62,73.65,11920.0,73.66,73.83,73.62,73.65,11920.0
2017-02-01 11:30:00,73.68,73.84,73.68,73.74,15364.0,73.68,73.84,73.68,73.74,15364.0
2017-02-01 12:00:00,73.76,73.81,73.63,73.69,18969.0,73.76,73.81,73.63,73.69,18969.0
2017-02-01 12:30:00,73.66,73.83,73.65,73.83,9651.0,73.66,73.83,73.65,73.83,9651.0
2017-02-01 13:00:00,73.79,74.01,73.77,73.9,30074.0,73.79,74.01,73.77,73.9,30074.0
2017-02-01 13:30:00,73.9,73.92,73.71,73.71,20136.0,73.9,73.92,73.71,73.71,20136.0
2017-02-01 14:00:00,73.7,73.86,73.64,73.85,12862.0,73.7,73.86,73.64,73.85,12862.0
2017-02-01 14:30:00,73.88,73.94,73.79,73.89,9856.0,73.88,73.94,73.79,73.89,9856.0
2017-02-01 15:00:00,73.89,74.02,73.8,73.96,24769.0,73.89,74.02,73.8,73.96,24769.0
2017-02-01 15:30:00,73.99,74.02,73.86,73.97,55876.0,73.99,74.02,73.86,73.97,55876.0
2017-02-02 09:30:00,74.14,74.6,73.7,74.17,18361.0,74.14,74.6,73.7,74.17,18361.0
2017-02-02 10:00:00,74.17,74.48,74.05,74.15,12291.0,74.17,74.48,74.05,74.15,12291.0
2017-02-02 10:30:00,74.15,74.18,74.03,74.15,14710.0,74.15,74.18,74.03,74.15,14710.0
2017-02-02 11:00:00,74.17,74.21,74.02,74.05,26747.0,74.17,74.21,74.02,74.05,26747.0
2017-02-02 11:30:00,74.05,74.11,73.82,73.87,9082.0,74.05,74.11,73.82,73.87,9082.0
2017-02-02 12:00:00,73.86,74.08,73.75,74.02,9235.0,73.86,74.08,73.75,74.02,9235.0
2017-02-02 12:30:00,74.06,74.12,73.96,74.02,10231.0,74.06,74.12,73.96,74.02,10231.0
2017-02-02 13:00:00,74.02,74.03,73.87,73.96,7882.0,74.02,74.03,73.87,73.96,7882.0
2017-02-02 13:30:00,73.94,74.15,73.92,74.09,7880.0,73.94,74.15,73.92,74.09,7880.0
2017-02-02 14:00:00,74.08,74.28,74.02,74.23,27025.0,74.08,74.28,74.02,74.23,27025.0
2017-02-02 14:30:00,74.23,74.43,74.22,74.35,22640.0,74.23,74.43,74.22,74.35,22640.0
2017-02-02 15:00:00,74.38,74.38,74.06,74.22,18952.0,74.38,74.38,74.06,74.22,18952.0
2017-02-02 15:30:00,74.18,74.55,73.96,74.48,62103.0,74.18,74.55,73.96,74.48,62103.0
2017-02-03 09:30:00,74.64,75.0,74.5,74.75,15897.0,74.64,75.0,74.5,74.75,15897.0
2017-02-03 10:00:00,74.72,74.92,74.54,74.85,12692.0,74.72,74.92,74.54,74.85,12692.0
2017-02-03 10:30:00,74.79,74.95,74.71,74.94,12618.0,74.79,74.95,74.71,74.94,12618.0
2017-02-03 11:00:00,74.97,75.09,74.79,74.87,42612.0,74.97,75.09,74.79,74.87,42612.0
2017-02-03 11:30:00,74.81,74.89,74.62,74.69,17894.0,74.81,74.89,74.62,74.69,17894.0
2017-02-03 12:00:00,74.66,74.72,74.39,74.51,24968.0,74.66,74.72,74.39,74.51,24968.0
2017-02-03 12:30:00,74.48,74.51,74.32,74.44,12021.0,74.48,74.51,74.32,74.44,12021.0
2017-02-03 13:00:00,74.4,74.54,74.32,74.38,18021.0,74.4,74.54,74.32,74.38,18021.0
2017-02-03 13:30:00,74.39,74.64,74.39,74.58,9043.0,74.39,74.64,74.39,74.58,9043.0
2017-02-03 14:00:00,74.59,74.87,74.56,74.84,13705.0,74.59,74.87,74.56,74.84,13705.0
2017-02-03 14:30:00,74.85,74.98,74.85,74.92,10448.0,74.85,74.98,74.85,74.92,10448.0
2017-02-03 15:00:00,74.92,74.92,74.83,74.86,25520.0,74.92,74.92,74.83,74.86,25520.0
2017-02-03 15:30:00,74.84,75.2,74.79,75.07,38611.0,74.84,75.2,74.79,75.07,38611.0
2017-02-06 09:30:00,75.22,75.25,74.66,75.15,22069.0,75.22,75.25,74.66,75.15,22069.0
2017-02-06 10:00:00,75.04,75.5,74.92,75.5,18953.0,75.04,75.5,74.92,75.5,18953.0
2017-02-06 10:30:00,75.45,75.67,75.4,75.56,16764.0,75.45,75.67,75.4,75.56,16764.0
2017-02-06 11:00:00,75.55,75.63,75.27,75.3,13287.0,75.55,75.63,75.27,75.3,13287.0
2017-02-06 11:30:00,75.27,75.46,75.23,75.45,5535.0,75.27,75.46,75.23,75.45,5535.0
2017-02-06 12:00:00,75.4,75.45,75.21,75.31,10971.0,75.4,75.45,75.21,75.31,10971.0
2017-02-06 12:30:00,75.29,75.31,75.09,75.2,9634.0,75.29,75.31,75.09,75.2,9634.0
2017-02-06 13:00:00,75.16,75.18,74.9,75.05,22060.0,75.16,75.18,74.9,75.05,22060.0
2017-02-06 13:30:00,75.03,75.18,74.91,75.12,8710.0,75.03,75.18,74.91,75.12,8710.0
2017-02-06 14:00:00,75.08,75.25,75.04,75.25,11649.0,75.08,75.25,75.04,75.25,11649.0
2017-02-06 14:30:00,75.25,75.26,75.11,75.15,7360.0,75.25,75.26,75.11,75.15,7360.0
2017-02-06 15:00:00,75.15,75.23,75.08,75.14,10648.0,75.15,75.23,75.08,75.14,10648.0
2017-02-06 15:30:00,75.15,75.45,75.1,75.41,41863.0,75.15,75.45,75.1,75.41,41863.0
2017-02-07 09:30:00,75.67,75.78,75.38,75.38,24038.0,75.67,75.78,75.38,75.38,24038.0
2017-02-07 10:00:00,75.41,76.18,75.38,75.91,63205.0,75.41,76.18,75.38,75.91,63205.0
2017-02-07 10:30:00,75.96,76.02,75.87,75.96,46622.0,75.96,76.02,75.87,75.96,46622.0
2017-02-07 11:00:00,75.96,75.97,75.73,75.82,13946.0,75.96,75.97,75.73,75.82,13946.0
2017-02-07 11:30:00,75.85,75.98,75.81,75.98,21152.0,75.85,75.98,75.81,75.98,21152.0
2017-02-07 12:00:00,75.97,76.05,75.8,75.83,21776.0,75.97,76.05,75.8,75.83,21776.0
2017-02-07 12:30:00,75.88,75.91,75.77,75.8,3886.0,75.88,75.91,75.77,75.8,3886.0
2017-02-07 13:00:00,75.8,76.01,75.65,75.99,8119.0,75.8,76.01,75.65,75.99,8119.0
2017-02-07 13:30:00,75.93,76.05,75.9,75.97,10553.0,75.93,76.05,75.9,75.97,10553.0
2017-02-07 14:00:00,76.01,76.09,75.98,76.02,11482.0,76.01,76.09,75.98,76.02,11482.0
2017-02-07 14:30:00,76.02,76.25,76.02,76.23,7158.0,76.02,76.25,76.02,76.23,7158.0
2017-02-07 15:00:00,76.23,76.24,76.09,76.19,20114.0,76.23,76.24,76.09,76.19,20114.0
2017-02-07 15:30:00,76.17,76.2,76.09,76.19,53431.0,76.17,76.2,76.09,76.19,53431.0
2017-02-08 09:30:00,76.31,76.31,75.69,75.94,15631.0,76.31,76.31,75.69,75.94,15631.0
2017-02-08 10:00:00,75.86,75.88,75.63,75.72,26071.0,75.86,75.88,75.63,75.72,26071.0
2017-02-08 10:30:00,75.78,76.21,75.78,75.98,7772.0,75.78,76.21,75.78,75.98,7772.0
2017-02-08 11:00:00,76.02,76.23,76.0,76.05,23020.0,76.02,76.23,76.0,76.05,23020.0
2017-02-08 11:30:00,76.05,76.05,75.65,75.69,24892.0,76.05,76.05,75.65,75.69,24892.0
2017-02-08 12:00:00,75.73,76.04,75.63,76.01,34278.0,75.73,76.04,75.63,76.01,34278.0
2017-02-08 12:30:00,75.99,76.0,75.74,75.77,24574.0,75.99,76.0,75.74,75.77,24574.0
2017-02-08 13:00:00,75.76,75.81,75.75,75.78,39473.0,75.76,75.81,75.75,75.78,39473.0
2017-02-08 13:30:00,75.77,76.25,75.74,76.0,50880.0,75.77,76.25,75.74,76.0,50880.0
2017-02-08 14:00:00,76.0,76.01,75.76,75.94,12003.0,76.0,76.01,75.76,75.94,12003.0
2017-02-08 14:30:00,75.88,76.06,75.87,75.91,8021.0,75.88,76.06,75.87,75.91,8021.0
2017-02-08 15:00:00,75.91,75.91,75.75,75.9,14766.0,75.91,75.91,75.75,75.9,14766.0
2017-02-08 15:30:00,75.88,75.91,75.59,75.65,71820.0,75.88,75.91,75.59,75.65,71820.0
2017-02-09 09:30:00,75.79,76.63,75.67,76.46,41813.0,75.79,76.63,75.67,76.46,41813.0
2017-02-09 10:00:00,76.42,76.71,75.79,76.54,33470.0,76.42,76.71,75.79,76.54,33470.0
2017-02-09 10:30:00,76.6,76.74,76.43,76.7,14933.0,76.6,76.74,76.43,76.7,14933.0
2017-02-09 11:00:00,76.7,77.02,76.67,76.97,21614.0,76.7,77.02,76.67,76.97,21614.0
2017-02-09 11:30:00,76.99,77.18,76.83,76.84,26073.0,76.99,77.18,76.83,76.84,26073.0
2017-02-09 12:00:00,76.87,77.09,76.8,76.8,19950.0,76.87,77.09,76.8,76.8,19950.0
2017-02-09 12:30:00,76.79,76.92,76.62,76.63,16334.0,76.79,76.92,76.62,76.63,16334.0
2017-02-09 13:00:00,76.63,77.06,76.58,76.93,32299.0,76.63,77.06,76.58,76.93,32299.0
2017-02-09 13:30:00,76.9,76.9,76.65,76.75,17509.0,76.9,76.9,76.65,76.75,17509.0
2017-02-09 14:00:00,76.72,76.74,76.54,76.54,21761.0,76.72,76.74,76.54,76.54,21761.0
2017-02-09 14:30:00,76.59,76.93,76.58,76.93,21003.0,76.59,76.93,76.58,76.93,21003.0
2017-02-09 15:00:00,76.93,76.95,76.71,76.74,29787.0,76.93,76.95,76.71,76.74,29787.0
2017-02-09 15:30:00,76.75,76.95,76.73,76.86,66854.0,76.75,76.95,76.73,76.86,66854.0
2017-02-10 09:30:00,77.06,77.14,76.19,76.21,22289.0,77.06,77.14,76.19,76.21,22289.0
2017-02-10 10:00:00,76.19,76.54,76.05,76.36,39759.0,76.19,76.54,76.05,76.36,39759.0
2017-02-10 10:30:00,76.42,76.68,76.26,76.28,21282.0,76.42,76.68,76.26,76.28,21282.0
2017-02-10 11:00:00,76.32,76.65,76.24,76.52,20129.0,76.32,76.65,76.24,76.52,20129.0
2017-02-10 11:30:00,76.52,76.57,76.47,76.51,9220.0,76.52,76.57,76.47,76.51,9220.0
2017-02-10 12:00:00,76.5,76.53,76.4,76.4,12639.0,76.5,76.53,76.4,76.4,12639.0
2017-02-10 12:30:00,76.4,76.69,76.33,76.61,36003.0,76.4,76.69,76.33,76.61,36003.0
2017-02-10 13:00:00,76.58,76.74,76.53,76.72,18832.0,76.58,76.74,76.53,76.72,18832.0
2017-02-10 13:30:00,76.69,76.89,76.67,76.8,24387.0,76.69,76.89,76.67,76.8,24387.0
2017-02-10 14:00:00,76.78,76.84,76.64,76.81,28606.0,76.78,76.84,76.64,76.81,28606.0
2017-02-10 14:30:00,76.83,76.83,76.6,76.65,7625.0,76.83,76.83,76.6,76.65,7625.0
2017-02-10 15:00:00,76.64,76.74,76.57,76.66,13674.0,76.64,76.74,76.57,76.66,13674.0
2017-02-10 15:30:00,76.63,76.81,76.61,76.64,40225.0,76.63,76.81,76.61,76.64,40225.0
2017-02-13 09:30:00,76.0,76.29,75.51,75.62,82529.0,76.0,76.29,75.51,75.62,82529.0
2017-02-13 10:00:00,75.73,75.94,75.6,75.67,55901.0,75.73,75.94,75.6,75.67,55901.0
2017-02-13 10:30:00,75.73,75.83,75.51,75.75,40395.0,75.73,75.83,75.51,75.75,40395.0
2017-02-13 11:00:00,75.74,75.81,75.51,75.75,50358.0,75.74,75.81,75.51,75.75,50358.0
2017-02-13 11:30:00,75.73,75.75,75.42,75.47,27800.0,75.73,75.75,75.42,75.47,27800.0
2017-02-13 12:00:00,75.49,75.52,75.3,75.4,19210.0,75.49,75.52,75.3,75.4,19210.0
2017-02-13 12:30:00,75.44,75.47,75.23,75.35,27895.0,75.44,75.47,75.23,75.35,27895.0
2017-02-13 13:00:00,75.37,75.77,75.31,75.75,28649.0,75.37,75.77,75.31,75.75,28649.0
2017-02-13 13:30:00,75.75,75.75,75.4,75.5,22673.0,75.75,75.75,75.4,75.5,22673.0
2017-02-13 14:00:00,75.54,75.65,75.49,75.6,28942.0,75.54,75.65,75.49,75.6,28942.0
2017-02-13 14:30:00,75.62,75.64,75.47,75.52,31012.0,75.62,75.64,75.47,75.52,31012.0
2017-02-13 15:00:00,75.52,75.76,75.43,75.76,20777.0,75.52,75.76,75.43,75.76,20777.0
2017-02-13 15:30:00,75.74,75.76,75.55,75.65,59340.0,75.74,75.76,75.55,75.65,59340.0
2017-02-14 09:30:00,75.39,75.94,75.06,75.86,41812.0,75.39,75.94,75.06,75.86,41812.0
2017-02-14 10:00:00,75.91,76.63,75.88,76.14,48391.0,75.91,76.63,75.88,76.14,48391.0
2017-02-14 10:30:00,76.16,76.89,76.0,76.81,44372.0,76.16,76.89,76.0,76.81,44372.0
2017-02-14 11:00:00,76.77,76.84,76.34,76.53,26486.0,76.77,76.84,76.34,76.53,26486.0
2017-02-14 11:30:00,76.58,77.05,76.27,76.95,45333.0,76.58,77.05,76.27,76.95,45333.0
2017-02-14 12:00:00,76.96,77.14,76.68,76.89,54105.0,76.96,77.14,76.68,76.89,54105.0
2017-02-14 12:30:00,76.88,77.03,76.78,76.9,16494.0,76.88,77.03,76.78,76.9,16494.0
2017-02-14 13:00:00,76.93,77.06,76.63,76.8,24673.0,76.93,77.06,76.63,76.8,24673.0
2017-02-14 13:30:00,76.83,76.9,76.78,76.86,12297.0,76.83,76.9,76.78,76.86,12297.0
2017-02-14 14:00:00,76.83,77.0,76.77,76.81,47937.0,76.83,77.0,76.77,76.81,47937.0
2017-02-14 14:30:00,76.81,76.96,76.78,76.8,23655.0,76.81,76.96,76.78,76.8,23655.0
2017-02-14 15:00:00,76.78,77.12,76.77,76.97,101172.0,76.78,77.12,76.77,76.97,101172.0
2017-02-14 15:30:00,76.98,77.17,76.85,76.92,114013.0,76.98,77.17,76.85,76.92,114013.0
2017-02-15 09:30:00,77.47,80.44,76.05,79.95,486761.0,77.47,80.44,76.05,79.95,486761.0
2017-02-15 10:00:00,79.95,80.0,79.61,79.98,275457.0,79.95,80.0,79.61,79.98,275457.0
2017-02-15 10:30:00,79.97,80.09,79.6,79.92,191983.0,79.97,80.09,79.6,79.92,191983.0
2017-02-15 11:00:00,79.93,80.0,79.66,79.95,121494.0,79.93,80.0,79.66,79.95,121494.0
2017-02-15 11:30:00,79.94,79.98,79.77,79.85,103317.0,79.94,79.98,79.77,79.85,103317.0
2017-02-15 12:00:00,79.85,80.03,79.8,79.85,134197.0,79.85,80.03,79.8,79.85,134197.0
2017-02-15 12:30:00,79.82,79.99,79.73,79.95,74627.0,79.82,79.99,79.73,79.95,74627.0
2017-02-15 13:00:00,79.94,80.62,79.57,79.84,177431.0,79.94,80.62,79.57,79.84,177431.0
2017-02-15 13:30:00,79.76,80.07,79.72,79.95,70922.0,79.76,80.07,79.72,79.95,70922.0
2017-02-15 14:00:00,79.95,80.21,79.87,80.0,116225.0,79.95,80.21,79.87,80.0,116225.0
2017-02-15 14:30:00,80.0,80.0,79.68,79.84,84726.0,80.0,80.0,79.68,79.84,84726.0
2017-02-15 15:00:00,79.86,80.0,79.82,79.97,110547.0,79.86,80.0,79.82,79.97,110547.0
2017-02-15 15:30:00,79.98,80.09,79.91,80.0,241285.0,79.98,80.09,79.91,80.0,241285.0
2017-02-16 09:30:00,80.18,80.25,79.81,80.01,113537.0,80.18,80.25,79.81,80.01,113537.0
2017-02-16 10:00:00,80.0,80.24,79.96,80.12,137718.0,80.0,80.24,79.96,80.12,137718.0
2017-02-16 10:30:00,80.14,80.15,79.82,80.09,64189.0,80.14,80.15,79.82,80.09,64189.0
2017-02-16 11:00:00,80.1,80.12,79.82,80.09,79800.0,80.1,80.12,79.82,80.09,79800.0
2017-02-16 11:30:00,80.06,80.18,80.03,80.15,66859.0,80.06,80.18,80.03,80.15,66859.0
2017-02-16 12:00:00,80.15,80.21,80.07,80.19,47382.0,80.15,80.21,80.07,80.19,47382.0
2017-02-16 12:30:00,80.19,80.83,80.14,80.83,66949.0,80.19,80.83,80.14,80.83,66949.0
2017-02-16 13:00:00,80.85,81.07,80.74,81.04,35704.0,80.85,81.07,80.74,81.04,35704.0
2017-02-16 13:30:00,81.04,81.06,80.63,80.84,34415.0,81.04,81.06,80.63,80.84,34415.0
2017-02-16 14:00:00,80.84,80.88,80.67,80.86,34485.0,80.84,80.88,80.67,80.86,34485.0
2017-02-16 14:30:00,80.87,81.1,80.73,81.06,40572.0,80.87,81.1,80.73,81.06,40572.0
2017-02-16 15:00:00,81.03,81.43,81.0,81.34,103991.0,81.03,81.43,81.0,81.34,103991.0
2017-02-16 15:30:00,81.36,81.77,81.35,81.74,171105.0,81.36,81.77,81.35,81.74,171105.0
2017-02-17 09:30:00,81.85,82.37,81.78,82.12,118981.0,81.85,82.37,81.78,82.12,118981.0
2017-02-17 10:00:00,82.15,82.79,82.04,82.2,123851.0,82.15,82.79,82.04,82.2,123851.0
2017-02-17 10:30:00,82.21,82.22,81.67,81.85,74503.0,82.21,82.22,81.67,81.85,74503.0
2017-02-17 11:00:00,81.82,81.87,81.7,81.79,50148.0,81.82,81.87,81.7,81.79,50148.0
2017-02-17 11:30:00,81.78,82.06,81.75,81.87,63157.0,81.78,82.06,81.75,81.87,63157.0
2017-02-17 12:00:00,81.86,82.73,81.86,82.57,27043.0,81.86,82.73,81.86,82.57,27043.0
2017-02-17 12:30:00,82.58,82.68,82.45,82.68,20821.0,82.58,82.68,82.45,82.68,20821.0
2017-02-17 13:00:00,82.71,82.84,82.59,82.76,28368.0,82.71,82.84,82.59,82.76,28368.0
2017-02-17 13:30:00,82.73,83.13,82.71,83.13,28383.0,82.73,83.13,82.71,83.13,28383.0
2017-02-17 14:00:00,83.13,83.2,82.99,83.12,40264.0,83.13,83.2,82.99,83.12,40264.0
2017-02-17 14:30:00,83.09,83.62,83.03,83.59,60376.0,83.09,83.62,83.03,83.59,60376.0
2017-02-17 15:00:00,83.57,83.9,83.57,83.9,52865.0,83.57,83.9,83.57,83.9,52865.0
2017-02-17 15:30:00,83.9,84.15,83.83,84.1,168435.0,83.9,84.15,83.83,84.1,168435.0
2017-02-21 09:30:00,84.54,85.94,84.37,85.26,209717.0,84.54,85.94,84.37,85.26,209717.0
2017-02-21 10:00:00,85.26,85.4,84.91,85.09,115116.0,85.26,85.4,84.91,85.09,115116.0
2017-02-21 10:30:00,85.09,85.13,84.79,84.92,87491.0,85.09,85.13,84.79,84.92,87491.0
2017-02-21 11:00:00,84.89,85.31,84.82,84.94,80931.0,84.89,85.31,84.82,84.94,80931.0
2017-02-21 11:30:00,85.0,85.17,84.86,84.99,66689.0,85.0,85.17,84.86,84.99,66689.0
2017-02-21 12:00:00,85.01,85.11,84.8,84.95,70542.0,85.01,85.11,84.8,84.95,70542.0
2017-02-21 12:30:00,84.96,84.99,84.81,84.97,62900.0,84.96,84.99,84.81,84.97,62900.0
2017-02-21 13:00:00,84.98,85.0,84.81,84.98,64256.0,84.98,85.0,84.81,84.98,64256.0
2017-02-21 13:30:00,84.97,85.0,84.55,84.63,67811.0,84.97,85.0,84.55,84.63,67811.0
2017-02-21 14:00:00,84.63,84.81,84.63,84.75,55958.0,84.63,84.81,84.63,84.75,55958.0
2017-02-21 14:30:00,84.73,85.24,84.71,85.2,75871.0,84.73,85.24,84.71,85.2,75871.0
2017-02-21 15:00:00,85.18,85.29,85.14,85.2,79150.0,85.18,85.29,85.14,85.2,79150.0
2017-02-21 15:30:00,85.21,85.49,85.13,85.32,181325.0,85.21,85.49,85.13,85.32,181325.0
2017-02-22 09:30:00,85.35,86.82,85.3,86.81,67800.0,85.35,86.82,85.3,86.81,67800.0
2017-02-22 10:00:00,86.73,86.83,86.11,86.15,83967.0,86.73,86.83,86.11,86.15,83967.0
2017-02-22 10:30:00,86.16,86.61,86.06,86.6,55544.0,86.16,86.61,86.06,86.6,55544.0
2017-02-22 11:00:00,86.59,87.06,86.54,86.84,102548.0,86.59,87.06,86.54,86.84,102548.0
2017-02-22 11:30:00,86.83,87.22,86.75,86.75,97923.0,86.83,87.22,86.75,86.75,97923.0
2017-02-22 12:00:00,86.74,87.08,86.68,87.08,47404.0,86.74,87.08,86.68,87.08,47404.0
2017-02-22 12:30:00,87.07,87.15,86.76,86.8,50807.0,87.07,87.15,86.76,86.8,50807.0
2017-02-22 13:00:00,86.82,87.19,86.81,87.13,46006.0,86.82,87.19,86.81,87.13,46006.0
2017-02-22 13:30:00,87.15,87.26,86.98,87.16,42109.0,87.15,87.26,86.98,87.16,42109.0
2017-02-22 14:00:00,87.15,87.17,86.7,86.97,68244.0,87.15,87.17,86.7,86.97,68244.0
2017-02-22 14:30:00,86.99,87.0,86.63,86.67,54183.0,86.99,87.0,86.63,86.67,54183.0
2017-02-22 15:00:00,86.66,86.82,86.54,86.82,89131.0,86.66,86.82,86.54,86.82,89131.0
2017-02-22 15:30:00,86.82,87.65,86.81,87.05,168861.0,86.82,87.65,86.81,87.05,168861.0
2017-02-23 09:30:00,87.5,87.73,87.08,87.13,66070.0,87.5,87.73,87.08,87.13,66070.0
2017-02-23 10:00:00,87.21,87.4,86.81,86.93,46956.0,87.21,87.4,86.81,86.93,46956.0
2017-02-23 10:30:00,86.85,87.08,86.6,86.66,23523.0,86.85,87.08,86.6,86.66,23523.0
2017-02-23 11:00:00,86.69,87.0,86.68,86.8,38239.0,86.69,87.0,86.68,86.8,38239.0
2017-02-23 11:30:00,86.8,86.94,86.64,86.77,37845.0,86.8,86.94,86.64,86.77,37845.0
2017-02-23 12:00:00,86.76,86.98,86.76,86.8,35522.0,86.76,86.98,86.76,86.8,35522.0
2017-02-23 12:30:00,86.86,87.25,86.85,87.22,53775.0,86.86,87.25,86.85,87.22,53775.0
2017-02-23 13:00:00,87.23,87.23,86.92,86.93,23726.0,87.23,87.23,86.92,86.93,23726.0
2017-02-23 13:30:00,86.94,87.07,86.92,87.03,24218.0,86.94,87.07,86.92,87.03,24218.0
2017-02-23 14:00:00,87.03,87.26,86.99,87.26,38268.0,87.03,87.26,86.99,87.26,38268.0
2017-02-23 14:30:00,87.23,87.43,87.13,87.33,20755.0,87.23,87.43,87.13,87.33,20755.0
2017-02-23 15:00:00,87.33,87.42,87.25,87.42,25644.0,87.33,87.42,87.25,87.42,25644.0
2017-02-23 15:30:00,87.38,87.43,87.02,87.16,154758.0,87.38,87.43,87.02,87.16,154758.0
2017-02-24 09:30:00,86.79,87.42,86.69,87.42,49781.0,86.79,87.42,86.69,87.42,49781.0
2017-02-24 10:00:00,87.42,87.95,87.42,87.76,38369.0,87.42,87.95,87.42,87.76,38369.0
2017-02-24 10:30:00,87.79,88.33,87.79,88.09,45787.0,87.79,88.33,87.79,88.09,45787.0
2017-02-24 11:00:00,88.14,88.54,88.12,88.14,49317.0,88.14,88.54,88.12,88.14,49317.0
2017-02-24 11:30:00,88.23,88.63,88.2,88.21,24051.0,88.23,88.63,88.2,88.21,24051.0
2017-02-24 12:00:00,88.21,88.43,88.03,88.36,32210.0,88.21,88.43,88.03,88.36,32210.0
2017-02-24 12:30:00,88.37,88.51,88.24,88.32,18449.0,88.37,88.51,88.24,88.32,18449.0
2017-02-24 13:00:00,88.35,88.35,88.1,88.22,23047.0,88.35,88.35,88.1,88.22,23047.0
2017-02-24 13:30:00,88.22,88.42,88.16,88.4,18301.0,88.22,88.42,88.16,88.4,18301.0
2017-02-24 14:00:00,88.38,88.38,88.16,88.37,18604.0,88.38,88.38,88.16,88.37,18604.0
2017-02-24 14:30:00,88.39,88.48,88.17,88.22,31798.0,88.39,88.48,88.17,88.22,31798.0
2017-02-24 15:00:00,88.22,88.39,88.15,88.37,47653.0,88.22,88.39,88.15,88.37,47653.0
2017-02-24 15:30:00,88.42,88.56,88.34,88.55,111567.0,88.42,88.56,88.34,88.55,111567.0
2017-02-27 09:30:00,89.03,89.59,88.5,89.59,126644.0,89.03,89.59,88.5,89.59,126644.0
2017-02-27 10:00:00,89.63,89.95,89.53,89.85,93452.0,89.63,89.95,89.53,89.85,93452.0
2017-02-27 10:30:00,89.86,89.93,89.25,89.44,53167.0,89.86,89.93,89.25,89.44,53167.0
2017-02-27 11:00:00,89.43,89.87,89.38,89.87,49685.0,89.43,89.87,89.38,89.87,49685.0
2017-02-27 11:30:00,89.82,89.95,89.76,89.84,130024.0,89.82,89.95,89.76,89.84,130024.0
2017-02-27 12:00:00,89.86,90.17,89.85,89.9,56422.0,89.86,90.17,89.85,89.9,56422.0
2017-02-27 12:30:00,89.93,90.3,89.92,90.2,37398.0,89.93,90.3,89.92,90.2,37398.0
2017-02-27 13:00:00,90.17,90.32,90.04,90.27,60974.0,90.17,90.32,90.04,90.27,60974.0
2017-02-27 13:30:00,90.27,90.48,90.08,90.19,65150.0,90.27,90.48,90.08,90.19,65150.0
2017-02-27 14:00:00,90.18,90.33,90.1,90.28,34068.0,90.18,90.33,90.1,90.28,34068.0
2017-02-27 14:30:00,90.25,90.32,90.16,90.25,91784.0,90.25,90.32,90.16,90.25,91784.0
2017-02-27 15:00:00,90.26,90.29,89.91,89.95,55968.0,90.26,90.29,89.91,89.95,55968.0
2017-02-27 15:30:00,89.94,90.22,89.92,90.18,150336.0,89.94,90.22,89.92,90.18,150336.0
2017-02-28 09:30:00,90.08,91.41,90.0,90.95,105928.0,90.08,91.41,90.0,90.95,105928.0
2017-02-28 10:00:00,90.95,90.99,90.6,90.89,74664.0,90.95,90.99,90.6,90.89,74664.0
2017-02-28 10:30:00,90.89,90.98,90.7,90.96,58684.0,90.89,90.98,90.7,90.96,58684.0
2017-02-28 11:00:00,90.99,91.65,90.92,91.35,111221.0,90.99,91.65,90.92,91.35,111221.0
2017-02-28 11:30:00,91.31,91.78,91.22,91.38,58897.0,91.31,91.78,91.22,91.38,58897.0
2017-02-28 12:00:00,91.38,91.6,90.71,90.86,68819.0,91.38,91.6,90.71,90.86,68819.0
2017-02-28 12:30:00,90.9,91.1,90.85,90.95,33834.0,90.9,91.1,90.85,90.95,33834.0
2017-02-28 13:00:00,90.94,91.09,90.93,91.02,32576.0,90.94,91.09,90.93,91.02,32576.0
2017-02-28 13:30:00,90.98,91.11,90.92,90.98,49800.0,90.98,91.11,90.92,90.98,49800.0
2017-02-28 14:00:00,91.01,91.11,90.94,91.07,67042.0,91.01,91.11,90.94,91.07,67042.0
2017-02-28 14:30:00,91.09,91.18,90.82,91.06,41062.0,91.09,91.18,90.82,91.06,41062.0
2017-02-28 15:00:00,91.02,91.19,90.85,90.85,61821.0,91.02,91.19,90.85,90.85,61821.0
2017-02-28 15:30:00,90.86,90.87,90.26,90.36,229021.0,90.86,90.87,90.26,90.36,229021.0
2017-03-01 09:30:00,91.0,91.93,90.9,91.23,83264.0,91.0,91.93,90.9,91.23,83264.0
2017-03-01 10:00:00,91.2,91.99,91.05,91.55,73477.0,91.2,91.99,91.05,91.55,73477.0
2017-03-01 10:30:00,91.54,91.56,91.27,91.48,59916.0,91.54,91.56,91.27,91.48,59916.0
2017-03-01 11:00:00,91.5,91.65,91.42,91.49,55210.0,91.5,91.65,91.42,91.49,55210.0
2017-03-01 11:30:00,91.48,92.16,91.45,91.94,70356.0,91.48,92.16,91.45,91.94,70356.0
2017-03-01 12:00:00,91.97,92.57,91.91,92.55,65053.0,91.97,92.57,91.91,92.55,65053.0
2017-03-01 12:30:00,92.57,92.63,92.09,92.1,48570.0,92.57,92.63,92.09,92.1,48570.0
2017-03-01 13:00:00,92.1,92.25,92.04,92.08,36390.0,92.1,92.25,92.04,92.08,36390.0
2017-03-01 13:30:00,92.09,92.38,91.99,92.23,65516.0,92.09,92.38,91.99,92.23,65516.0
2017-03-01 14:00:00,92.22,92.7,92.16,92.63,48867.0,92.22,92.7,92.16,92.63,48867.0
2017-03-01 14:30:00,92.62,92.79,92.61,92.76,52544.0,92.62,92.79,92.61,92.76,52544.0
2017-03-01 15:00:00,92.74,92.77,92.42,92.57,70695.0,92.74,92.77,92.42,92.57,70695.0
2017-03-01 15:30:00,92.58,92.93,92.51,92.76,151647.0,92.58,92.93,92.51,92.76,151647.0
2017-03-02 09:30:00,93.0,93.31,92.07,92.59,84991.0,93.0,93.31,92.07,92.59,84991.0
2017-03-02 10:00:00,92.7,92.96,92.34,92.5,63835.0,92.7,92.96,92.34,92.5,63835.0
2017-03-02 10:30:00,92.46,92.97,92.41,92.84,54929.0,92.46,92.97,92.41,92.84,54929.0
2017-03-02 11:00:00,92.8,92.83,92.55,92.7,177700.0,92.8,92.83,92.55,92.7,177700.0
2017-03-02 11:30:00,92.7,92.98,92.64,92.7,75208.0,92.7,92.98,92.64,92.7,75208.0
2017-03-02 12:00:00,92.72,92.83,92.65,92.76,80666.0,92.72,92.83,92.65,92.76,80666.0
2017-03-02 12:30:00,92.81,92.88,92.69,92.74,57043.0,92.81,92.88,92.69,92.74,57043.0
2017-03-02 13:00:00,92.74,93.0,92.68,92.95,24188.0,92.74,93.0,92.68,92.95,24188.0
2017-03-02 13:30:00,92.97,93.24,92.92,92.94,49699.0,92.97,93.24,92.92,92.94,49699.0
2017-03-02 14:00:00,92.93,93.13,92.92,93.04,46382.0,92.93,93.13,92.92,93.04,46382.0
2017-03-02 14:30:00,93.03,93.23,93.02,93.21,42118.0,93.03,93.23,93.02,93.21,42118.0
2017-03-02 15:00:00,93.2,93.27,93.08,93.23,45452.0,93.2,93.27,93.08,93.23,45452.0
2017-03-02 15:30:00,93.19,93.23,92.92,93.04,92398.0,93.19,93.23,92.92,93.04,92398.0
2017-03-03 09:30:00,93.05,93.3,92.24,92.39,51266.0,93.05,93.3,92.24,92.39,51266.0
2017-03-03 10:00:00,92.42,92.97,92.33,92.59,30955.0,92.42,92.97,92.33,92.59,30955.0
2017-03-03 10:30:00,92.62,92.76,92.41,92.67,40872.0,92.62,92.76,92.41,92.67,40872.0
2017-03-03 11:00:00,92.69,93.18,92.67,93.1,37093.0,92.69,93.18,92.67,93.1,37093.0
2017-03-03 11:30:00,93.06,93.06,92.78,92.97,26124.0,93.06,93.06,92.78,92.97,26124.0
2017-03-03 12:00:00,92.96,92.99,92.7,92.99,21722.0,92.96,92.99,92.7,92.99,21722.0
2017-03-03 12:30:00,92.96,92.99,92.8,92.87,18820.0,92.96,92.99,92.8,92.87,18820.0
2017-03-03 13:00:00,92.85,93.18,92.71,92.91,30491.0,92.85,93.18,92.71,92.91,30491.0
2017-03-03 13:30:00,92.91,93.16,92.91,93.03,27752.0,92.91,93.16,92.91,93.03,27752.0
2017-03-03 14:00:00,93.03,93.14,92.83,92.89,42192.0,93.03,93.14,92.83,92.89,42192.0
2017-03-03 14:30:00,92.87,92.96,92.61,92.83,39799.0,92.87,92.96,92.61,92.83,39799.0
2017-03-03 15:00:00,92.81,93.3,92.79,93.3,35345.0,92.81,93.3,92.79,93.3,35345.0
2017-03-03 15:30:00,93.27,93.49,93.23,93.27,72862.0,93.27,93.49,93.23,93.27,72862.0
2017-03-06 09:30:00,93.28,93.66,92.99,93.65,53888.0,93.28,93.66,92.99,93.65,53888.0
2017-03-06 10:00:00,93.65,94.18,93.35,93.46,58256.0,93.65,94.18,93.35,93.46,58256.0
2017-03-06 10:30:00,93.39,93.54,93.19,93.27,40002.0,93.39,93.54,93.19,93.27,40002.0
2017-03-06 11:00:00,93.31,93.36,92.5,92.61,152818.0,93.31,93.36,92.5,92.61,152818.0
2017-03-06 11:30:00,92.62,93.34,92.52,93.31,41363.0,92.62,93.34,92.52,93.31,41363.0
2017-03-06 12:00:00,93.33,93.37,93.0,93.03,34795.0,93.33,93.37,93.0,93.03,34795.0
2017-03-06 12:30:00,93.06,93.51,92.95,93.48,32013.0,93.06,93.51,92.95,93.48,32013.0
2017-03-06 13:00:00,93.46,93.89,93.36,93.73,26642.0,93.46,93.89,93.36,93.73,26642.0
2017-03-06 13:30:00,93.71,93.8,93.52,93.62,30286.0,93.71,93.8,93.52,93.62,30286.0
2017-03-06 14:00:00,93.63,93.8,93.6,93.69,29806.0,93.63,93.8,93.6,93.69,29806.0
2017-03-06 14:30:00,93.66,93.69,93.35,93.35,37664.0,93.66,93.69,93.35,93.35,37664.0
2017-03-06 15:00:00,93.4,93.74,93.29,93.69,39479.0,93.4,93.74,93.29,93.69,39479.0
2017-03-06 15:30:00,93.69,93.81,93.53,93.57,103602.0,93.69,93.81,93.53,93.57,103602.0
2017-03-07 09:30:00,93.43,93.8,93.04,93.72,64877.0,93.43,93.8,93.04,93.72,64877.0
2017-03-07 10:00:00,93.8,94.17,93.69,94.0,94143.0,93.8,94.17,93.69,94.0,94143.0
2017-03-07 10:30:00,94.0,94.16,93.8,93.82,67280.0,94.0,94.16,93.8,93.82,67280.0
2017-03-07 11:00:00,93.83,94.17,93.79,94.14,45046.0,93.83,94.17,93.79,94.14,45046.0
2017-03-07 11:30:00,94.1,94.5,93.95,94.4,46379.0,94.1,94.5,93.95,94.4,46379.0
2017-03-07 12:00:00,94.43,94.73,94.27,94.43,82882.0,94.43,94.73,94.27,94.43,82882.0
2017-03-07 12:30:00,94.46,94.48,94.01,94.09,58815.0,94.46,94.48,94.01,94.09,58815.0
2017-03-07 13:00:00,94.11,94.56,94.11,94.33,40210.0,94.11,94.56,94.11,94.33,40210.0
2017-03-07 13:30:00,94.35,94.37,94.12,94.21,27674.0,94.35,94.37,94.12,94.21,27674.0
2017-03-07 14:00:00,94.24,94.61,94.24,94.61,32468.0,94.24,94.61,94.24,94.61,32468.0
2017-03-07 14:30:00,94.58,94.71,94.41,94.47,36997.0,94.58,94.71,94.41,94.47,36997.0
2017-03-07 15:00:00,94.47,94.67,94.29,94.31,50705.0,94.47,94.67,94.29,94.31,50705.0
2017-03-07 15:30:00,94.3,94.36,94.02,94.31,133606.0,94.3,94.36,94.02,94.31,133606.0
2017-03-08 09:30:00,94.39,94.62,94.03,94.42,100338.0,94.39,94.62,94.03,94.42,100338.0
2017-03-08 10:00:00,94.45,94.74,94.29,94.69,75113.0,94.45,94.74,94.29,94.69,75113.0
2017-03-08 10:30:00,94.69,94.69,94.36,94.52,41529.0,94.69,94.69,94.36,94.52,41529.0
2017-03-08 11:00:00,94.52,94.69,94.4,94.6,75910.0,94.52,94.69,94.4,94.6,75910.0
2017-03-08 11:30:00,94.54,94.6,94.16,94.27,44775.0,94.54,94.6,94.16,94.27,44775.0
2017-03-08 12:00:00,94.25,94.41,94.09,94.41,39993.0,94.25,94.41,94.09,94.41,39993.0
2017-03-08 12:30:00,94.44,94.49,94.08,94.18,38787.0,94.44,94.49,94.08,94.18,38787.0
2017-03-08 13:00:00,94.16,94.5,94.07,94.2,40100.0,94.16,94.5,94.07,94.2,40100.0
2017-03-08 13:30:00,94.21,94.3,94.05,94.28,44931.0,94.21,94.3,94.05,94.28,44931.0
2017-03-08 14:00:00,94.33,94.45,94.14,94.21,41680.0,94.33,94.45,94.14,94.21,41680.0
2017-03-08 14:30:00,94.22,94.45,94.2,94.35,36478.0,94.22,94.45,94.2,94.35,36478.0
2017-03-08 15:00:00,94.38,94.6,94.2,94.25,56096.0,94.38,94.6,94.2,94.25,56096.0
2017-03-08 15:30:00,94.23,94.3,93.95,94.19,104519.0,94.23,94.3,93.95,94.19,104519.0
2017-03-09 09:30:00,94.0,94.34,93.55,94.0,115678.0,94.0,94.34,93.55,94.0,115678.0
2017-03-09 10:00:00,94.03,94.15,93.83,93.99,91475.0,94.03,94.15,93.83,93.99,91475.0
2017-03-09 10:30:00,93.99,94.03,93.86,93.93,77417.0,93.99,94.03,93.86,93.93,77417.0
2017-03-09 11:00:00,93.94,94.22,93.83,94.19,127615.0,93.94,94.22,93.83,94.19,127615.0
2017-03-09 11:30:00,94.23,94.6,94.18,94.51,95398.0,94.23,94.6,94.18,94.51,95398.0
2017-03-09 12:00:00,94.5,94.56,94.29,94.31,29387.0,94.5,94.56,94.29,94.31,29387.0
2017-03-09 12:30:00,94.37,94.51,94.28,94.34,45160.0,94.37,94.51,94.28,94.34,45160.0
2017-03-09 13:00:00,94.37,94.59,94.36,94.38,25035.0,94.37,94.59,94.36,94.38,25035.0
2017-03-09 13:30:00,94.41,94.41,94.19,94.27,25368.0,94.41,94.41,94.19,94.27,25368.0
2017-03-09 14:00:00,94.28,94.34,94.02,94.15,32300.0,94.28,94.34,94.02,94.15,32300.0
2017-03-09 14:30:00,94.17,94.33,94.1,94.33,44966.0,94.17,94.33,94.1,94.33,44966.0
2017-03-09 15:00:00,94.34,94.71,94.28,94.56,76248.0,94.34,94.71,94.28,94.56,76248.0
2017-03-09 15:30:00,94.58,94.82,94.56,94.78,118113.0,94.58,94.82,94.56,94.78,118113.0
2017-03-10 09:30:00,94.91,95.38,94.7,95.14,79323.0,94.91,95.38,94.7,95.14,79323.0
2017-03-10 10:00:00,95.21,95.46,94.84,94.96,22681.0,95.21,95.46,94.84,94.96,22681.0
2017-03-10 10:30:00,94.97,95.23,94.86,95.16,34624.0,94.97,95.23,94.86,95.16,34624.0
2017-03-10 11:00:00,95.15,95.23,94.93,95.12,39078.0,95.15,95.23,94.93,95.12,39078.0
2017-03-10 11:30:00,95.12,95.48,95.01,95.44,24201.0,95.12,95.48,95.01,95.44,24201.0
2017-03-10 12:00:00,95.44,95.59,95.26,95.58,24268.0,95.44,95.59,95.26,95.58,24268.0
2017-03-10 12:30:00,95.55,95.6,95.46,95.58,31590.0,95.55,95.6,95.46,95.58,31590.0
2017-03-10 13:00:00,95.6,95.65,95.29,95.35,54761.0,95.6,95.65,95.29,95.35,54761.0
2017-03-10 13:30:00,95.37,95.49,95.25,95.36,15506.0,95.37,95.49,95.25,95.36,15506.0
2017-03-10 14:00:00,95.39,95.61,95.29,95.39,25977.0,95.39,95.61,95.29,95.39,25977.0
2017-03-10 14:30:00,95.46,95.46,95.26,95.28,23910.0,95.46,95.46,95.26,95.28,23910.0
2017-03-10 15:00:00,95.29,95.61,95.26,95.61,36919.0,95.29,95.61,95.26,95.61,36919.0
2017-03-10 15:30:00,95.61,95.65,95.32,95.36,96316.0,95.61,95.65,95.32,95.36,96316.0
2017-03-13 09:30:00,95.58,96.14,95.31,95.4,73502.0,95.58,96.14,95.31,95.4,73502.0
2017-03-13 10:00:00,95.45,95.7,95.18,95.67,50465.0,95.45,95.7,95.18,95.67,50465.0
2017-03-13 10:30:00,95.67,96.0,95.62,95.93,52641.0,95.67,96.0,95.62,95.93,52641.0
2017-03-13 11:00:00,95.9,96.23,95.83,95.87,46153.0,95.9,96.23,95.83,95.87,46153.0
2017-03-13 11:30:00,95.99,96.13,95.8,96.13,32025.0,95.99,96.13,95.8,96.13,32025.0
2017-03-13 12:00:00,96.15,96.63,96.15,96.6,26542.0,96.15,96.63,96.15,96.6,26542.0
2017-03-13 12:30:00,96.63,96.68,96.34,96.55,52867.0,96.63,96.68,96.34,96.55,52867.0
2017-03-13 13:00:00,96.54,96.58,96.19,96.25,29843.0,96.54,96.58,96.19,96.25,29843.0
2017-03-13 13:30:00,96.3,96.39,96.0,96.01,46298.0,96.3,96.39,96.0,96.01,46298.0
2017-03-13 14:00:00,96.01,96.35,95.99,96.18,51553.0,96.01,96.35,95.99,96.18,51553.0
2017-03-13 14:30:00,96.19,96.32,96.15,96.2,49656.0,96.19,96.32,96.15,96.2,49656.0
2017-03-13 15:00:00,96.22,96.24,96.12,96.19,44980.0,96.22,96.24,96.12,96.19,44980.0
2017-03-13 15:30:00,96.2,96.45,96.17,96.29,86482.0,96.2,96.45,96.17,96.29,86482.0
2017-03-14 09:30:00,96.23,96.48,95.85,96.2,32275.0,96.23,96.48,95.85,96.2,32275.0
2017-03-14 10:00:00,96.2,96.35,95.69,96.07,43657.0,96.2,96.35,95.69,96.07,43657.0
2017-03-14 10:30:00,96.07,96.25,95.88,96.09,81550.0,96.07,96.25,95.88,96.09,81550.0
2017-03-14 11:00:00,96.09,96.15,95.8,95.86,66753.0,96.09,96.15,95.8,95.86,66753.0
2017-03-14 11:30:00,95.9,96.14,95.67,95.82,30380.0,95.9,96.14,95.67,95.82,30380.0
2017-03-14 12:00:00,95.84,95.84,95.3,95.52,42746.0,95.84,95.84,95.3,95.52,42746.0
2017-03-14 12:30:00,95.54,95.96,95.54,95.84,27640.0,95.54,95.96,95.54,95.84,27640.0
2017-03-14 13:00:00,95.9,96.25,95.9,96.23,32846.0,95.9,96.25,95.9,96.23,32846.0
2017-03-14 13:30:00,96.23,96.24,95.79,95.9,26881.0,96.23,96.24,95.79,95.9,26881.0
2017-03-14 14:00:00,95.9,95.99,95.65,95.92,28434.0,95.9,95.99,95.65,95.92,28434.0
2017-03-14 14:30:00,95.93,96.0,95.73,95.77,30143.0,95.93,96.0,95.73,95.77,30143.0
2017-03-14 15:00:00,95.78,95.95,95.68,95.94,48308.0,95.78,95.95,95.68,95.94,48308.0
2017-03-14 15:30:00,95.94,96.0,95.76,95.78,84065.0,95.94,96.0,95.76,95.78,84065.0
2017-03-15 09:30:00,95.83,96.12,95.31,95.49,48532.0,95.83,96.12,95.31,95.49,48532.0
2017-03-15 10:00:00,95.49,95.64,95.06,95.29,79346.0,95.49,95.64,95.06,95.29,79346.0
2017-03-15 10:30:00,95.37,95.68,95.33,95.58,36595.0,95.37,95.68,95.33,95.58,36595.0
2017-03-15 11:00:00,95.57,95.82,95.43,95.74,67738.0,95.57,95.82,95.43,95.74,67738.0
2017-03-15 11:30:00,95.77,96.0,95.74,95.76,52843.0,95.77,96.0,95.74,95.76,52843.0
2017-03-15 12:00:00,95.8,95.96,95.77,95.91,32730.0,95.8,95.96,95.77,95.91,32730.0
2017-03-15 12:30:00,95.91,96.0,95.77,95.88,20585.0,95.91,96.0,95.77,95.88,20585.0
2017-03-15 13:00:00,95.9,95.92,95.61,95.64,34646.0,95.9,95.92,95.61,95.64,34646.0
2017-03-15 13:30:00,95.63,95.8,95.62,95.76,55383.0,95.63,95.8,95.62,95.76,55383.0
2017-03-15 14:00:00,95.81,96.08,95.73,96.0,54893.0,95.81,96.08,95.73,96.0,54893.0
2017-03-15 14:30:00,96.0,96.03,95.86,95.96,43057.0,96.0,96.03,95.86,95.96,43057.0
2017-03-15 15:00:00,95.96,96.23,95.84,96.12,57544.0,95.96,96.23,95.84,96.12,57544.0
2017-03-15 15:30:00,96.12,96.5,96.07,96.47,144227.0,96.12,96.5,96.07,96.47,144227.0
2017-03-16 09:30:00,95.47,95.51,92.55,94.19,243478.0,95.47,95.51,92.55,94.19,243478.0
2017-03-16 10:00:00,94.25,94.35,92.6,92.71,207459.0,94.25,94.35,92.6,92.71,207459.0
2017-03-16 10:30:00,92.77,92.84,91.18,91.78,236520.0,92.77,92.84,91.18,91.78,236520.0
2017-03-16 11:00:00,91.8,92.68,91.05,92.48,149922.0,91.8,92.68,91.05,92.48,149922.0
2017-03-16 11:30:00,92.33,92.85,92.29,92.7,47361.0,92.33,92.85,92.29,92.7,47361.0
2017-03-16 12:00:00,92.7,93.11,92.58,93.0,65832.0,92.7,93.11,92.58,93.0,65832.0
2017-03-16 12:30:00,93.02,93.27,92.31,92.57,47205.0,93.02,93.27,92.31,92.57,47205.0
2017-03-16 13:00:00,92.52,92.71,92.24,92.29,29480.0,92.52,92.71,92.24,92.29,29480.0
2017-03-16 13:30:00,92.27,92.77,91.75,91.98,61993.0,92.27,92.77,91.75,91.98,61993.0
2017-03-16 14:00:00,91.88,92.47,91.86,92.26,59411.0,91.88,92.47,91.86,92.26,59411.0
2017-03-16 14:30:00,92.26,92.63,91.95,92.17,64481.0,92.26,92.63,91.95,92.17,64481.0
2017-03-16 15:00:00,92.18,92.32,91.91,91.92,52855.0,92.18,92.32,91.91,91.92,52855.0
2017-03-16 15:30:00,91.9,92.38,91.79,92.3,163993.0,91.9,92.38,91.79,92.3,163993.0
2017-03-17 09:30:00,91.84,93.85,91.51,93.84,157329.0,91.84,93.85,91.51,93.84,157329.0
2017-03-17 10:00:00,93.76,94.03,93.61,93.99,119142.0,93.76,94.03,93.61,93.99,119142.0
2017-03-17 10:30:00,94.0,94.11,93.69,93.97,62587.0,94.0,94.11,93.69,93.97,62587.0
2017-03-17 11:00:00,94.05,94.05,93.43,93.91,83457.0,94.05,94.05,93.43,93.91,83457.0
2017-03-17 11:30:00,93.9,94.24,93.9,94.21,45360.0,93.9,94.24,93.9,94.21,45360.0
2017-03-17 12:00:00,94.21,94.23,93.97,94.07,56795.0,94.21,94.23,93.97,94.07,56795.0
2017-03-17 12:30:00,94.08,94.13,93.9,93.94,32382.0,94.08,94.13,93.9,93.94,32382.0
2017-03-17 13:00:00,93.95,93.95,93.7,93.8,34789.0,93.95,93.95,93.7,93.8,34789.0
2017-03-17 13:30:00,93.79,93.84,93.67,93.74,34378.0,93.79,93.84,93.67,93.74,34378.0
2017-03-17 14:00:00,93.75,94.11,93.75,94.01,36068.0,93.75,94.11,93.75,94.01,36068.0
2017-03-17 14:30:00,93.99,94.11,93.9,93.91,44351.0,93.99,94.11,93.9,93.91,44351.0
2017-03-17 15:00:00,93.87,94.01,93.72,93.72,67880.0,93.87,94.01,93.72,93.72,67880.0
2017-03-17 15:30:00,93.7,93.7,93.21,93.27,316065.0,93.7,93.7,93.21,93.27,316065.0
2017-03-20 09:30:00,93.4,93.73,92.14,92.14,56243.0,93.4,93.73,92.14,92.14,56243.0
2017-03-20 10:00:00,92.15,92.84,91.68,92.42,86932.0,92.15,92.84,91.68,92.42,86932.0
2017-03-20 10:30:00,92.36,92.49,92.09,92.39,57889.0,92.36,92.49,92.09,92.39,57889.0
2017-03-20 11:00:00,92.36,93.03,92.23,92.61,59548.0,92.36,93.03,92.23,92.61,59548.0
2017-03-20 11:30:00,92.62,92.78,92.48,92.51,40680.0,92.62,92.78,92.48,92.51,40680.0
2017-03-20 12:00:00,92.5,92.52,92.11,92.2,42783.0,92.5,92.52,92.11,92.2,42783.0
2017-03-20 12:30:00,92.12,92.31,91.99,92.08,45313.0,92.12,92.31,91.99,92.08,45313.0
2017-03-20 13:00:00,92.09,92.38,92.05,92.29,37803.0,92.09,92.38,92.05,92.29,37803.0
2017-03-20 13:30:00,92.28,92.7,92.23,92.64,44725.0,92.28,92.7,92.23,92.64,44725.0
2017-03-20 14:00:00,92.63,92.68,92.38,92.39,33416.0,92.63,92.68,92.38,92.39,33416.0
2017-03-20 14:30:00,92.37,92.39,92.11,92.28,40333.0,92.37,92.39,92.11,92.28,40333.0
2017-03-20 15:00:00,92.28,92.42,92.02,92.07,70959.0,92.28,92.42,92.02,92.07,70959.0
2017-03-20 15:30:00,92.07,92.7,92.06,92.66,128768.0,92.07,92.7,92.06,92.66,128768.0
2017-03-21 09:30:00,92.9,93.99,92.58,93.25,47345.0,92.9,93.99,92.58,93.25,47345.0
2017-03-21 10:00:00,93.27,93.34,92.73,92.79,28589.0,93.27,93.34,92.73,92.79,28589.0
2017-03-21 10:30:00,92.73,93.1,92.51,92.53,32928.0,92.73,93.1,92.51,92.53,32928.0
2017-03-21 11:00:00,92.57,92.59,91.91,92.27,40233.0,92.57,92.59,91.91,92.27,40233.0
2017-03-21 11:30:00,92.19,92.55,91.97,92.55,40440.0,92.19,92.55,91.97,92.55,40440.0
2017-03-21 12:00:00,92.55,92.89,92.4,92.67,39171.0,92.55,92.89,92.4,92.67,39171.0
2017-03-21 12:30:00,92.67,92.68,92.09,92.41,19254.0,92.67,92.68,92.09,92.41,19254.0
2017-03-21 13:00:00,92.41,92.54,92.22,92.47,21159.0,92.41,92.54,92.22,92.47,21159.0
2017-03-21 13:30:00,92.52,92.59,91.82,91.94,38138.0,92.52,92.59,91.82,91.94,38138.0
2017-03-21 14:00:00,91.98,92.52,91.97,92.42,24675.0,91.98,92.52,91.97,92.42,24675.0
2017-03-21 14:30:00,92.42,92.72,92.39,92.71,27329.0,92.42,92.72,92.39,92.71,27329.0
2017-03-21 15:00:00,92.65,92.74,92.39,92.61,42731.0,92.65,92.74,92.39,92.61,42731.0
2017-03-21 15:30:00,92.61,92.68,92.2,92.21,125699.0,92.61,92.68,92.2,92.21,125699.0
2017-03-22 09:30:00,91.85,92.89,91.59,92.45,52510.0,91.85,92.89,91.59,92.45,52510.0
2017-03-22 10:00:00,92.46,93.15,92.45,92.92,85229.0,92.46,93.15,92.45,92.92,85229.0
2017-03-22 10:30:00,92.9,93.43,92.73,93.43,42429.0,92.9,93.43,92.73,93.43,42429.0
2017-03-22 11:00:00,93.35,93.64,93.31,93.62,45185.0,93.35,93.64,93.31,93.62,45185.0
2017-03-22 11:30:00,93.63,93.93,93.39,93.8,23259.0,93.63,93.93,93.39,93.8,23259.0
2017-03-22 12:00:00,93.8,93.9,93.72,93.82,29947.0,93.8,93.9,93.72,93.82,29947.0
2017-03-22 12:30:00,93.79,93.8,93.38,93.55,57690.0,93.79,93.8,93.38,93.55,57690.0
2017-03-22 13:00:00,93.55,93.58,93.14,93.32,26165.0,93.55,93.58,93.14,93.32,26165.0
2017-03-22 13:30:00,93.25,93.38,93.19,93.23,58272.0,93.25,93.38,93.19,93.23,58272.0
2017-03-22 14:00:00,93.22,93.35,93.12,93.29,59945.0,93.22,93.35,93.12,93.29,59945.0
2017-03-22 14:30:00,93.29,93.36,93.15,93.25,54987.0,93.29,93.36,93.15,93.25,54987.0
2017-03-22 15:00:00,93.26,93.62,93.26,93.37,66668.0,93.26,93.62,93.26,93.37,66668.0
2017-03-22 15:30:00,93.4,93.51,93.21,93.27,128456.0,93.4,93.51,93.21,93.27,128456.0
2017-03-23 09:30:00,93.3,93.32,92.12,93.07,56331.0,93.3,93.32,92.12,93.07,56331.0
2017-03-23 10:00:00,93.13,93.39,93.03,93.27,15306.0,93.13,93.39,93.03,93.27,15306.0
2017-03-23 10:30:00,93.27,93.64,93.18,93.41,40309.0,93.27,93.64,93.18,93.41,40309.0
2017-03-23 11:00:00,93.38,93.44,93.09,93.11,28470.0,93.38,93.44,93.09,93.11,28470.0
2017-03-23 11:30:00,93.11,93.85,93.07,93.8,44014.0,93.11,93.85,93.07,93.8,44014.0
2017-03-23 12:00:00,93.8,93.83,93.32,93.32,34561.0,93.8,93.83,93.32,93.32,34561.0
2017-03-23 12:30:00,93.32,93.49,93.26,93.39,29536.0,93.32,93.49,93.26,93.39,29536.0
2017-03-23 13:00:00,93.38,93.41,93.08,93.11,32250.0,93.38,93.41,93.08,93.11,32250.0
2017-03-23 13:30:00,93.12,93.52,93.02,93.45,36216.0,93.12,93.52,93.02,93.45,36216.0
2017-03-23 14:00:00,93.45,93.57,93.27,93.54,21021.0,93.45,93.57,93.27,93.54,21021.0
2017-03-23 14:30:00,93.54,93.72,93.34,93.34,29479.0,93.54,93.72,93.34,93.34,29479.0
2017-03-23 15:00:00,93.31,93.33,92.96,92.96,27775.0,93.31,93.33,92.96,92.96,27775.0
2017-03-23 15:30:00,92.93,93.02,92.61,92.96,61507.0,92.93,93.02,92.61,92.96,61507.0
2017-03-24 09:30:00,93.26,93.54,93.26,93.33,23997.0,93.26,93.54,93.26,93.33,23997.0
2017-03-24 10:00:00,93.3,93.44,93.12,93.15,23898.0,93.3,93.44,93.12,93.15,23898.0
2017-03-24 10:30:00,93.15,93.66,93.05,93.6,15144.0,93.15,93.66,93.05,93.6,15144.0
2017-03-24 11:00:00,93.58,93.71,93.5,93.52,16343.0,93.58,93.71,93.5,93.52,16343.0
2017-03-24 11:30:00,93.54,93.83,93.4,93.82,29301.0,93.54,93.83,93.4,93.82,29301.0
2017-03-24 12:00:00,93.82,94.0,93.57,93.67,37300.0,93.82,94.0,93.57,93.67,37300.0
2017-03-24 12:30:00,93.6,93.72,93.44,93.47,6100.0,93.6,93.72,93.44,93.47,6100.0
2017-03-24 13:00:00,93.52,93.63,93.34,93.38,6474.0,93.52,93.63,93.34,93.38,6474.0
2017-03-24 13:30:00,93.41,93.47,93.19,93.25,17331.0,93.41,93.47,93.19,93.25,17331.0
2017-03-24 14:00:00,93.31,93.47,93.29,93.4,11688.0,93.31,93.47,93.29,93.4,11688.0
2017-03-24 14:30:00,93.36,93.48,93.09,93.14,11660.0,93.36,93.48,93.09,93.14,11660.0
2017-03-24 15:00:00,93.16,93.34,93.01,93.29,16433.0,93.16,93.34,93.01,93.29,16433.0
2017-03-24 15:30:00,93.28,93.89,93.11,93.22,142857.0,93.28,93.89,93.11,93.22,142857.0
2017-03-27 09:30:00,92.42,92.77,91.82,92.21,74927.0,92.42,92.77,91.82,92.21,74927.0
2017-03-27 10:00:00,92.17,92.75,92.04,92.59,20160.0,92.17,92.75,92.04,92.59,20160.0
2017-03-27 10:30:00,92.54,92.9,92.46,92.54,39338.0,92.54,92.9,92.46,92.54,39338.0
2017-03-27 11:00:00,92.57,92.6,92.16,92.5,38984.0,92.57,92.6,92.16,92.5,38984.0
2017-03-27 11:30:00,92.5,92.51,92.18,92.33,36017.0,92.5,92.51,92.18,92.33,36017.0
2017-03-27 12:00:00,92.34,92.73,92.21,92.65,31962.0,92.34,92.73,92.21,92.65,31962.0
2017-03-27 12:30:00,92.63,93.2,92.61,93.09,41912.0,92.63,93.2,92.61,93.09,41912.0
2017-03-27 13:00:00,93.08,93.44,93.07,93.11,37919.0,93.08,93.44,93.07,93.11,37919.0
2017-03-27 13:30:00,93.11,93.23,92.83,93.04,16633.0,93.11,93.23,92.83,93.04,16633.0
2017-03-27 14:00:00,93.1,93.43,93.03,93.24,22832.0,93.1,93.43,93.03,93.24,22832.0
2017-03-27 14:30:00,93.25,93.47,93.11,93.4,22341.0,93.25,93.47,93.11,93.4,22341.0
2017-03-27 15:00:00,93.43,93.57,93.33,93.33,43883.0,93.43,93.57,93.33,93.33,43883.0
2017-03-27 15:30:00,93.34,93.48,93.17,93.27,94251.0,93.34,93.48,93.17,93.27,94251.0
2017-03-28 09:30:00,93.27,93.7,92.96,93.06,31162.0,93.27,93.7,92.96,93.06,31162.0
2017-03-28 10:00:00,93.12,93.51,93.05,93.38,31928.0,93.12,93.51,93.05,93.38,31928.0
2017-03-28 10:30:00,93.4,93.57,93.18,93.31,18633.0,93.4,93.57,93.18,93.31,18633.0
2017-03-28 11:00:00,93.29,93.54,93.07,93.08,13983.0,93.29,93.54,93.07,93.08,13983.0
2017-03-28 11:30:00,93.13,93.28,93.0,93.18,17103.0,93.13,93.28,93.0,93.18,17103.0
2017-03-28 12:00:00,93.17,93.34,93.04,93.11,14071.0,93.17,93.34,93.04,93.11,14071.0
2017-03-28 12:30:00,93.13,93.33,93.13,93.29,15281.0,93.13,93.33,93.13,93.29,15281.0
2017-03-28 13:00:00,93.28,93.6,93.27,93.48,14001.0,93.28,93.6,93.27,93.48,14001.0
2017-03-28 13:30:00,93.49,93.51,93.3,93.43,20940.0,93.49,93.51,93.3,93.43,20940.0
2017-03-28 14:00:00,93.43,93.63,93.35,93.44,43487.0,93.43,93.63,93.35,93.44,43487.0
2017-03-28 14:30:00,93.45,93.48,93.25,93.32,36650.0,93.45,93.48,93.25,93.32,36650.0
2017-03-28 15:00:00,93.32,93.49,93.23,93.44,34807.0,93.32,93.49,93.23,93.44,34807.0
2017-03-28 15:30:00,93.51,93.66,93.46,93.55,105385.0,93.51,93.66,93.46,93.55,105385.0
2017-03-29 09:30:00,93.21,93.28,92.85,93.09,31009.0,93.21,93.28,92.85,93.09,31009.0
2017-03-29 10:00:00,93.16,93.53,93.15,93.17,14274.0,93.16,93.53,93.15,93.17,14274.0
2017-03-29 10:30:00,93.19,93.36,93.19,93.2,16075.0,93.19,93.36,93.19,93.2,16075.0
2017-03-29 11:00:00,93.19,93.23,92.9,93.02,34077.0,93.19,93.23,92.9,93.02,34077.0
2017-03-29 11:30:00,93.05,93.28,92.97,93.26,13767.0,93.05,93.28,92.97,93.26,13767.0
2017-03-29 12:00:00,93.25,93.35,93.17,93.21,12300.0,93.25,93.35,93.17,93.21,12300.0
2017-03-29 12:30:00,93.27,93.35,93.19,93.21,22484.0,93.27,93.35,93.19,93.21,22484.0
2017-03-29 13:00:00,93.21,93.37,93.18,93.33,15048.0,93.21,93.37,93.18,93.33,15048.0
2017-03-29 13:30:00,93.3,93.54,93.27,93.54,12158.0,93.3,93.54,93.27,93.54,12158.0
2017-03-29 14:00:00,93.54,93.81,93.44,93.78,16684.0,93.54,93.81,93.44,93.78,16684.0
2017-03-29 14:30:00,93.78,93.8,93.62,93.7,33259.0,93.78,93.8,93.62,93.7,33259.0
2017-03-29 15:00:00,93.7,93.85,93.57,93.62,20216.0,93.7,93.85,93.57,93.62,20216.0
2017-03-29 15:30:00,93.61,93.61,93.41,93.54,40057.0,93.61,93.61,93.41,93.54,40057.0
2017-03-30 09:30:00,93.6,93.97,93.56,93.62,14935.0,93.6,93.97,93.56,93.62,14935.0
2017-03-30 10:00:00,93.52,93.79,93.31,93.49,16137.0,93.52,93.79,93.31,93.49,16137.0
2017-03-30 10:30:00,93.47,93.83,93.41,93.55,12182.0,93.47,93.83,93.41,93.55,12182.0
2017-03-30 11:00:00,93.6,93.6,93.25,93.32,16244.0,93.6,93.6,93.25,93.32,16244.0
2017-03-30 11:30:00,93.33,93.61,93.33,93.53,11214.0,93.33,93.61,93.33,93.53,11214.0
2017-03-30 12:00:00,93.5,93.5,93.27,93.42,7960.0,93.5,93.5,93.27,93.42,7960.0
2017-03-30 12:30:00,93.39,93.39,93.17,93.31,3830.0,93.39,93.39,93.17,93.31,3830.0
2017-03-30 13:00:00,93.33,93.49,93.28,93.35,6806.0,93.33,93.49,93.28,93.35,6806.0
2017-03-30 13:30:00,93.42,93.49,93.36,93.36,8820.0,93.42,93.49,93.36,93.36,8820.0
2017-03-30 14:00:00,93.38,93.65,93.35,93.62,6841.0,93.38,93.65,93.35,93.62,6841.0
2017-03-30 14:30:00,93.63,93.68,93.45,93.61,8672.0,93.63,93.68,93.45,93.61,8672.0
2017-03-30 15:00:00,93.63,93.64,93.49,93.57,17861.0,93.63,93.64,93.49,93.57,17861.0
2017-03-30 15:30:00,93.56,93.82,93.51,93.71,71449.0,93.56,93.82,93.51,93.71,71449.0
2017-03-31 09:30:00,93.39,93.52,93.04,93.16,20570.0,93.39,93.52,93.04,93.16,20570.0
2017-03-31 10:00:00,93.08,93.28,92.75,92.85,38410.0,93.08,93.28,92.75,92.85,38410.0
2017-03-31 10:30:00,92.81,93.55,92.81,93.23,54523.0,92.81,93.55,92.81,93.23,54523.0
2017-03-31 11:00:00,93.19,93.49,93.12,93.12,29317.0,93.19,93.49,93.12,93.12,29317.0
2017-03-31 11:30:00,93.13,93.5,93.13,93.25,26491.0,93.13,93.5,93.13,93.25,26491.0
2017-03-31 12:00:00,93.24,93.46,93.19,93.23,18149.0,93.24,93.46,93.19,93.23,18149.0
2017-03-31 12:30:00,93.23,93.25,92.97,93.09,35680.0,93.23,93.25,92.97,93.09,35680.0
2017-03-31 13:00:00,93.13,93.21,93.03,93.14,30459.0,93.13,93.21,93.03,93.14,30459.0
2017-03-31 13:30:00,93.14,93.18,93.01,93.01,22404.0,93.14,93.18,93.01,93.01,22404.0
2017-03-31 14:00:00,92.98,93.05,92.74,92.93,34153.0,92.98,93.05,92.74,92.93,34153.0
2017-03-31 14:30:00,92.91,92.97,92.74,92.9,37024.0,92.91,92.97,92.74,92.9,37024.0
2017-03-31 15:00:00,92.9,93.41,92.9,93.25,33902.0,92.9,93.41,92.9,93.25,33902.0
2017-03-31 15:30:00,93.24,93.46,93.21,93.22,84296.0,93.24,93.46,93.21,93.22,84296.0
2017-04-03 09:30:00,93.39,94.95,93.08,94.62,76164.0,93.39,94.95,93.08,94.62,76164.0
2017-04-03 10:00:00,94.62,94.62,93.29,93.38,100164.0,94.62,94.62,93.29,93.38,100164.0
2017-04-03 10:30:00,93.43,93.48,93.18,93.26,53642.0,93.43,93.48,93.18,93.26,53642.0
2017-04-03 11:00:00,93.19,93.25,92.73,92.94,69958.0,93.19,93.25,92.73,92.94,69958.0
2017-04-03 11:30:00,92.97,93.21,92.79,92.98,39124.0,92.97,93.21,92.79,92.98,39124.0
2017-04-03 12:00:00,92.95,93.23,92.91,93.09,28172.0,92.95,93.23,92.91,93.09,28172.0
2017-04-03 12:30:00,93.1,93.41,93.03,93.41,29068.0,93.1,93.41,93.03,93.41,29068.0
2017-04-03 13:00:00,93.44,93.69,93.38,93.49,22193.0,93.44,93.69,93.38,93.49,22193.0
2017-04-03 13:30:00,93.5,93.5,93.08,93.32,20026.0,93.5,93.5,93.08,93.32,20026.0
2017-04-03 14:00:00,93.28,93.45,93.12,93.45,40763.0,93.28,93.45,93.12,93.45,40763.0
2017-04-03 14:30:00,93.46,93.48,93.0,93.09,48869.0,93.46,93.48,93.0,93.09,48869.0
2017-04-03 15:00:00,93.07,93.28,93.02,93.25,53253.0,93.07,93.28,93.02,93.25,53253.0
2017-04-03 15:30:00,93.25,93.29,93.08,93.15,130947.0,93.25,93.29,93.08,93.15,130947.0
2017-04-04 09:30:00,93.24,93.83,93.1,93.63,78152.0,93.24,93.83,93.1,93.63,78152.0
2017-04-04 10:00:00,93.64,93.67,92.86,93.19,21713.0,93.64,93.67,92.86,93.19,21713.0
2017-04-04 10:30:00,93.18,93.63,93.13,93.46,25429.0,93.18,93.63,93.13,93.46,25429.0
2017-04-04 11:00:00,93.46,93.8,93.35,93.39,23989.0,93.46,93.8,93.35,93.39,23989.0
2017-04-04 11:30:00,93.33,93.56,93.33,93.5,17158.0,93.33,93.56,93.33,93.5,17158.0
2017-04-04 12:00:00,93.47,93.47,93.15,93.23,31895.0,93.47,93.47,93.15,93.23,31895.0
2017-04-04 12:30:00,93.17,93.22,92.88,93.21,16080.0,93.17,93.22,92.88,93.21,16080.0
2017-04-04 13:00:00,93.2,93.46,93.04,93.4,25596.0,93.2,93.46,93.04,93.4,25596.0
2017-04-04 13:30:00,93.41,93.53,93.28,93.32,20157.0,93.41,93.53,93.28,93.32,20157.0
2017-04-04 14:00:00,93.35,93.49,93.24,93.25,47021.0,93.35,93.49,93.24,93.25,47021.0
2017-04-04 14:30:00,93.25,93.45,93.13,93.25,36915.0,93.25,93.45,93.13,93.25,36915.0
2017-04-04 15:00:00,93.25,93.37,93.02,93.34,43732.0,93.25,93.37,93.02,93.34,43732.0
2017-04-04 15:30:00,93.34,93.64,93.21,93.63,97530.0,93.34,93.64,93.21,93.63,97530.0
2017-04-05 09:30:00,93.93,94.29,93.45,93.57,59331.0,93.93,94.29,93.45,93.57,59331.0
2017-04-05 10:00:00,93.53,93.85,93.3,93.81,50836.0,93.53,93.85,93.3,93.81,50836.0
2017-04-05 10:30:00,93.81,94.35,93.8,94.3,56688.0,93.81,94.35,93.8,94.3,56688.0
2017-04-05 11:00:00,94.3,94.34,93.87,93.89,35630.0,94.3,94.34,93.87,93.89,35630.0
2017-04-05 11:30:00,93.85,94.38,93.74,94.25,28860.0,93.85,94.38,93.74,94.25,28860.0
2017-04-05 12:00:00,94.25,94.69,94.2,94.35,23132.0,94.25,94.69,94.2,94.35,23132.0
2017-04-05 12:30:00,94.35,94.7,94.34,94.51,22610.0,94.35,94.7,94.34,94.51,22610.0
2017-04-05 13:00:00,94.55,94.58,94.33,94.58,21119.0,94.55,94.58,94.33,94.58,21119.0
2017-04-05 13:30:00,94.57,94.61,94.32,94.38,23580.0,94.57,94.61,94.32,94.38,23580.0
2017-04-05 14:00:00,94.34,94.37,94.03,94.16,22835.0,94.34,94.37,94.03,94.16,22835.0
2017-04-05 14:30:00,94.2,94.2,93.56,93.73,32397.0,94.2,94.2,93.56,93.73,32397.0
2017-04-05 15:00:00,93.7,93.98,93.46,93.58,68582.0,93.7,93.98,93.46,93.58,68582.0
2017-04-05 15:30:00,93.54,93.58,92.88,92.97,151393.0,93.54,93.58,92.88,92.97,151393.0
2017-04-06 09:30:00,92.99,93.16,92.25,92.37,33117.0,92.99,93.16,92.25,92.37,33117.0
2017-04-06 10:00:00,92.43,92.5,92.14,92.5,23419.0,92.43,92.5,92.14,92.5,23419.0
2017-04-06 10:30:00,92.52,92.58,92.28,92.39,22137.0,92.52,92.58,92.28,92.39,22137.0
2017-04-06 11:00:00,92.43,93.03,92.38,92.84,21832.0,92.43,93.03,92.38,92.84,21832.0
2017-04-06 11:30:00,92.88,93.24,92.83,93.24,11397.0,92.88,93.24,92.83,93.24,11397.0
2017-04-06 12:00:00,93.17,93.24,92.76,92.98,12405.0,93.17,93.24,92.76,92.98,12405.0
2017-04-06 12:30:00,92.95,92.99,92.63,92.81,13262.0,92.95,92.99,92.63,92.81,13262.0
2017-04-06 13:00:00,92.82,93.12,92.82,93.11,11006.0,92.82,93.12,92.82,93.11,11006.0
2017-04-06 13:30:00,93.07,93.09,92.87,92.88,9612.0,93.07,93.09,92.87,92.88,9612.0
2017-04-06 14:00:00,92.92,92.97,92.64,92.69,15330.0,92.92,92.97,92.64,92.69,15330.0
2017-04-06 14:30:00,92.71,92.8,92.41,92.5,36832.0,92.71,92.8,92.41,92.5,36832.0
2017-04-06 15:00:00,92.51,92.62,92.39,92.62,26068.0,92.51,92.62,92.39,92.62,26068.0
2017-04-06 15:30:00,92.57,92.77,92.36,92.73,68709.0,92.57,92.77,92.36,92.73,68709.0
2017-04-07 09:30:00,92.53,93.08,92.44,92.7,22874.0,92.53,93.08,92.44,92.7,22874.0
2017-04-07 10:00:00,92.65,93.4,92.64,93.4,11141.0,92.65,93.4,92.64,93.4,11141.0
2017-04-07 10:30:00,93.44,93.6,93.01,93.01,13411.0,93.44,93.6,93.01,93.01,13411.0
2017-04-07 11:00:00,93.01,93.17,92.55,92.96,37374.0,93.01,93.17,92.55,92.96,37374.0
2017-04-07 11:30:00,92.96,93.03,92.84,92.94,10543.0,92.96,93.03,92.84,92.94,10543.0
2017-04-07 12:00:00,93.0,93.1,92.97,93.03,9516.0,93.0,93.1,92.97,93.03,9516.0
2017-04-07 12:30:00,93.03,93.08,92.9,93.07,8428.0,93.03,93.08,92.9,93.07,8428.0
2017-04-07 13:00:00,93.03,93.06,92.92,93.05,8112.0,93.03,93.06,92.92,93.05,8112.0
2017-04-07 13:30:00,93.09,93.11,92.9,93.01,6403.0,93.09,93.11,92.9,93.01,6403.0
2017-04-07 14:00:00,93.06,93.13,92.91,92.98,9849.0,93.06,93.13,92.91,92.98,9849.0
2017-04-07 14:30:00,92.95,92.96,92.75,92.93,7403.0,92.95,92.96,92.75,92.93,7403.0
2017-04-07 15:00:00,92.93,93.21,92.93,92.96,11321.0,92.93,93.21,92.93,92.96,11321.0
2017-04-07 15:30:00,92.97,93.15,92.82,93.01,46488.0,92.97,93.15,92.82,93.01,46488.0
2017-04-10 09:30:00,93.13,93.32,92.59,93.2,22622.0,93.13,93.32,92.59,93.2,22622.0
2017-04-10 10:00:00,93.29,93.49,93.22,93.41,18751.0,93.29,93.49,93.22,93.41,18751.0
2017-04-10 10:30:00,93.42,93.59,93.04,93.13,29896.0,93.42,93.59,93.04,93.13,29896.0
2017-04-10 11:00:00,93.05,93.4,93.04,93.14,30558.0,93.05,93.4,93.04,93.14,30558.0
2017-04-10 11:30:00,93.12,93.12,92.78,92.78,14454.0,93.12,93.12,92.78,92.78,14454.0
2017-04-10 12:00:00,92.83,93.12,92.77,92.91,37193.0,92.83,93.12,92.77,92.91,37193.0
2017-04-10 12:30:00,92.88,93.23,92.83,93.15,8938.0,92.88,93.23,92.83,93.15,8938.0
2017-04-10 13:00:00,93.17,93.21,93.08,93.1,10336.0,93.17,93.21,93.08,93.1,10336.0
2017-04-10 13:30:00,93.15,93.33,93.15,93.32,10000.0,93.15,93.33,93.15,93.32,10000.0
2017-04-10 14:00:00,93.34,93.34,93.0,93.04,11132.0,93.34,93.34,93.0,93.04,11132.0
2017-04-10 14:30:00,93.03,93.34,93.02,93.31,10914.0,93.03,93.34,93.02,93.31,10914.0
2017-04-10 15:00:00,93.31,93.39,93.01,93.08,17041.0,93.31,93.39,93.01,93.08,17041.0
2017-04-10 15:30:00,93.05,93.22,92.95,93.11,49459.0,93.05,93.22,92.95,93.11,49459.0
2017-04-11 09:30:00,92.65,93.49,92.65,93.39,25619.0,92.65,93.49,92.65,93.39,25619.0
2017-04-11 10:00:00,93.41,93.44,93.17,93.33,11475.0,93.41,93.44,93.17,93.33,11475.0
2017-04-11 10:30:00,93.3,93.34,93.01,93.11,15511.0,93.3,93.34,93.01,93.11,15511.0
2017-04-11 11:00:00,93.14,93.33,93.13,93.31,36691.0,93.14,93.33,93.13,93.31,36691.0
2017-04-11 11:30:00,93.34,93.95,93.27,93.86,58013.0,93.34,93.95,93.27,93.86,58013.0
2017-04-11 12:00:00,93.87,94.28,93.83,94.24,29871.0,93.87,94.28,93.83,94.24,29871.0
2017-04-11 12:30:00,94.21,94.24,94.0,94.05,13267.0,94.21,94.24,94.0,94.05,13267.0
2017-04-11 13:00:00,94.08,94.34,94.07,94.34,17820.0,94.08,94.34,94.07,94.34,17820.0
2017-04-11 13:30:00,94.33,94.34,94.13,94.2,10351.0,94.33,94.34,94.13,94.2,10351.0
2017-04-11 14:00:00,94.21,94.21,93.85,94.16,27059.0,94.21,94.21,93.85,94.16,27059.0
2017-04-11 14:30:00,94.17,94.47,94.13,94.41,18635.0,94.17,94.47,94.13,94.41,18635.0
2017-04-11 15:00:00,94.41,94.42,94.12,94.39,36183.0,94.41,94.42,94.12,94.39,36183.0
2017-04-11 15:30:00,94.38,94.5,94.15,94.48,69591.0,94.38,94.5,94.15,94.48,69591.0
2017-04-12 09:30:00,94.4,94.74,94.14,94.5,21768.0,94.4,94.74,94.14,94.5,21768.0
2017-04-12 10:00:00,94.51,94.7,94.01,94.01,23900.0,94.51,94.7,94.01,94.01,23900.0
2017-04-12 10:30:00,93.98,94.0,93.54,93.71,33603.0,93.98,94.0,93.54,93.71,33603.0
2017-04-12 11:00:00,93.75,93.78,93.45,93.56,15998.0,93.75,93.78,93.45,93.56,15998.0
2017-04-12 11:30:00,93.6,93.67,93.38,93.64,17678.0,93.6,93.67,93.38,93.64,17678.0
2017-04-12 12:00:00,93.62,93.92,93.55,93.83,24538.0,93.62,93.92,93.55,93.83,24538.0
2017-04-12 12:30:00,93.79,93.81,93.5,93.64,11853.0,93.79,93.81,93.5,93.64,11853.0
2017-04-12 13:00:00,93.64,93.86,93.6,93.83,12111.0,93.64,93.86,93.6,93.83,12111.0
2017-04-12 13:30:00,93.79,94.1,93.58,94.1,33789.0,93.79,94.1,93.58,94.1,33789.0
2017-04-12 14:00:00,94.07,94.09,93.85,94.04,14523.0,94.07,94.09,93.85,94.04,14523.0
2017-04-12 14:30:00,93.99,94.18,93.9,94.14,16219.0,93.99,94.18,93.9,94.14,16219.0
2017-04-12 15:00:00,94.12,94.19,93.88,93.96,25204.0,94.12,94.19,93.88,93.96,25204.0
2017-04-12 15:30:00,93.99,94.08,93.76,93.88,54982.0,93.99,94.08,93.76,93.88,54982.0
2017-04-13 09:30:00,93.55,93.97,93.29,93.73,30265.0,93.55,93.97,93.29,93.73,30265.0
2017-04-13 10:00:00,93.73,93.92,93.18,93.24,30257.0,93.73,93.92,93.18,93.24,30257.0
2017-04-13 10:30:00,93.22,93.51,93.18,93.42,28936.0,93.22,93.51,93.18,93.42,28936.0
2017-04-13 11:00:00,93.43,93.51,93.11,93.34,37252.0,93.43,93.51,93.11,93.34,37252.0
2017-04-13 11:30:00,93.3,93.3,92.92,93.0,20660.0,93.3,93.3,92.92,93.0,20660.0
2017-04-13 12:00:00,92.95,92.99,92.68,92.79,23829.0,92.95,92.99,92.68,92.79,23829.0
2017-04-13 12:30:00,92.83,93.07,92.83,93.03,13489.0,92.83,93.07,92.83,93.03,13489.0
2017-04-13 13:00:00,93.02,93.21,92.88,93.03,21441.0,93.02,93.21,92.88,93.03,21441.0
2017-04-13 13:30:00,93.03,93.14,92.84,92.9,32322.0,93.03,93.14,92.84,92.9,32322.0
2017-04-13 14:00:00,92.92,93.15,92.89,93.03,31469.0,92.92,93.15,92.89,93.03,31469.0
2017-04-13 14:30:00,93.03,93.16,92.97,93.03,21101.0,93.03,93.16,92.97,93.03,21101.0
2017-04-13 15:00:00,93.05,93.06,92.77,92.8,25362.0,93.05,93.06,92.77,92.8,25362.0
2017-04-13 15:30:00,92.77,92.87,92.51,92.57,64526.0,92.77,92.87,92.51,92.57,64526.0
2017-04-17 09:30:00,92.65,93.25,92.51,93.17,22218.0,92.65,93.25,92.51,93.17,22218.0
2017-04-17 10:00:00,93.18,93.71,93.12,93.64,32448.0,93.18,93.71,93.12,93.64,32448.0
2017-04-17 10:30:00,93.63,93.63,93.3,93.49,12130.0,93.63,93.63,93.3,93.49,12130.0
2017-04-17 11:00:00,93.5,93.94,93.5,93.89,21318.0,93.5,93.94,93.5,93.89,21318.0
2017-04-17 11:30:00,93.88,93.89,93.69,93.85,50793.0,93.88,93.89,93.69,93.85,50793.0
2017-04-17 12:00:00,93.89,94.0,93.78,93.97,26825.0,93.89,94.0,93.78,93.97,26825.0
2017-04-17 12:30:00,93.92,94.03,93.68,93.77,12966.0,93.92,94.03,93.68,93.77,12966.0
2017-04-17 13:00:00,93.76,93.98,93.76,93.95,9956.0,93.76,93.98,93.76,93.95,9956.0
2017-04-17 13:30:00,93.99,94.12,93.93,94.08,15553.0,93.99,94.12,93.93,94.08,15553.0
2017-04-17 14:00:00,94.08,94.12,93.89,93.89,17726.0,94.08,94.12,93.89,93.89,17726.0
2017-04-17 14:30:00,93.91,94.04,93.89,93.97,13817.0,93.91,94.04,93.89,93.97,13817.0
2017-04-17 15:00:00,93.94,94.33,93.94,94.29,21798.0,93.94,94.33,93.94,94.29,21798.0
2017-04-17 15:30:00,94.29,94.35,94.02,94.23,67856.0,94.29,94.35,94.02,94.23,67856.0
2017-04-18 09:30:00,93.41,94.26,92.74,93.95,25296.0,93.41,94.26,92.74,93.95,25296.0
2017-04-18 10:00:00,94.07,94.12,93.03,93.14,16197.0,94.07,94.12,93.03,93.14,16197.0
2017-04-18 10:30:00,93.11,93.18,92.7,92.89,36397.0,93.11,93.18,92.7,92.89,36397.0
2017-04-18 11:00:00,92.89,93.28,92.71,93.03,15430.0,92.89,93.28,92.71,93.03,15430.0
2017-04-18 11:30:00,92.91,92.91,92.7,92.76,10378.0,92.91,92.91,92.7,92.76,10378.0
2017-04-18 12:00:00,92.72,92.9,92.57,92.9,19710.0,92.72,92.9,92.57,92.9,19710.0
2017-04-18 12:30:00,92.92,93.2,92.91,93.2,14505.0,92.92,93.2,92.91,93.2,14505.0
2017-04-18 13:00:00,93.16,93.64,93.09,93.61,35923.0,93.16,93.64,93.09,93.61,35923.0
2017-04-18 13:30:00,93.58,93.66,93.42,93.65,20049.0,93.58,93.66,93.42,93.65,20049.0
2017-04-18 14:00:00,93.64,93.79,93.48,93.78,22952.0,93.64,93.79,93.48,93.78,22952.0
2017-04-18 14:30:00,93.78,94.06,93.76,93.95,27207.0,93.78,94.06,93.76,93.95,27207.0
2017-04-18 15:00:00,93.94,94.01,93.74,93.86,26626.0,93.94,94.01,93.74,93.86,26626.0
2017-04-18 15:30:00,93.86,94.16,93.86,94.0,57377.0,93.86,94.16,93.86,94.0,57377.0
2017-04-19 09:30:00,94.4,94.5,94.01,94.13,21679.0,94.4,94.5,94.01,94.13,21679.0
2017-04-19 10:00:00,94.15,94.28,94.1,94.11,19073.0,94.15,94.28,94.1,94.11,19073.0
2017-04-19 10:30:00,94.11,94.46,94.07,94.41,25776.0,94.11,94.46,94.07,94.41,25776.0
2017-04-19 11:00:00,94.42,94.7,94.41,94.62,17615.0,94.42,94.7,94.41,94.62,17615.0
2017-04-19 11:30:00,94.68,94.7,94.57,94.63,16260.0,94.68,94.7,94.57,94.63,16260.0
2017-04-19 12:00:00,94.61,94.61,94.37,94.43,8518.0,94.61,94.61,94.37,94.43,8518.0
2017-04-19 12:30:00,94.39,94.64,94.36,94.64,16938.0,94.39,94.64,94.36,94.64,16938.0
2017-04-19 13:00:00,94.64,94.75,94.48,94.75,15012.0,94.64,94.75,94.48,94.75,15012.0
2017-04-19 13:30:00,94.73,94.98,94.69,94.96,21180.0,94.73,94.98,94.69,94.96,21180.0
2017-04-19 14:00:00,94.95,95.08,94.81,94.98,49960.0,94.95,95.08,94.81,94.98,49960.0
2017-04-19 14:30:00,94.98,95.14,94.8,95.03,17102.0,94.98,95.14,94.8,95.03,17102.0
2017-04-19 15:00:00,95.01,95.14,94.89,94.9,21107.0,95.01,95.14,94.89,94.9,21107.0
2017-04-19 15:30:00,94.91,95.01,94.82,94.89,58712.0,94.91,95.01,94.82,94.89,58712.0
2017-04-20 09:30:00,95.25,95.49,94.72,94.88,18476.0,95.25,95.49,94.72,94.88,18476.0
2017-04-20 10:00:00,94.98,95.41,94.94,94.97,16940.0,94.98,95.41,94.94,94.97,16940.0
2017-04-20 10:30:00,95.05,95.81,95.01,95.81,29048.0,95.05,95.81,95.01,95.81,29048.0
2017-04-20 11:00:00,95.75,96.15,95.62,96.14,34045.0,95.75,96.15,95.62,96.14,34045.0
2017-04-20 11:30:00,96.14,96.19,95.81,95.84,35108.0,96.14,96.19,95.81,95.84,35108.0
2017-04-20 12:00:00,95.87,96.19,95.87,96.05,27017.0,95.87,96.19,95.87,96.05,27017.0
2017-04-20 12:30:00,96.09,96.36,96.0,96.16,14899.0,96.09,96.36,96.0,96.16,14899.0
2017-04-20 13:00:00,96.18,96.39,96.16,96.33,11123.0,96.18,96.39,96.16,96.33,11123.0
2017-04-20 13:30:00,96.34,96.63,96.34,96.58,19906.0,96.34,96.63,96.34,96.58,19906.0
2017-04-20 14:00:00,96.6,97.03,96.42,96.87,55188.0,96.6,97.03,96.42,96.87,55188.0
2017-04-20 14:30:00,96.89,97.62,96.8,97.23,68695.0,96.89,97.62,96.8,97.23,68695.0
2017-04-20 15:00:00,97.2,97.54,97.17,97.38,49052.0,97.2,97.54,97.17,97.38,49052.0
2017-04-20 15:30:00,97.43,97.62,97.36,97.39,112281.0,97.43,97.62,97.36,97.39,112281.0
2017-04-21 09:30:00,97.61,97.62,97.01,97.34,50626.0,97.61,97.62,97.01,97.34,50626.0
2017-04-21 10:00:00,97.38,97.49,97.15,97.43,44491.0,97.38,97.49,97.15,97.43,44491.0
2017-04-21 10:30:00,97.48,97.48,97.2,97.33,29747.0,97.48,97.48,97.2,97.33,29747.0
2017-04-21 11:00:00,97.31,97.41,97.03,97.34,33209.0,97.31,97.41,97.03,97.34,33209.0
2017-04-21 11:30:00,97.31,97.73,97.23,97.7,30539.0,97.31,97.73,97.23,97.7,30539.0
2017-04-21 12:00:00,97.69,97.72,97.37,97.56,21481.0,97.69,97.72,97.37,97.56,21481.0
2017-04-21 12:30:00,97.55,97.71,97.44,97.5,16832.0,97.55,97.71,97.44,97.5,16832.0
2017-04-21 13:00:00,97.47,97.59,97.27,97.42,19509.0,97.47,97.59,97.27,97.42,19509.0
2017-04-21 13:30:00,97.38,97.71,97.23,97.7,24272.0,97.38,97.71,97.23,97.7,24272.0
2017-04-21 14:00:00,97.72,97.97,97.63,97.89,31291.0,97.72,97.97,97.63,97.89,31291.0
2017-04-21 14:30:00,97.89,98.09,97.78,97.88,32000.0,97.89,98.09,97.78,97.88,32000.0
2017-04-21 15:00:00,97.88,97.91,97.79,97.82,32977.0,97.88,97.91,97.79,97.82,32977.0
2017-04-21 15:30:00,97.82,97.83,97.52,97.54,69145.0,97.82,97.83,97.52,97.54,69145.0
2017-04-24 09:30:00,98.68,98.99,98.5,98.77,48078.0,98.68,98.99,98.5,98.77,48078.0
2017-04-24 10:00:00,98.8,98.94,98.42,98.9,37630.0,98.8,98.94,98.42,98.9,37630.0
2017-04-24 10:30:00,98.87,99.96,98.79,99.7,213783.0,98.87,99.96,98.79,99.7,213783.0
2017-04-24 11:00:00,99.7,99.7,99.15,99.15,51931.0,99.7,99.7,99.15,99.15,51931.0
2017-04-24 11:30:00,99.12,99.42,99.06,99.06,22241.0,99.12,99.42,99.06,99.06,22241.0
2017-04-24 12:00:00,99.1,99.27,99.06,99.27,31117.0,99.1,99.27,99.06,99.27,31117.0
2017-04-24 12:30:00,99.29,99.39,99.19,99.26,28366.0,99.29,99.39,99.19,99.26,28366.0
2017-04-24 13:00:00,99.21,99.55,99.16,99.23,24428.0,99.21,99.55,99.16,99.23,24428.0
2017-04-24 13:30:00,99.2,99.45,99.18,99.45,15898.0,99.2,99.45,99.18,99.45,15898.0
2017-04-24 14:00:00,99.45,99.65,99.37,99.58,26811.0,99.45,99.65,99.37,99.58,26811.0
2017-04-24 14:30:00,99.55,99.75,99.55,99.62,23827.0,99.55,99.75,99.55,99.62,23827.0
2017-04-24 15:00:00,99.64,99.84,99.53,99.67,48438.0,99.64,99.84,99.53,99.67,48438.0
2017-04-24 15:30:00,99.68,99.77,99.52,99.72,135333.0,99.68,99.77,99.52,99.72,135333.0
2017-04-25 09:30:00,99.79,100.55,99.79,100.45,230605.0,99.79,100.55,99.79,100.45,230605.0
2017-04-25 10:00:00,100.39,100.81,100.39,100.71,77845.0,100.39,100.81,100.39,100.71,77845.0
2017-04-25 10:30:00,100.74,101.0,100.72,100.88,105524.0,100.74,101.0,100.72,100.88,105524.0
2017-04-25 11:00:00,100.9,100.95,100.88,100.91,52253.0,100.9,100.95,100.88,100.91,52253.0
2017-04-25 11:30:00,100.94,100.95,100.6,100.74,40308.0,100.94,100.95,100.6,100.74,40308.0
2017-04-25 12:00:00,100.71,100.84,100.62,100.7,21578.0,100.71,100.84,100.62,100.7,21578.0
2017-04-25 12:30:00,100.65,100.86,100.62,100.76,29651.0,100.65,100.86,100.62,100.76,29651.0
2017-04-25 13:00:00,100.74,100.95,100.66,100.92,51576.0,100.74,100.95,100.66,100.92,51576.0
2017-04-25 13:30:00,100.92,100.96,100.68,100.77,39523.0,100.92,100.96,100.68,100.77,39523.0
2017-04-25 14:00:00,100.8,100.94,100.76,100.87,27305.0,100.8,100.94,100.76,100.87,27305.0
2017-04-25 14:30:00,100.91,100.91,100.41,100.41,52204.0,100.91,100.91,100.41,100.41,52204.0
2017-04-25 15:00:00,100.44,100.54,100.18,100.25,46542.0,100.44,100.54,100.18,100.25,46542.0
2017-04-25 15:30:00,100.25,100.36,99.81,99.86,81014.0,100.25,100.36,99.81,99.86,81014.0
2017-04-26 09:30:00,100.19,100.72,100.1,100.17,52089.0,100.19,100.72,100.1,100.17,52089.0
2017-04-26 10:00:00,100.14,100.14,99.9,100.04,28037.0,100.14,100.14,99.9,100.04,28037.0
2017-04-26 10:30:00,100.07,100.35,99.91,100.3,25662.0,100.07,100.35,99.91,100.3,25662.0
2017-04-26 11:00:00,100.28,100.76,99.99,100.76,31193.0,100.28,100.76,99.99,100.76,31193.0
2017-04-26 11:30:00,100.74,100.77,100.36,100.41,43473.0,100.74,100.77,100.36,100.41,43473.0
2017-04-26 12:00:00,100.4,100.57,100.28,100.52,31141.0,100.4,100.57,100.28,100.52,31141.0
2017-04-26 12:30:00,100.52,100.65,100.38,100.47,27905.0,100.52,100.65,100.38,100.47,27905.0
2017-04-26 13:00:00,100.44,100.78,100.38,100.77,18119.0,100.44,100.78,100.38,100.77,18119.0
2017-04-26 13:30:00,100.74,100.83,100.57,100.72,21039.0,100.74,100.83,100.57,100.72,21039.0
2017-04-26 14:00:00,100.73,100.85,100.59,100.82,13679.0,100.73,100.85,100.59,100.82,13679.0
2017-04-26 14:30:00,100.85,100.95,100.83,100.89,23704.0,100.85,100.95,100.83,100.89,23704.0
2017-04-26 15:00:00,100.87,100.96,100.81,100.94,44710.0,100.87,100.96,100.81,100.94,44710.0
2017-04-26 15:30:00,100.94,101.0,100.88,101.0,118773.0,100.94,101.0,100.88,101.0,118773.0
2017-04-27 09:30:00,100.98,101.47,100.5,101.08,92109.0,100.98,101.47,100.5,101.08,92109.0
2017-04-27 10:00:00,101.13,101.9,101.11,101.7,38420.0,101.13,101.9,101.11,101.7,38420.0
2017-04-27 10:30:00,101.67,101.82,101.15,101.3,27153.0,101.67,101.82,101.15,101.3,27153.0
2017-04-27 11:00:00,101.28,101.32,100.8,100.89,31398.0,101.28,101.32,100.8,100.89,31398.0
2017-04-27 11:30:00,100.88,101.13,100.88,101.05,18877.0,100.88,101.13,100.88,101.05,18877.0
2017-04-27 12:00:00,101.1,101.5,101.08,101.45,25263.0,101.1,101.5,101.08,101.45,25263.0
2017-04-27 12:30:00,101.43,101.92,101.42,101.91,20408.0,101.43,101.92,101.42,101.91,20408.0
2017-04-27 13:00:00,101.89,101.96,101.65,101.76,13855.0,101.89,101.96,101.65,101.76,13855.0
2017-04-27 13:30:00,101.71,101.77,101.46,101.46,18544.0,101.71,101.77,101.46,101.46,18544.0
2017-04-27 14:00:00,101.46,101.74,101.45,101.7,18257.0,101.46,101.74,101.45,101.7,18257.0
2017-04-27 14:30:00,101.79,101.93,101.66,101.8,12939.0,101.79,101.93,101.66,101.8,12939.0
2017-04-27 15:00:00,101.77,102.0,101.75,101.88,16506.0,101.77,102.0,101.75,101.88,16506.0
2017-04-27 15:30:00,101.92,101.95,101.71,101.89,50634.0,101.92,101.95,101.71,101.89,50634.0
2017-04-28 09:30:00,101.9,102.32,101.74,102.15,29565.0,101.9,102.32,101.74,102.15,29565.0
2017-04-28 10:00:00,102.14,102.53,101.89,102.24,31704.0,102.14,102.53,101.89,102.24,31704.0
2017-04-28 10:30:00,102.26,102.67,102.25,102.67,20543.0,102.26,102.67,102.25,102.67,20543.0
2017-04-28 11:00:00,102.64,102.65,102.07,102.37,18685.0,102.64,102.65,102.07,102.37,18685.0
2017-04-28 11:30:00,102.3,102.43,102.1,102.17,21619.0,102.3,102.43,102.1,102.17,21619.0
2017-04-28 12:00:00,102.2,102.32,102.13,102.18,20035.0,102.2,102.32,102.13,102.18,20035.0
2017-04-28 12:30:00,102.2,102.32,102.01,102.19,25781.0,102.2,102.32,102.01,102.19,25781.0
2017-04-28 13:00:00,102.2,102.52,102.17,102.42,19236.0,102.2,102.52,102.17,102.42,19236.0
2017-04-28 13:30:00,102.42,102.64,102.38,102.53,15961.0,102.42,102.64,102.38,102.53,15961.0
2017-04-28 14:00:00,102.59,102.67,102.3,102.48,19040.0,102.59,102.67,102.3,102.48,19040.0
2017-04-28 14:30:00,102.52,102.85,102.52,102.85,33288.0,102.52,102.85,102.52,102.85,33288.0
2017-04-28 15:00:00,102.85,102.9,102.75,102.78,47340.0,102.85,102.9,102.75,102.78,47340.0
2017-04-28 15:30:00,102.8,102.96,102.59,102.74,81965.0,102.8,102.96,102.59,102.74,81965.0
2017-05-01 09:30:00,102.99,102.99,102.56,102.66,37370.0,102.99,102.99,102.56,102.66,37370.0
2017-05-01 10:00:00,102.61,102.88,102.36,102.69,50198.0,102.61,102.88,102.36,102.69,50198.0
2017-05-01 10:30:00,102.68,102.86,102.56,102.6,17542.0,102.68,102.86,102.56,102.6,17542.0
2017-05-01 11:00:00,102.59,102.88,102.45,102.7,27913.0,102.59,102.88,102.45,102.7,27913.0
2017-05-01 11:30:00,102.67,102.95,102.63,102.94,30740.0,102.67,102.95,102.63,102.94,30740.0
2017-05-01 12:00:00,102.94,102.96,102.86,102.87,26684.0,102.94,102.96,102.86,102.87,26684.0
2017-05-01 12:30:00,102.82,102.95,102.82,102.9,13505.0,102.82,102.95,102.82,102.9,13505.0
2017-05-01 13:00:00,102.93,103.76,102.86,103.64,151811.0,102.93,103.76,102.86,103.64,151811.0
2017-05-01 13:30:00,103.67,104.0,103.61,103.83,48920.0,103.67,104.0,103.61,103.83,48920.0
2017-05-01 14:00:00,103.83,103.83,103.5,103.5,51369.0,103.83,103.83,103.5,103.5,51369.0
2017-05-01 14:30:00,103.48,103.79,103.44,103.68,27409.0,103.48,103.79,103.44,103.68,27409.0
2017-05-01 15:00:00,103.66,104.28,103.65,104.28,33047.0,103.66,104.28,103.65,104.28,33047.0
2017-05-01 15:30:00,104.28,104.62,104.22,104.48,131276.0,104.28,104.62,104.22,104.48,131276.0
2017-05-02 09:30:00,104.71,104.71,103.24,103.45,77184.0,104.71,104.71,103.24,103.45,77184.0
2017-05-02 10:00:00,103.47,103.88,103.05,103.83,39246.0,103.47,103.88,103.05,103.83,39246.0
2017-05-02 10:30:00,103.8,103.88,103.32,103.88,50671.0,103.8,103.88,103.32,103.88,50671.0
2017-05-02 11:00:00,103.84,104.47,103.44,103.99,93037.0,103.84,104.47,103.44,103.99,93037.0
2017-05-02 11:30:00,103.98,104.36,103.94,104.28,45231.0,103.98,104.36,103.94,104.28,45231.0
2017-05-02 12:00:00,104.29,104.39,103.8,104.11,28122.0,104.29,104.39,103.8,104.11,28122.0
2017-05-02 12:30:00,104.11,104.11,103.69,103.83,29684.0,104.11,104.11,103.69,103.83,29684.0
2017-05-02 13:00:00,103.85,103.96,103.48,103.51,33894.0,103.85,103.96,103.48,103.51,33894.0
2017-05-02 13:30:00,103.47,103.61,103.08,103.4,81646.0,103.47,103.61,103.08,103.4,81646.0
2017-05-02 14:00:00,103.39,103.43,103.08,103.08,59263.0,103.39,103.43,103.08,103.08,59263.0
2017-05-02 14:30:00,103.13,103.19,102.85,102.95,73280.0,103.13,103.19,102.85,102.95,73280.0
2017-05-02 15:00:00,103.02,103.37,102.86,103.19,33285.0,103.02,103.37,102.86,103.19,33285.0
2017-05-02 15:30:00,103.16,103.67,103.15,103.41,85787.0,103.16,103.67,103.15,103.41,85787.0
2017-05-03 09:30:00,103.46,103.77,102.25,102.4,44781.0,103.46,103.77,102.25,102.4,44781.0
2017-05-03 10:00:00,102.57,102.57,101.67,102.47,65059.0,102.57,102.57,101.67,102.47,65059.0
2017-05-03 10:30:00,102.5,103.19,102.37,102.98,21873.0,102.5,103.19,102.37,102.98,21873.0
2017-05-03 11:00:00,103.06,103.17,102.37,102.45,70916.0,103.06,103.17,102.37,102.45,70916.0
2017-05-03 11:30:00,102.43,102.69,102.28,102.69,60027.0,102.43,102.69,102.28,102.69,60027.0
2017-05-03 12:00:00,102.76,102.88,102.65,102.84,19508.0,102.76,102.88,102.65,102.84,19508.0
2017-05-03 12:30:00,102.83,103.02,102.63,103.0,17910.0,102.83,103.02,102.63,103.0,17910.0
2017-05-03 13:00:00,103.05,103.39,102.88,103.35,33568.0,103.05,103.39,102.88,103.35,33568.0
2017-05-03 13:30:00,103.35,103.35,102.93,103.22,29350.0,103.35,103.35,102.93,103.22,29350.0
2017-05-03 14:00:00,103.22,103.83,103.16,103.57,62352.0,103.22,103.83,103.16,103.57,62352.0
2017-05-03 14:30:00,103.51,103.97,103.39,103.56,51263.0,103.51,103.97,103.39,103.56,51263.0
2017-05-03 15:00:00,103.56,103.84,103.27,103.65,42764.0,103.56,103.84,103.27,103.65,42764.0
2017-05-03 15:30:00,103.65,103.74,103.34,103.52,108194.0,103.65,103.74,103.34,103.52,108194.0
2017-05-04 09:30:00,101.37,101.63,93.42,94.37,612623.0,101.37,101.63,93.42,94.37,612623.0
2017-05-04 10:00:00,94.43,95.18,91.5,92.18,326858.0,94.43,95.18,91.5,92.18,326858.0
2017-05-04 10:30:00,92.12,92.54,89.25,90.02,381130.0,92.12,92.54,89.25,90.02,381130.0
2017-05-04 11:00:00,90.17,90.51,87.92,89.4,396963.0,90.17,90.51,87.92,89.4,396963.0
2017-05-04 11:30:00,89.47,90.2,88.2,89.53,173970.0,89.47,90.2,88.2,89.53,173970.0
2017-05-04 12:00:00,89.54,89.97,88.05,88.84,143541.0,89.54,89.97,88.05,88.84,143541.0
2017-05-04 12:30:00,88.85,88.85,86.64,86.68,170102.0,88.85,88.85,86.64,86.68,170102.0
2017-05-04 13:00:00,86.61,88.81,86.61,88.73,235691.0,86.61,88.81,86.61,88.73,235691.0
2017-05-04 13:30:00,88.73,89.22,88.22,89.13,108760.0,88.73,89.22,88.22,89.13,108760.0
2017-05-04 14:00:00,89.09,89.32,88.25,89.09,140820.0,89.09,89.32,88.25,89.09,140820.0
2017-05-04 14:30:00,89.18,89.18,87.84,88.04,136133.0,89.18,89.18,87.84,88.04,136133.0
2017-05-04 15:00:00,88.04,88.96,88.04,88.88,136130.0,88.04,88.96,88.04,88.88,136130.0
2017-05-04 15:30:00,88.84,88.9,88.49,88.74,256583.0,88.84,88.9,88.49,88.74,256583.0
2017-05-05 09:30:00,89.75,89.81,87.27,87.47,201512.0,89.75,89.81,87.27,87.47,201512.0
2017-05-05 10:00:00,87.44,88.19,87.25,87.97,99041.0,87.44,88.19,87.25,87.97,99041.0
2017-05-05 10:30:00,87.97,88.58,87.47,88.54,93404.0,87.97,88.58,87.47,88.54,93404.0
2017-05-05 11:00:00,88.56,88.9,87.9,87.98,116535.0,88.56,88.9,87.9,87.98,116535.0
2017-05-05 11:30:00,87.98,88.55,87.97,88.44,79401.0,87.98,88.55,87.97,88.44,79401.0
2017-05-05 12:00:00,88.43,88.95,88.16,88.81,96106.0,88.43,88.95,88.16,88.81,96106.0
2017-05-05 12:30:00,88.83,88.9,88.12,88.7,80383.0,88.83,88.9,88.12,88.7,80383.0
2017-05-05 13:00:00,88.7,88.89,88.59,88.72,53408.0,88.7,88.89,88.59,88.72,53408.0
2017-05-05 13:30:00,88.72,89.14,88.56,88.97,61431.0,88.72,89.14,88.56,88.97,61431.0
2017-05-05 14:00:00,88.96,89.0,88.64,88.69,55275.0,88.96,89.0,88.64,88.69,55275.0
2017-05-05 14:30:00,88.67,89.09,88.59,88.85,73228.0,88.67,89.09,88.59,88.85,73228.0
2017-05-05 15:00:00,88.89,88.99,88.47,88.56,86794.0,88.89,88.99,88.47,88.56,86794.0
2017-05-05 15:30:00,88.54,88.7,88.35,88.41,207893.0,88.54,88.7,88.35,88.41,207893.0
2017-05-08 09:30:00,88.25,88.47,87.36,87.83,78210.0,88.25,88.47,87.36,87.83,78210.0
2017-05-08 10:00:00,87.83,87.83,87.0,87.66,109976.0,87.83,87.83,87.0,87.66,109976.0
2017-05-08 10:30:00,87.66,87.71,87.02,87.49,62828.0,87.66,87.71,87.02,87.49,62828.0
2017-05-08 11:00:00,87.5,87.94,87.29,87.38,67676.0,87.5,87.94,87.29,87.38,67676.0
2017-05-08 11:30:00,87.35,87.4,86.81,86.93,64749.0,87.35,87.4,86.81,86.93,64749.0
2017-05-08 12:00:00,86.94,86.95,86.4,86.89,99442.0,86.94,86.95,86.4,86.89,99442.0
2017-05-08 12:30:00,86.89,86.89,86.34,86.34,70828.0,86.89,86.89,86.34,86.34,70828.0
2017-05-08 13:00:00,86.34,86.57,86.03,86.19,58859.0,86.34,86.57,86.03,86.19,58859.0
2017-05-08 13:30:00,86.17,86.18,85.82,85.86,51167.0,86.17,86.18,85.82,85.86,51167.0
2017-05-08 14:00:00,85.9,86.23,85.81,86.06,63511.0,85.9,86.23,85.81,86.06,63511.0
2017-05-08 14:30:00,86.06,86.07,85.61,85.68,77414.0,86.06,86.07,85.61,85.68,77414.0
2017-05-08 15:00:00,85.7,85.9,85.62,85.8,89454.0,85.7,85.9,85.62,85.8,89454.0
2017-05-08 15:30:00,85.81,85.9,85.57,85.79,177618.0,85.81,85.9,85.57,85.79,177618.0
2017-05-09 09:30:00,85.47,86.61,84.28,86.56,75089.0,85.47,86.61,84.28,86.56,75089.0
2017-05-09 10:00:00,86.53,86.58,85.75,86.01,45766.0,86.53,86.58,85.75,86.01,45766.0
2017-05-09 10:30:00,86.0,86.0,85.31,85.74,34884.0,86.0,86.0,85.31,85.74,34884.0
2017-05-09 11:00:00,85.8,85.8,85.3,85.34,29014.0,85.8,85.8,85.3,85.34,29014.0
2017-05-09 11:30:00,85.34,85.53,85.16,85.45,27080.0,85.34,85.53,85.16,85.45,27080.0
2017-05-09 12:00:00,85.5,85.98,85.5,85.83,26091.0,85.5,85.98,85.5,85.83,26091.0
2017-05-09 12:30:00,85.82,85.82,85.47,85.57,20686.0,85.82,85.82,85.47,85.57,20686.0
2017-05-09 13:00:00,85.57,85.61,85.27,85.36,25307.0,85.57,85.61,85.27,85.36,25307.0
2017-05-09 13:30:00,85.37,85.43,84.92,85.23,39454.0,85.37,85.43,84.92,85.23,39454.0
2017-05-09 14:00:00,85.25,85.3,85.11,85.21,43404.0,85.25,85.3,85.11,85.21,43404.0
2017-05-09 14:30:00,85.18,85.52,85.16,85.49,59829.0,85.18,85.52,85.16,85.49,59829.0
2017-05-09 15:00:00,85.54,85.75,85.33,85.65,53959.0,85.54,85.75,85.33,85.65,53959.0
2017-05-09 15:30:00,85.64,85.78,85.42,85.69,124526.0,85.64,85.78,85.42,85.69,124526.0
2017-05-10 09:30:00,85.08,85.37,84.03,84.15,70232.0,85.08,85.37,84.03,84.15,70232.0
2017-05-10 10:00:00,84.16,85.17,84.12,84.76,58281.0,84.16,85.17,84.12,84.76,58281.0
2017-05-10 10:30:00,84.72,84.99,84.63,84.85,91812.0,84.72,84.99,84.63,84.85,91812.0
2017-05-10 11:00:00,84.85,84.91,84.6,84.76,54767.0,84.85,84.91,84.6,84.76,54767.0
2017-05-10 11:30:00,84.77,84.77,84.32,84.54,79743.0,84.77,84.77,84.32,84.54,79743.0
2017-05-10 12:00:00,84.55,84.63,84.44,84.58,71122.0,84.55,84.63,84.44,84.58,71122.0
2017-05-10 12:30:00,84.58,84.99,84.58,84.94,63029.0,84.58,84.99,84.58,84.94,63029.0
2017-05-10 13:00:00,84.95,85.72,84.93,85.66,38200.0,84.95,85.72,84.93,85.66,38200.0
2017-05-10 13:30:00,85.65,85.66,85.35,85.38,38585.0,85.65,85.66,85.35,85.38,38585.0
2017-05-10 14:00:00,85.36,85.58,85.14,85.25,39474.0,85.36,85.58,85.14,85.25,39474.0
2017-05-10 14:30:00,85.26,85.4,85.16,85.26,53052.0,85.26,85.4,85.16,85.26,53052.0
2017-05-10 15:00:00,85.25,85.47,85.21,85.25,43884.0,85.25,85.47,85.21,85.25,43884.0
2017-05-10 15:30:00,85.26,85.5,85.17,85.44,103039.0,85.26,85.5,85.17,85.44,103039.0
2017-05-11 09:30:00,85.1,85.51,84.55,84.93,35303.0,85.1,85.51,84.55,84.93,35303.0
2017-05-11 10:00:00,85.03,85.07,84.25,84.47,53882.0,85.03,85.07,84.25,84.47,53882.0
2017-05-11 10:30:00,84.44,84.57,84.24,84.33,24665.0,84.44,84.57,84.24,84.33,24665.0
2017-05-11 11:00:00,84.33,84.66,84.33,84.5,39747.0,84.33,84.66,84.33,84.5,39747.0
2017-05-11 11:30:00,84.56,84.59,84.28,84.47,25432.0,84.56,84.59,84.28,84.47,25432.0
2017-05-11 12:00:00,84.46,84.82,84.25,84.7,25954.0,84.46,84.82,84.25,84.7,25954.0
2017-05-11 12:30:00,84.68,84.89,84.64,84.79,13920.0,84.68,84.89,84.64,84.79,13920.0
2017-05-11 13:00:00,84.79,84.99,84.76,84.93,17417.0,84.79,84.99,84.76,84.93,17417.0
2017-05-11 13:30:00,84.93,85.25,84.86,85.25,27620.0,84.93,85.25,84.86,85.25,27620.0
2017-05-11 14:00:00,85.27,85.34,85.05,85.13,28489.0,85.27,85.34,85.05,85.13,28489.0
2017-05-11 14:30:00,85.11,85.19,85.06,85.11,69967.0,85.11,85.19,85.06,85.11,69967.0
2017-05-11 15:00:00,85.12,85.13,84.98,85.13,29595.0,85.12,85.13,84.98,85.13,29595.0
2017-05-11 15:30:00,85.12,85.24,85.06,85.14,101295.0,85.12,85.24,85.06,85.14,101295.0
2017-05-12 09:30:00,85.02,85.12,84.42,84.76,28618.0,85.02,85.12,84.42,84.76,28618.0
2017-05-12 10:00:00,84.73,84.8,84.43,84.58,21282.0,84.73,84.8,84.43,84.58,21282.0
2017-05-12 10:30:00,84.57,84.59,84.26,84.35,16913.0,84.57,84.59,84.26,84.35,16913.0
2017-05-12 11:00:00,84.35,84.7,84.35,84.64,20922.0,84.35,84.7,84.35,84.64,20922.0
2017-05-12 11:30:00,84.62,84.96,84.57,84.91,19872.0,84.62,84.96,84.57,84.91,19872.0
2017-05-12 12:00:00,84.92,84.92,84.55,84.66,17921.0,84.92,84.92,84.55,84.66,17921.0
2017-05-12 12:30:00,84.67,84.76,84.64,84.7,17559.0,84.67,84.76,84.64,84.7,17559.0
2017-05-12 13:00:00,84.68,84.72,84.52,84.71,16243.0,84.68,84.72,84.52,84.71,16243.0
2017-05-12 13:30:00,84.66,84.85,84.61,84.84,19265.0,84.66,84.85,84.61,84.84,19265.0
2017-05-12 14:00:00,84.86,84.99,84.69,84.69,11551.0,84.86,84.99,84.69,84.69,11551.0
2017-05-12 14:30:00,84.72,84.93,84.71,84.84,14861.0,84.72,84.93,84.71,84.84,14861.0
2017-05-12 15:00:00,84.85,84.86,84.71,84.84,22303.0,84.85,84.86,84.71,84.84,22303.0
2017-05-12 15:30:00,84.83,84.9,84.67,84.83,48671.0,84.83,84.9,84.67,84.83,48671.0
2017-05-15 09:30:00,88.29,88.61,85.9,86.9,137724.0,88.29,88.61,85.9,86.9,137724.0
2017-05-15 10:00:00,86.86,86.93,85.38,85.57,46160.0,86.86,86.93,85.38,85.57,46160.0
2017-05-15 10:30:00,85.57,85.83,85.31,85.58,26672.0,85.57,85.83,85.31,85.58,26672.0
2017-05-15 11:00:00,85.62,86.13,85.5,86.09,39740.0,85.62,86.13,85.5,86.09,39740.0
2017-05-15 11:30:00,86.11,86.12,85.58,85.73,24095.0,86.11,86.12,85.58,85.73,24095.0
2017-05-15 12:00:00,85.74,85.85,85.55,85.58,18728.0,85.74,85.85,85.55,85.58,18728.0
2017-05-15 12:30:00,85.59,85.7,85.53,85.67,9925.0,85.59,85.7,85.53,85.67,9925.0
2017-05-15 13:00:00,85.65,85.72,85.5,85.56,12885.0,85.65,85.72,85.5,85.56,12885.0
2017-05-15 13:30:00,85.57,85.62,85.5,85.6,16059.0,85.57,85.62,85.5,85.6,16059.0
2017-05-15 14:00:00,85.61,85.66,85.43,85.43,23446.0,85.61,85.66,85.43,85.43,23446.0
2017-05-15 14:30:00,85.43,85.83,85.42,85.71,22189.0,85.43,85.83,85.42,85.71,22189.0
2017-05-15 15:00:00,85.74,85.88,85.64,85.81,33517.0,85.74,85.88,85.64,85.81,33517.0
2017-05-15 15:30:00,85.79,86.09,85.77,86.07,94385.0,85.79,86.09,85.77,86.07,94385.0
2017-05-16 09:30:00,86.15,86.23,85.53,85.64,38280.0,86.15,86.23,85.53,85.64,38280.0
2017-05-16 10:00:00,85.65,85.65,84.37,84.37,94860.0,85.65,85.65,84.37,84.37,94860.0
2017-05-16 10:30:00,84.39,84.43,83.23,83.54,127795.0,84.39,84.43,83.23,83.54,127795.0
2017-05-16 11:00:00,83.51,83.81,83.38,83.65,61048.0,83.51,83.81,83.38,83.65,61048.0
2017-05-16 11:30:00,83.68,84.6,83.63,84.59,77942.0,83.68,84.6,83.63,84.59,77942.0
2017-05-16 12:00:00,84.63,84.65,84.45,84.54,45861.0,84.63,84.65,84.45,84.54,45861.0
2017-05-16 12:30:00,84.51,84.61,84.47,84.55,33023.0,84.51,84.61,84.47,84.55,33023.0
2017-05-16 13:00:00,84.55,84.57,84.25,84.53,42643.0,84.55,84.57,84.25,84.53,42643.0
2017-05-16 13:30:00,84.49,84.64,84.41,84.55,21505.0,84.49,84.64,84.41,84.55,21505.0
2017-05-16 14:00:00,84.6,84.76,84.47,84.75,22631.0,84.6,84.76,84.47,84.75,22631.0
2017-05-16 14:30:00,84.74,85.27,84.73,85.26,49227.0,84.74,85.27,84.73,85.26,49227.0
2017-05-16 15:00:00,85.26,85.62,85.24,85.61,68899.0,85.26,85.62,85.24,85.61,68899.0
2017-05-16 15:30:00,85.61,85.71,85.45,85.61,98067.0,85.61,85.71,85.45,85.61,98067.0
2017-05-17 09:30:00,84.64,85.0,84.33,84.86,33395.0,84.64,85.0,84.33,84.86,33395.0
2017-05-17 10:00:00,84.84,85.29,84.65,84.65,22067.0,84.84,85.29,84.65,84.65,22067.0
2017-05-17 10:30:00,84.71,84.81,84.41,84.48,33636.0,84.71,84.81,84.41,84.48,33636.0
2017-05-17 11:00:00,84.51,84.68,84.05,84.1,57439.0,84.51,84.68,84.05,84.1,57439.0
2017-05-17 11:30:00,84.09,84.6,84.02,84.56,45865.0,84.09,84.6,84.02,84.56,45865.0
2017-05-17 12:00:00,84.54,84.64,84.36,84.41,39601.0,84.54,84.64,84.36,84.41,39601.0
2017-05-17 12:30:00,84.42,84.65,84.36,84.53,47457.0,84.42,84.65,84.36,84.53,47457.0
2017-05-17 13:00:00,84.56,84.57,84.43,84.54,33923.0,84.56,84.57,84.43,84.54,33923.0
2017-05-17 13:30:00,84.5,84.62,84.13,84.2,29973.0,84.5,84.62,84.13,84.2,29973.0
2017-05-17 14:00:00,84.23,84.26,83.53,83.55,45414.0,84.23,84.26,83.53,83.55,45414.0
2017-05-17 14:30:00,83.57,83.64,83.35,83.46,52683.0,83.57,83.64,83.35,83.46,52683.0
2017-05-17 15:00:00,83.43,83.8,83.31,83.67,46713.0,83.43,83.8,83.31,83.67,46713.0
2017-05-17 15:30:00,83.67,83.85,83.37,83.7,177502.0,83.67,83.85,83.37,83.7,177502.0
2017-05-18 09:30:00,83.4,84.59,82.71,84.47,52451.0,83.4,84.59,82.71,84.47,52451.0
2017-05-18 10:00:00,84.49,84.89,84.39,84.78,33877.0,84.49,84.89,84.39,84.78,33877.0
2017-05-18 10:30:00,84.72,85.21,84.42,84.91,56285.0,84.72,85.21,84.42,84.91,56285.0
2017-05-18 11:00:00,84.95,85.16,84.79,84.93,23210.0,84.95,85.16,84.79,84.93,23210.0
2017-05-18 11:30:00,84.93,84.93,84.48,84.53,21321.0,84.93,84.93,84.48,84.53,21321.0
2017-05-18 12:00:00,84.5,84.6,84.35,84.48,23020.0,84.5,84.6,84.35,84.48,23020.0
2017-05-18 12:30:00,84.43,84.49,84.26,84.42,26434.0,84.43,84.49,84.26,84.42,26434.0
2017-05-18 13:00:00,84.44,84.85,84.26,84.78,18760.0,84.44,84.85,84.26,84.78,18760.0
2017-05-18 13:30:00,84.75,85.12,84.63,85.08,17281.0,84.75,85.12,84.63,85.08,17281.0
2017-05-18 14:00:00,85.03,85.3,84.99,85.17,20599.0,85.03,85.3,84.99,85.17,20599.0
2017-05-18 14:30:00,85.23,85.27,84.77,84.87,17874.0,85.23,85.27,84.77,84.87,17874.0
2017-05-18 15:00:00,84.88,85.29,84.86,85.06,43490.0,84.88,85.29,84.86,85.06,43490.0
2017-05-18 15:30:00,85.05,85.19,84.85,84.89,66791.0,85.05,85.19,84.85,84.89,66791.0
2017-05-19 09:30:00,84.77,85.5,84.47,84.78,25740.0,84.77,85.5,84.47,84.78,25740.0
2017-05-19 10:00:00,84.92,85.68,84.58,85.64,32678.0,84.92,85.68,84.58,85.64,32678.0
2017-05-19 10:30:00,85.61,86.4,85.61,86.23,50168.0,85.61,86.4,85.61,86.23,50168.0
2017-05-19 11:00:00,86.26,86.45,85.86,85.87,32394.0,86.26,86.45,85.86,85.87,32394.0
2017-05-19 11:30:00,85.85,86.12,85.79,86.01,26748.0,85.85,86.12,85.79,86.01,26748.0
2017-05-19 12:00:00,86.02,86.11,85.69,85.76,12400.0,86.02,86.11,85.69,85.76,12400.0
2017-05-19 12:30:00,85.75,85.78,85.67,85.77,11602.0,85.75,85.78,85.67,85.77,11602.0
2017-05-19 13:00:00,85.77,85.79,85.65,85.75,30022.0,85.77,85.79,85.65,85.75,30022.0
2017-05-19 13:30:00,85.75,86.03,85.73,86.03,15479.0,85.75,86.03,85.73,86.03,15479.0
2017-05-19 14:00:00,85.98,85.99,85.7,85.81,10732.0,85.98,85.99,85.7,85.81,10732.0
2017-05-19 14:30:00,85.79,85.87,85.75,85.82,20116.0,85.79,85.87,85.75,85.82,20116.0
2017-05-19 15:00:00,85.79,85.91,85.63,85.71,26727.0,85.79,85.91,85.63,85.71,26727.0
2017-05-19 15:30:00,85.69,85.77,85.54,85.66,66345.0,85.69,85.77,85.54,85.66,66345.0
2017-05-22 09:30:00,85.51,85.95,85.39,85.52,20853.0,85.51,85.95,85.39,85.52,20853.0
2017-05-22 10:00:00,85.53,85.97,85.49,85.81,23531.0,85.53,85.97,85.49,85.81,23531.0
2017-05-22 10:30:00,85.85,86.01,85.57,85.59,54948.0,85.85,86.01,85.57,85.59,54948.0
2017-05-22 11:00:00,85.58,86.05,85.58,85.92,28085.0,85.58,86.05,85.58,85.92,28085.0
2017-05-22 11:30:00,85.97,86.01,85.82,85.95,11584.0,85.97,86.01,85.82,85.95,11584.0
2017-05-22 12:00:00,85.92,86.09,85.86,85.92,41408.0,85.92,86.09,85.86,85.92,41408.0
2017-05-22 12:30:00,85.92,85.93,85.6,85.6,13190.0,85.92,85.93,85.6,85.6,13190.0
2017-05-22 13:00:00,85.58,85.78,85.43,85.78,13044.0,85.58,85.78,85.43,85.78,13044.0
2017-05-22 13:30:00,85.82,85.82,85.62,85.69,15386.0,85.82,85.82,85.62,85.69,15386.0
2017-05-22 14:00:00,85.62,85.68,85.52,85.55,13809.0,85.62,85.68,85.52,85.55,13809.0
2017-05-22 14:30:00,85.56,85.76,85.54,85.73,14319.0,85.56,85.76,85.54,85.73,14319.0
2017-05-22 15:00:00,85.73,85.94,85.65,85.94,23140.0,85.73,85.94,85.65,85.94,23140.0
2017-05-22 15:30:00,85.92,86.05,85.92,85.93,53405.0,85.92,86.05,85.92,85.93,53405.0
2017-05-23 09:30:00,86.0,86.19,85.51,85.6,21129.0,86.0,86.19,85.51,85.6,21129.0
2017-05-23 10:00:00,85.56,85.77,85.36,85.43,12001.0,85.56,85.77,85.36,85.43,12001.0
2017-05-23 10:30:00,85.45,85.6,85.26,85.6,13633.0,85.45,85.6,85.26,85.6,13633.0
2017-05-23 11:00:00,85.6,86.0,85.48,85.92,12866.0,85.6,86.0,85.48,85.92,12866.0
2017-05-23 11:30:00,85.88,86.28,85.86,86.09,16981.0,85.88,86.28,85.86,86.09,16981.0
2017-05-23 12:00:00,86.05,86.07,85.79,85.84,9131.0,86.05,86.07,85.79,85.84,9131.0
2017-05-23 12:30:00,85.84,86.11,85.68,85.8,9620.0,85.84,86.11,85.68,85.8,9620.0
2017-05-23 13:00:00,85.81,86.04,85.72,85.96,7800.0,85.81,86.04,85.72,85.96,7800.0
2017-05-23 13:30:00,85.93,85.93,85.82,85.9,9220.0,85.93,85.93,85.82,85.9,9220.0
2017-05-23 14:00:00,85.89,86.0,85.77,85.79,13840.0,85.89,86.0,85.77,85.79,13840.0
2017-05-23 14:30:00,85.75,86.16,85.72,85.99,14073.0,85.75,86.16,85.72,85.99,14073.0
2017-05-23 15:00:00,86.01,86.1,85.89,85.9,12580.0,86.01,86.1,85.89,85.9,12580.0
2017-05-23 15:30:00,85.9,86.02,85.79,85.84,42270.0,85.9,86.02,85.79,85.84,42270.0
2017-05-24 09:30:00,86.02,86.41,85.56,85.67,20094.0,86.02,86.41,85.56,85.67,20094.0
2017-05-24 10:00:00,85.69,85.76,85.49,85.62,12955.0,85.69,85.76,85.49,85.62,12955.0
2017-05-24 10:30:00,85.63,85.67,85.37,85.59,25138.0,85.63,85.67,85.37,85.59,25138.0
2017-05-24 11:00:00,85.56,85.84,85.49,85.6,14486.0,85.56,85.84,85.49,85.6,14486.0
2017-05-24 11:30:00,85.61,85.91,85.53,85.76,24754.0,85.61,85.91,85.53,85.76,24754.0
2017-05-24 12:00:00,85.8,85.83,85.71,85.77,7000.0,85.8,85.83,85.71,85.77,7000.0
2017-05-24 12:30:00,85.75,85.93,85.75,85.84,17551.0,85.75,85.93,85.75,85.84,17551.0
2017-05-24 13:00:00,85.84,85.86,85.54,85.6,8922.0,85.84,85.86,85.54,85.6,8922.0
2017-05-24 13:30:00,85.64,85.92,85.62,85.92,8933.0,85.64,85.92,85.62,85.92,8933.0
2017-05-24 14:00:00,85.89,85.93,85.73,85.82,10313.0,85.89,85.93,85.73,85.82,10313.0
2017-05-24 14:30:00,85.83,85.94,85.81,85.94,11268.0,85.83,85.94,85.81,85.94,11268.0
2017-05-24 15:00:00,85.93,85.97,85.82,85.92,21027.0,85.93,85.97,85.82,85.92,21027.0
2017-05-24 15:30:00,85.94,86.0,85.83,85.84,45626.0,85.94,86.0,85.83,85.84,45626.0
2017-05-25 09:30:00,86.04,86.72,85.84,86.6,21772.0,86.04,86.72,85.84,86.6,21772.0
2017-05-25 10:00:00,86.57,86.84,86.48,86.77,25615.0,86.57,86.84,86.48,86.77,25615.0
2017-05-25 10:30:00,86.77,87.37,86.65,86.94,33399.0,86.77,87.37,86.65,86.94,33399.0
2017-05-25 11:00:00,86.93,87.38,86.9,87.31,28705.0,86.93,87.38,86.9,87.31,28705.0
2017-05-25 11:30:00,87.38,87.38,86.92,87.12,28180.0,87.38,87.38,86.92,87.12,28180.0
2017-05-25 12:00:00,87.14,87.14,86.83,86.98,16722.0,87.14,87.14,86.83,86.98,16722.0
2017-05-25 12:30:00,86.96,87.58,86.96,87.58,14155.0,86.96,87.58,86.96,87.58,14155.0
2017-05-25 13:00:00,87.57,87.66,87.27,87.45,28792.0,87.57,87.66,87.27,87.45,28792.0
2017-05-25 13:30:00,87.46,87.82,87.4,87.82,15221.0,87.46,87.82,87.4,87.82,15221.0
2017-05-25 14:00:00,87.81,87.9,87.68,87.9,20007.0,87.81,87.9,87.68,87.9,20007.0
2017-05-25 14:30:00,87.9,87.98,87.84,87.92,14114.0,87.9,87.98,87.84,87.92,14114.0
2017-05-25 15:00:00,87.92,87.94,87.8,87.82,30502.0,87.92,87.94,87.8,87.82,30502.0
2017-05-25 15:30:00,87.81,87.84,87.58,87.61,75254.0,87.81,87.84,87.58,87.61,75254.0
2017-05-26 09:30:00,87.66,87.92,87.21,87.74,27613.0,87.66,87.92,87.21,87.74,27613.0
2017-05-26 10:00:00,87.84,87.84,87.05,87.22,18173.0,87.84,87.84,87.05,87.22,18173.0
2017-05-26 10:30:00,87.13,87.41,87.05,87.28,14772.0,87.13,87.41,87.05,87.28,14772.0
2017-05-26 11:00:00,87.18,87.5,87.17,87.44,14688.0,87.18,87.5,87.17,87.44,14688.0
2017-05-26 11:30:00,87.42,87.5,87.1,87.1,11036.0,87.42,87.5,87.1,87.1,11036.0
2017-05-26 12:00:00,87.03,87.19,86.96,86.97,14411.0,87.03,87.19,86.96,86.97,14411.0
2017-05-26 12:30:00,86.98,87.28,86.96,87.28,14250.0,86.98,87.28,86.96,87.28,14250.0
2017-05-26 13:00:00,87.28,87.45,87.19,87.41,10250.0,87.28,87.45,87.19,87.41,10250.0
2017-05-26 13:30:00,87.4,87.4,87.21,87.34,9779.0,87.4,87.4,87.21,87.34,9779.0
2017-05-26 14:00:00,87.32,87.36,87.08,87.11,13616.0,87.32,87.36,87.08,87.11,13616.0
2017-05-26 14:30:00,87.06,87.09,86.91,87.01,21146.0,87.06,87.09,86.91,87.01,21146.0
2017-05-26 15:00:00,87.01,87.32,86.97,87.32,15957.0,87.01,87.32,86.97,87.32,15957.0
2017-05-26 15:30:00,87.32,87.5,87.26,87.43,63044.0,87.32,87.5,87.26,87.43,63044.0
2017-05-30 09:30:00,87.31,87.88,87.31,87.63,30638.0,87.31,87.88,87.31,87.63,30638.0
2017-05-30 10:00:00,87.67,87.86,87.4,87.4,23509.0,87.67,87.86,87.4,87.4,23509.0
2017-05-30 10:30:00,87.35,87.55,87.08,87.09,12059.0,87.35,87.55,87.08,87.09,12059.0
2017-05-30 11:00:00,87.12,87.43,87.04,87.08,11568.0,87.12,87.43,87.04,87.08,11568.0
2017-05-30 11:30:00,87.01,87.18,86.75,86.9,13400.0,87.01,87.18,86.75,86.9,13400.0
2017-05-30 12:00:00,86.88,87.18,86.81,87.18,10821.0,86.88,87.18,86.81,87.18,10821.0
2017-05-30 12:30:00,87.13,87.25,87.06,87.1,9255.0,87.13,87.25,87.06,87.1,9255.0
2017-05-30 13:00:00,87.1,87.31,87.0,87.31,10961.0,87.1,87.31,87.0,87.31,10961.0
2017-05-30 13:30:00,87.32,87.32,87.0,87.0,7299.0,87.32,87.32,87.0,87.0,7299.0
2017-05-30 14:00:00,87.05,87.07,86.85,86.88,8833.0,87.05,87.07,86.85,86.88,8833.0
2017-05-30 14:30:00,86.9,86.95,86.66,86.66,12673.0,86.9,86.95,86.66,86.66,12673.0
2017-05-30 15:00:00,86.71,87.01,86.68,87.01,15884.0,86.71,87.01,86.68,87.01,15884.0
2017-05-30 15:30:00,86.99,87.23,86.95,87.01,52752.0,86.99,87.23,86.95,87.01,52752.0
2017-05-31 09:30:00,87.49,87.94,86.81,86.83,18734.0,87.49,87.94,86.81,86.83,18734.0
2017-05-31 10:00:00,86.78,87.57,86.59,87.57,20882.0,86.78,87.57,86.59,87.57,20882.0
2017-05-31 10:30:00,87.5,87.9,87.43,87.77,17655.0,87.5,87.9,87.43,87.77,17655.0
2017-05-31 11:00:00,87.82,87.96,87.45,87.57,16080.0,87.82,87.96,87.45,87.57,16080.0
2017-05-31 11:30:00,87.56,87.75,87.45,87.51,13513.0,87.56,87.75,87.45,87.51,13513.0
2017-05-31 12:00:00,87.5,87.5,87.24,87.35,23710.0,87.5,87.5,87.24,87.35,23710.0
2017-05-31 12:30:00,87.3,87.49,87.3,87.41,13492.0,87.3,87.49,87.3,87.41,13492.0
2017-05-31 13:00:00,87.4,87.6,87.35,87.55,12000.0,87.4,87.6,87.35,87.55,12000.0
2017-05-31 13:30:00,87.53,87.66,87.4,87.4,35756.0,87.53,87.66,87.4,87.4,35756.0
2017-05-31 14:00:00,87.46,87.55,87.29,87.37,13791.0,87.46,87.55,87.29,87.37,13791.0
2017-05-31 14:30:00,87.39,87.39,87.15,87.22,8750.0,87.39,87.39,87.15,87.22,8750.0
2017-05-31 15:00:00,87.26,87.35,87.02,87.15,24030.0,87.26,87.35,87.02,87.15,24030.0
2017-05-31 15:30:00,87.16,87.22,87.0,87.05,50445.0,87.16,87.22,87.0,87.05,50445.0
2017-06-01 09:30:00,87.24,87.72,86.89,86.99,17929.0,87.24,87.72,86.89,86.99,17929.0
2017-06-01 10:00:00,87.0,87.27,86.9,87.08,23945.0,87.0,87.27,86.9,87.08,23945.0
2017-06-01 10:30:00,87.1,87.11,86.42,86.46,16772.0,87.1,87.11,86.42,86.46,16772.0
2017-06-01 11:00:00,86.47,86.73,86.12,86.68,36527.0,86.47,86.73,86.12,86.68,36527.0
2017-06-01 11:30:00,86.75,87.18,86.68,87.17,29537.0,86.75,87.18,86.68,87.17,29537.0
2017-06-01 12:00:00,87.18,87.23,86.94,87.06,17415.0,87.18,87.23,86.94,87.06,17415.0
2017-06-01 12:30:00,87.01,87.3,86.98,87.17,9955.0,87.01,87.3,86.98,87.17,9955.0
2017-06-01 13:00:00,87.2,87.24,87.05,87.19,13592.0,87.2,87.24,87.05,87.19,13592.0
2017-06-01 13:30:00,87.19,87.35,87.1,87.27,11396.0,87.19,87.35,87.1,87.27,11396.0
2017-06-01 14:00:00,87.28,87.76,87.27,87.64,14487.0,87.28,87.76,87.27,87.64,14487.0
2017-06-01 14:30:00,87.61,87.73,87.51,87.54,15148.0,87.61,87.73,87.51,87.54,15148.0
2017-06-01 15:00:00,87.56,88.06,87.56,87.98,18612.0,87.56,88.06,87.56,87.98,18612.0
2017-06-01 15:30:00,87.99,88.43,87.99,88.37,54045.0,87.99,88.43,87.99,88.37,54045.0
2017-06-02 09:30:00,88.58,89.41,88.48,88.93,23555.0,88.58,89.41,88.48,88.93,23555.0
2017-06-02 10:00:00,89.01,89.57,88.83,89.39,27828.0,89.01,89.57,88.83,89.39,27828.0
2017-06-02 10:30:00,89.45,89.95,89.45,89.68,25537.0,89.45,89.95,89.45,89.68,25537.0
2017-06-02 11:00:00,89.72,90.39,89.55,89.98,98091.0,89.72,90.39,89.55,89.98,98091.0
2017-06-02 11:30:00,90.0,90.27,89.75,90.06,34652.0,90.0,90.27,89.75,90.06,34652.0
2017-06-02 12:00:00,90.1,90.23,89.98,90.22,32676.0,90.1,90.23,89.98,90.22,32676.0
2017-06-02 12:30:00,90.22,90.53,90.15,90.39,27175.0,90.22,90.53,90.15,90.39,27175.0
2017-06-02 13:00:00,90.33,90.51,90.26,90.39,10026.0,90.33,90.51,90.26,90.39,10026.0
2017-06-02 13:30:00,90.39,90.55,90.28,90.29,13514.0,90.39,90.55,90.28,90.29,13514.0
2017-06-02 14:00:00,90.27,90.83,90.27,90.68,65742.0,90.27,90.83,90.27,90.68,65742.0
2017-06-02 14:30:00,90.66,90.83,90.55,90.72,16040.0,90.66,90.83,90.55,90.72,16040.0
2017-06-02 15:00:00,90.73,90.98,90.68,90.85,29837.0,90.73,90.98,90.68,90.85,29837.0
2017-06-02 15:30:00,90.83,90.86,90.46,90.49,102134.0,90.83,90.86,90.46,90.49,102134.0
2017-06-05 09:30:00,90.53,91.14,90.19,90.53,27909.0,90.53,91.14,90.19,90.53,27909.0
2017-06-05 10:00:00,90.62,90.74,90.25,90.57,12463.0,90.62,90.74,90.25,90.57,12463.0
2017-06-05 10:30:00,90.5,90.99,90.38,90.75,17523.0,90.5,90.99,90.38,90.75,17523.0
2017-06-05 11:00:00,90.73,91.13,90.67,91.04,17520.0,90.73,91.13,90.67,91.04,17520.0
2017-06-05 11:30:00,91.0,91.01,90.56,90.93,21957.0,91.0,91.01,90.56,90.93,21957.0
2017-06-05 12:00:00,90.93,90.93,90.5,90.53,16098.0,90.93,90.93,90.5,90.53,16098.0
2017-06-05 12:30:00,90.56,90.62,90.37,90.61,12885.0,90.56,90.62,90.37,90.61,12885.0
2017-06-05 13:00:00,90.59,90.81,90.58,90.72,11453.0,90.59,90.81,90.58,90.72,11453.0
2017-06-05 13:30:00,90.69,90.71,90.38,90.45,18903.0,90.69,90.71,90.38,90.45,18903.0
2017-06-05 14:00:00,90.5,90.62,90.42,90.54,10466.0,90.5,90.62,90.42,90.54,10466.0
2017-06-05 14:30:00,90.5,90.68,90.44,90.64,15876.0,90.5,90.68,90.44,90.64,15876.0
2017-06-05 15:00:00,90.66,90.93,90.58,90.91,33636.0,90.66,90.93,90.58,90.91,33636.0
2017-06-05 15:30:00,90.91,90.97,90.83,90.89,68178.0,90.91,90.97,90.83,90.89,68178.0
2017-06-06 09:30:00,90.38,90.38,89.44,90.1,101621.0,90.38,90.38,89.44,90.1,101621.0
2017-06-06 10:00:00,90.1,90.18,89.42,89.67,10695.0,90.1,90.18,89.42,89.67,10695.0
2017-06-06 10:30:00,89.66,89.75,89.44,89.45,19787.0,89.66,89.75,89.44,89.45,19787.0
2017-06-06 11:00:00,89.47,89.49,88.76,89.15,24512.0,89.47,89.49,88.76,89.15,24512.0
2017-06-06 11:30:00,89.17,89.56,89.06,89.56,41452.0,89.17,89.56,89.06,89.56,41452.0
2017-06-06 12:00:00,89.55,89.66,89.48,89.57,16079.0,89.55,89.66,89.48,89.57,16079.0
2017-06-06 12:30:00,89.53,89.65,89.36,89.65,9630.0,89.53,89.65,89.36,89.65,9630.0
2017-06-06 13:00:00,89.62,89.66,89.51,89.55,9930.0,89.62,89.66,89.51,89.55,9930.0
2017-06-06 13:30:00,89.6,90.04,89.6,90.04,10284.0,89.6,90.04,89.6,90.04,10284.0
2017-06-06 14:00:00,90.05,90.12,89.79,89.88,13866.0,90.05,90.12,89.79,89.88,13866.0
2017-06-06 14:30:00,89.88,90.09,89.76,89.77,16099.0,89.88,90.09,89.76,89.77,16099.0
2017-06-06 15:00:00,89.82,89.95,89.4,89.44,35900.0,89.82,89.95,89.4,89.44,35900.0
2017-06-06 15:30:00,89.42,89.42,89.04,89.08,73547.0,89.42,89.42,89.04,89.08,73547.0
2017-06-07 09:30:00,88.96,89.95,88.76,89.95,59795.0,88.96,89.95,88.76,89.95,59795.0
2017-06-07 10:00:00,89.97,90.5,89.89,90.3,35361.0,89.97,90.5,89.89,90.3,35361.0
2017-06-07 10:30:00,90.2,90.71,90.17,90.58,30733.0,90.2,90.71,90.17,90.58,30733.0
2017-06-07 11:00:00,90.68,91.39,90.65,91.24,32762.0,90.68,91.39,90.65,91.24,32762.0
2017-06-07 11:30:00,91.18,91.82,91.18,91.49,29644.0,91.18,91.82,91.18,91.49,29644.0
2017-06-07 12:00:00,91.52,91.65,91.37,91.65,12137.0,91.52,91.65,91.37,91.65,12137.0
2017-06-07 12:30:00,91.66,91.87,91.36,91.66,22750.0,91.66,91.87,91.36,91.66,22750.0
2017-06-07 13:00:00,91.71,91.79,91.48,91.54,20002.0,91.71,91.79,91.48,91.54,20002.0
2017-06-07 13:30:00,91.6,91.79,91.51,91.74,18799.0,91.6,91.79,91.51,91.74,18799.0
2017-06-07 14:00:00,91.7,91.94,91.55,91.94,19290.0,91.7,91.94,91.55,91.94,19290.0
2017-06-07 14:30:00,91.92,92.29,91.88,92.1,31921.0,91.92,92.29,91.88,92.1,31921.0
2017-06-07 15:00:00,92.16,92.26,92.04,92.11,49018.0,92.16,92.26,92.04,92.11,49018.0
2017-06-07 15:30:00,92.1,92.12,91.71,91.97,84327.0,92.1,92.12,91.71,91.97,84327.0
2017-06-08 09:30:00,92.32,92.58,91.12,91.14,95338.0,92.32,92.58,91.12,91.14,95338.0
2017-06-08 10:00:00,91.12,91.65,91.12,91.22,17086.0,91.12,91.65,91.12,91.22,17086.0
2017-06-08 10:30:00,91.31,91.84,91.3,91.57,17703.0,91.31,91.84,91.3,91.57,17703.0
2017-06-08 11:00:00,91.67,91.98,91.66,91.71,20392.0,91.67,91.98,91.66,91.71,20392.0
2017-06-08 11:30:00,91.76,91.84,91.56,91.73,11731.0,91.76,91.84,91.56,91.73,11731.0
2017-06-08 12:00:00,91.69,91.99,91.62,91.71,13902.0,91.69,91.99,91.62,91.71,13902.0
2017-06-08 12:30:00,91.67,91.71,91.36,91.43,15469.0,91.67,91.71,91.36,91.43,15469.0
2017-06-08 13:00:00,91.45,91.81,91.31,91.31,13753.0,91.45,91.81,91.31,91.31,13753.0
2017-06-08 13:30:00,91.31,91.92,91.3,91.89,9711.0,91.31,91.92,91.3,91.89,9711.0
2017-06-08 14:00:00,91.89,91.89,91.31,91.31,16494.0,91.89,91.89,91.31,91.31,16494.0
2017-06-08 14:30:00,91.34,91.39,90.93,91.14,80774.0,91.34,91.39,90.93,91.14,80774.0
2017-06-08 15:00:00,91.2,91.59,90.98,91.57,54598.0,91.2,91.59,90.98,91.57,54598.0
2017-06-08 15:30:00,91.57,91.92,91.47,91.79,64694.0,91.57,91.92,91.47,91.79,64694.0
2017-06-09 09:30:00,91.67,92.14,91.48,91.49,62548.0,91.67,92.14,91.48,91.49,62548.0
2017-06-09 10:00:00,91.48,92.2,91.48,92.1,29279.0,91.48,92.2,91.48,92.1,29279.0
2017-06-09 10:30:00,92.08,92.14,91.71,91.8,14205.0,92.08,92.14,91.71,91.8,14205.0
2017-06-09 11:00:00,91.86,91.98,91.56,91.72,18708.0,91.86,91.98,91.56,91.72,18708.0
2017-06-09 11:30:00,91.75,91.82,91.21,91.51,75131.0,91.75,91.82,91.21,91.51,75131.0
2017-06-09 12:00:00,91.51,91.63,90.99,90.99,21804.0,91.51,91.63,90.99,90.99,21804.0
2017-06-09 12:30:00,91.1,91.15,90.75,90.9,12510.0,91.1,91.15,90.75,90.9,12510.0
2017-06-09 13:00:00,90.86,90.95,90.35,90.73,16346.0,90.86,90.95,90.35,90.73,16346.0
2017-06-09 13:30:00,90.76,90.76,90.28,90.31,41997.0,90.76,90.76,90.28,90.31,41997.0
2017-06-09 14:00:00,90.35,90.35,89.42,89.49,29569.0,90.35,90.35,89.42,89.49,29569.0
2017-06-09 14:30:00,89.53,89.57,88.14,88.54,60730.0,89.53,89.57,88.14,88.54,60730.0
2017-06-09 15:00:00,88.67,89.21,88.64,89.0,54181.0,88.67,89.21,88.64,89.0,54181.0
2017-06-09 15:30:00,89.01,89.01,88.57,88.91,104693.0,89.01,89.01,88.57,88.91,104693.0
2017-06-12 09:30:00,88.39,88.76,85.1,85.43,62589.0,88.39,88.76,85.1,85.43,62589.0
2017-06-12 10:00:00,85.53,86.42,85.22,85.68,47106.0,85.53,86.42,85.22,85.68,47106.0
2017-06-12 10:30:00,85.6,86.91,85.37,86.91,41487.0,85.6,86.91,85.37,86.91,41487.0
2017-06-12 11:00:00,87.02,88.18,86.78,88.0,24205.0,87.02,88.18,86.78,88.0,24205.0
2017-06-12 11:30:00,88.03,88.14,87.46,88.12,28638.0,88.03,88.14,87.46,88.12,28638.0
2017-06-12 12:00:00,88.24,88.53,87.83,87.94,21100.0,88.24,88.53,87.83,87.94,21100.0
2017-06-12 12:30:00,87.95,88.69,87.95,88.42,15209.0,87.95,88.69,87.95,88.42,15209.0
2017-06-12 13:00:00,88.41,88.98,88.15,88.98,12227.0,88.41,88.98,88.15,88.98,12227.0
2017-06-12 13:30:00,88.96,89.13,88.2,88.2,24847.0,88.96,89.13,88.2,88.2,24847.0
2017-06-12 14:00:00,88.2,88.7,88.2,88.55,37621.0,88.2,88.7,88.2,88.55,37621.0
2017-06-12 14:30:00,88.61,88.98,88.46,88.73,41846.0,88.61,88.98,88.46,88.73,41846.0
2017-06-12 15:00:00,88.76,88.98,88.48,88.62,22221.0,88.76,88.98,88.48,88.62,22221.0
2017-06-12 15:30:00,88.6,89.09,88.6,89.07,55007.0,88.6,89.09,88.6,89.07,55007.0
2017-06-13 09:30:00,89.71,90.33,89.43,89.75,24618.0,89.71,90.33,89.43,89.75,24618.0
2017-06-13 10:00:00,89.86,90.15,89.63,89.85,11610.0,89.86,90.15,89.63,89.85,11610.0
2017-06-13 10:30:00,89.91,90.01,89.11,89.23,15055.0,89.91,90.01,89.11,89.23,15055.0
2017-06-13 11:00:00,89.18,90.52,89.15,90.27,28418.0,89.18,90.52,89.15,90.27,28418.0
2017-06-13 11:30:00,90.26,90.78,90.16,90.69,55690.0,90.26,90.78,90.16,90.69,55690.0
2017-06-13 12:00:00,90.69,90.87,90.6,90.64,19200.0,90.69,90.87,90.6,90.64,19200.0
2017-06-13 12:30:00,90.6,90.93,90.41,90.8,11980.0,90.6,90.93,90.41,90.8,11980.0
2017-06-13 13:00:00,90.87,91.2,90.74,91.18,16094.0,90.87,91.2,90.74,91.18,16094.0
2017-06-13 13:30:00,91.21,91.43,91.01,91.43,13673.0,91.21,91.43,91.01,91.43,13673.0
2017-06-13 14:00:00,91.34,91.58,90.82,90.82,18720.0,91.34,91.58,90.82,90.82,18720.0
2017-06-13 14:30:00,90.81,90.84,90.55,90.82,22600.0,90.81,90.84,90.55,90.82,22600.0
2017-06-13 15:00:00,90.81,91.18,90.81,91.18,13890.0,90.81,91.18,90.81,91.18,13890.0
2017-06-13 15:30:00,91.17,91.18,90.7,90.88,55999.0,91.17,91.18,90.7,90.88,55999.0
2017-06-14 09:30:00,91.0,91.7,91.0,91.25,30215.0,91.0,91.7,91.0,91.25,30215.0
2017-06-14 10:00:00,91.23,91.33,90.93,90.93,7020.0,91.23,91.33,90.93,90.93,7020.0
2017-06-14 10:30:00,90.93,91.04,90.72,90.72,9000.0,90.93,91.04,90.72,90.72,9000.0
2017-06-14 11:00:00,90.81,91.19,90.58,91.19,7530.0,90.81,91.19,90.58,91.19,7530.0
2017-06-14 11:30:00,91.19,91.5,91.1,91.5,8538.0,91.19,91.5,91.1,91.5,8538.0
2017-06-14 12:00:00,91.45,91.5,91.07,91.36,12933.0,91.45,91.5,91.07,91.36,12933.0
2017-06-14 12:30:00,91.32,91.37,91.02,91.04,9602.0,91.32,91.37,91.02,91.04,9602.0
2017-06-14 13:00:00,91.05,91.25,91.02,91.13,6803.0,91.05,91.25,91.02,91.13,6803.0
2017-06-14 13:30:00,91.08,91.17,90.75,90.86,6765.0,91.08,91.17,90.75,90.86,6765.0
2017-06-14 14:00:00,90.77,91.11,90.49,90.62,14989.0,90.77,91.11,90.49,90.62,14989.0
2017-06-14 14:30:00,90.61,90.72,89.7,90.0,20092.0,90.61,90.72,89.7,90.0,20092.0
2017-06-14 15:00:00,90.03,90.23,89.48,90.1,23831.0,90.03,90.23,89.48,90.1,23831.0
2017-06-14 15:30:00,90.09,90.36,89.98,90.36,38403.0,90.09,90.36,89.98,90.36,38403.0
2017-06-15 09:30:00,89.28,89.28,88.04,88.87,28387.0,89.28,89.28,88.04,88.87,28387.0
2017-06-15 10:00:00,88.92,89.34,88.81,89.32,31125.0,88.92,89.34,88.81,89.32,31125.0
2017-06-15 10:30:00,89.33,89.86,89.3,89.68,37626.0,89.33,89.86,89.3,89.68,37626.0
2017-06-15 11:00:00,89.68,90.07,89.67,90.01,10375.0,89.68,90.07,89.67,90.01,10375.0
2017-06-15 11:30:00,90.09,90.18,89.79,90.01,13430.0,90.09,90.18,89.79,90.01,13430.0
2017-06-15 12:00:00,89.98,90.18,89.94,90.17,5418.0,89.98,90.18,89.94,90.17,5418.0
2017-06-15 12:30:00,90.22,90.69,90.14,90.69,6083.0,90.22,90.69,90.14,90.69,6083.0
2017-06-15 13:00:00,90.71,90.8,90.47,90.47,5532.0,90.71,90.8,90.47,90.47,5532.0
2017-06-15 13:30:00,90.45,90.7,90.34,90.48,6020.0,90.45,90.7,90.34,90.48,6020.0
2017-06-15 14:00:00,90.45,90.8,90.3,90.62,11561.0,90.45,90.8,90.3,90.62,11561.0
2017-06-15 14:30:00,90.63,90.69,90.5,90.56,8803.0,90.63,90.69,90.5,90.56,8803.0
2017-06-15 15:00:00,90.5,90.71,90.5,90.57,6236.0,90.5,90.71,90.5,90.57,6236.0
2017-06-15 15:30:00,90.54,90.91,90.36,90.88,42030.0,90.54,90.91,90.36,90.88,42030.0
2017-06-16 09:30:00,89.99,91.5,89.95,91.35,129367.0,89.99,91.5,89.95,91.35,129367.0
2017-06-16 10:00:00,91.21,91.7,90.9,90.94,32237.0,91.21,91.7,90.9,90.94,32237.0
2017-06-16 10:30:00,90.92,91.22,90.92,91.22,11904.0,90.92,91.22,90.92,91.22,11904.0
2017-06-16 11:00:00,91.22,91.42,90.88,91.38,15636.0,91.22,91.42,90.88,91.38,15636.0
2017-06-16 11:30:00,91.33,91.59,91.18,91.36,31345.0,91.33,91.59,91.18,91.36,31345.0
2017-06-16 12:00:00,91.43,91.44,91.16,91.25,5553.0,91.43,91.44,91.16,91.25,5553.0
2017-06-16 12:30:00,91.17,91.33,91.11,91.16,8532.0,91.17,91.33,91.11,91.16,8532.0
2017-06-16 13:00:00,91.18,91.23,90.99,91.04,7293.0,91.18,91.23,90.99,91.04,7293.0
2017-06-16 13:30:00,90.98,91.12,90.92,91.09,5342.0,90.98,91.12,90.92,91.09,5342.0
2017-06-16 14:00:00,91.07,91.6,91.05,91.47,20397.0,91.07,91.6,91.05,91.47,20397.0
2017-06-16 14:30:00,91.44,91.68,91.35,91.52,11250.0,91.44,91.68,91.35,91.52,11250.0
2017-06-16 15:00:00,91.45,91.47,90.99,91.0,14050.0,91.45,91.47,90.99,91.0,14050.0
2017-06-16 15:30:00,90.98,91.21,90.75,91.11,48377.0,90.98,91.21,90.75,91.11,48377.0
2017-06-19 09:30:00,91.85,92.37,91.29,92.36,29000.0,91.85,92.37,91.29,92.36,29000.0
2017-06-19 10:00:00,92.31,92.62,92.07,92.23,8464.0,92.31,92.62,92.07,92.23,8464.0
2017-06-19 10:30:00,92.22,92.58,91.99,92.37,15218.0,92.22,92.58,91.99,92.37,15218.0
2017-06-19 11:00:00,92.3,92.78,92.02,92.55,15606.0,92.3,92.78,92.02,92.55,15606.0
2017-06-19 11:30:00,92.58,92.96,92.58,92.82,9571.0,92.58,92.96,92.58,92.82,9571.0
2017-06-19 12:00:00,92.79,92.98,92.73,92.76,6824.0,92.79,92.98,92.73,92.76,6824.0
2017-06-19 12:30:00,92.77,92.98,92.67,92.98,7562.0,92.77,92.98,92.67,92.98,7562.0
2017-06-19 13:00:00,92.98,93.15,92.77,92.8,24654.0,92.98,93.15,92.77,92.8,24654.0
2017-06-19 13:30:00,92.87,93.11,92.87,93.06,9516.0,92.87,93.11,92.87,93.06,9516.0
2017-06-19 14:00:00,93.06,93.08,92.85,92.85,5411.0,93.06,93.08,92.85,92.85,5411.0
2017-06-19 14:30:00,92.81,93.02,92.67,92.94,16522.0,92.81,93.02,92.67,92.94,16522.0
2017-06-19 15:00:00,92.92,93.15,92.87,93.12,13173.0,92.92,93.15,92.87,93.12,13173.0
2017-06-19 15:30:00,93.17,93.3,93.0,93.07,23629.0,93.17,93.3,93.0,93.07,23629.0
2017-06-20 09:30:00,92.69,93.83,92.67,93.37,31263.0,92.69,93.83,92.67,93.37,31263.0
2017-06-20 10:00:00,93.43,94.0,93.37,93.52,16181.0,93.43,94.0,93.37,93.52,16181.0
2017-06-20 10:30:00,93.52,94.07,93.42,94.07,41400.0,93.52,94.07,93.42,94.07,41400.0
2017-06-20 11:00:00,94.02,94.08,93.0,93.1,37451.0,94.02,94.08,93.0,93.1,37451.0
2017-06-20 11:30:00,93.07,93.24,92.71,93.05,27762.0,93.07,93.24,92.71,93.05,27762.0
2017-06-20 12:00:00,93.07,93.24,92.87,92.99,13097.0,93.07,93.24,92.87,92.99,13097.0
2017-06-20 12:30:00,92.93,93.13,92.76,92.97,11260.0,92.93,93.13,92.76,92.97,11260.0
2017-06-20 13:00:00,92.96,93.21,92.91,93.11,12580.0,92.96,93.21,92.91,93.11,12580.0
2017-06-20 13:30:00,93.16,93.27,93.06,93.19,10285.0,93.16,93.27,93.06,93.19,10285.0
2017-06-20 14:00:00,93.17,93.38,93.03,93.14,12102.0,93.17,93.38,93.03,93.14,12102.0
2017-06-20 14:30:00,93.13,93.19,93.03,93.07,17460.0,93.13,93.19,93.03,93.07,17460.0
2017-06-20 15:00:00,93.07,93.29,92.98,93.23,21080.0,93.07,93.29,92.98,93.23,21080.0
2017-06-20 15:30:00,93.16,93.2,92.8,92.85,61265.0,93.16,93.2,92.8,92.85,61265.0
2017-06-21 09:30:00,92.99,93.32,92.69,92.97,14120.0,92.99,93.32,92.69,92.97,14120.0
2017-06-21 10:00:00,92.95,93.93,92.95,93.67,10486.0,92.95,93.93,92.95,93.67,10486.0
2017-06-21 10:30:00,93.66,93.82,93.27,93.44,16158.0,93.66,93.82,93.27,93.44,16158.0
2017-06-21 11:00:00,93.44,93.56,93.03,93.55,16579.0,93.44,93.56,93.03,93.55,16579.0
2017-06-21 11:30:00,93.63,93.77,93.2,93.32,19593.0,93.63,93.77,93.2,93.32,19593.0
2017-06-21 12:00:00,93.42,93.46,93.07,93.46,21009.0,93.42,93.46,93.07,93.46,21009.0
2017-06-21 12:30:00,93.55,93.83,93.45,93.45,7189.0,93.55,93.83,93.45,93.45,7189.0
2017-06-21 13:00:00,93.48,93.76,93.4,93.65,12527.0,93.48,93.76,93.4,93.65,12527.0
2017-06-21 13:30:00,93.8,93.95,93.68,93.89,16130.0,93.8,93.95,93.68,93.89,16130.0
2017-06-21 14:00:00,93.79,94.0,93.54,93.54,13383.0,93.79,94.0,93.54,93.54,13383.0
2017-06-21 14:30:00,93.6,93.75,93.46,93.57,7978.0,93.6,93.75,93.46,93.57,7978.0
2017-06-21 15:00:00,93.54,93.63,93.39,93.4,11095.0,93.54,93.63,93.39,93.4,11095.0
2017-06-21 15:30:00,93.37,93.58,93.16,93.48,45928.0,93.37,93.58,93.16,93.48,45928.0
2017-06-22 09:30:00,93.48,93.81,92.59,92.59,30348.0,93.48,93.81,92.59,92.59,30348.0
2017-06-22 10:00:00,92.5,93.06,92.49,92.62,11092.0,92.5,93.06,92.49,92.62,11092.0
2017-06-22 10:30:00,92.76,93.01,92.69,92.92,12378.0,92.76,93.01,92.69,92.92,12378.0
2017-06-22 11:00:00,92.91,93.17,92.78,92.85,29299.0,92.91,93.17,92.78,92.85,29299.0
2017-06-22 11:30:00,92.83,92.93,92.22,92.84,20659.0,92.83,92.93,92.22,92.84,20659.0
2017-06-22 12:00:00,92.82,92.93,92.68,92.85,8490.0,92.82,92.93,92.68,92.85,8490.0
2017-06-22 12:30:00,92.86,93.04,92.81,92.9,22040.0,92.86,93.04,92.81,92.9,22040.0
2017-06-22 13:00:00,92.94,93.3,92.89,92.97,15807.0,92.94,93.3,92.89,92.97,15807.0
2017-06-22 13:30:00,93.02,93.04,92.91,92.99,3700.0,93.02,93.04,92.91,92.99,3700.0
2017-06-22 14:00:00,92.93,93.1,92.84,92.99,7711.0,92.93,93.1,92.84,92.99,7711.0
2017-06-22 14:30:00,93.0,93.15,92.86,93.15,10015.0,93.0,93.15,92.86,93.15,10015.0
2017-06-22 15:00:00,93.15,93.37,93.03,93.28,10177.0,93.15,93.37,93.03,93.28,10177.0
2017-06-22 15:30:00,93.23,93.38,93.15,93.3,34249.0,93.23,93.38,93.15,93.3,34249.0
2017-06-23 09:30:00,93.42,93.54,92.96,93.1,8433.0,93.42,93.54,92.96,93.1,8433.0
2017-06-23 10:00:00,93.19,93.71,92.93,93.52,8593.0,93.19,93.71,92.93,93.52,8593.0
2017-06-23 10:30:00,93.47,93.67,93.44,93.61,4200.0,93.47,93.67,93.44,93.61,4200.0
2017-06-23 11:00:00,93.69,93.79,93.55,93.79,10903.0,93.69,93.79,93.55,93.79,10903.0
2017-06-23 11:30:00,93.76,93.76,93.53,93.65,5732.0,93.76,93.76,93.53,93.65,5732.0
2017-06-23 12:00:00,93.68,93.74,93.49,93.65,3582.0,93.68,93.74,93.49,93.65,3582.0
2017-06-23 12:30:00,93.61,93.74,93.58,93.63,5000.0,93.61,93.74,93.58,93.63,5000.0
2017-06-23 13:00:00,93.62,93.93,93.55,93.93,6500.0,93.62,93.93,93.55,93.93,6500.0
2017-06-23 13:30:00,93.84,94.0,93.72,93.89,7831.0,93.84,94.0,93.72,93.89,7831.0
2017-06-23 14:00:00,93.89,93.89,93.65,93.75,5552.0,93.89,93.89,93.65,93.75,5552.0
2017-06-23 14:30:00,93.8,93.8,93.44,93.68,10602.0,93.8,93.8,93.44,93.68,10602.0
2017-06-23 15:00:00,93.59,93.66,93.35,93.55,11845.0,93.59,93.66,93.35,93.55,11845.0
2017-06-23 15:30:00,93.53,94.03,93.5,93.91,81025.0,93.53,94.03,93.5,93.91,81025.0
2017-06-26 09:30:00,94.0,94.74,93.65,93.83,19030.0,94.0,94.74,93.65,93.83,19030.0
2017-06-26 10:00:00,93.9,94.14,93.15,94.11,8520.0,93.9,94.14,93.15,94.11,8520.0
2017-06-26 10:30:00,94.16,94.16,93.27,93.46,9678.0,94.16,94.16,93.27,93.46,9678.0
2017-06-26 11:00:00,93.61,93.92,93.54,93.85,15337.0,93.61,93.92,93.54,93.85,15337.0
2017-06-26 11:30:00,93.81,93.88,93.41,93.83,8466.0,93.81,93.88,93.41,93.83,8466.0
2017-06-26 12:00:00,93.84,94.04,93.65,93.65,9008.0,93.84,94.04,93.65,93.65,9008.0
2017-06-26 12:30:00,93.71,93.82,93.54,93.69,8379.0,93.71,93.82,93.54,93.69,8379.0
2017-06-26 13:00:00,93.68,93.69,93.39,93.41,6302.0,93.68,93.69,93.39,93.41,6302.0
2017-06-26 13:30:00,93.41,93.65,93.34,93.61,11613.0,93.41,93.65,93.34,93.61,11613.0
2017-06-26 14:00:00,93.64,93.66,93.09,93.24,12720.0,93.64,93.66,93.09,93.24,12720.0
2017-06-26 14:30:00,93.2,93.65,93.16,93.52,8953.0,93.2,93.65,93.16,93.52,8953.0
2017-06-26 15:00:00,93.49,93.64,93.3,93.61,19330.0,93.49,93.64,93.3,93.61,19330.0
2017-06-26 15:30:00,93.63,93.69,93.39,93.48,49490.0,93.63,93.69,93.39,93.48,49490.0
2017-06-27 09:30:00,93.4,93.4,91.75,92.35,21945.0,93.4,93.4,91.75,92.35,21945.0
2017-06-27 10:00:00,92.39,93.16,92.32,92.82,15280.0,92.39,93.16,92.32,92.82,15280.0
2017-06-27 10:30:00,92.81,92.9,92.53,92.58,10790.0,92.81,92.9,92.53,92.58,10790.0
2017-06-27 11:00:00,92.59,92.85,92.46,92.64,14570.0,92.59,92.85,92.46,92.64,14570.0
2017-06-27 11:30:00,92.68,92.71,92.25,92.52,8600.0,92.68,92.71,92.25,92.52,8600.0
2017-06-27 12:00:00,92.42,93.38,92.32,93.24,35251.0,92.42,93.38,92.32,93.24,35251.0
2017-06-27 12:30:00,93.25,93.28,92.67,92.98,19408.0,93.25,93.28,92.67,92.98,19408.0
2017-06-27 13:00:00,92.96,92.99,92.45,92.82,9665.0,92.96,92.99,92.45,92.82,9665.0
2017-06-27 13:30:00,92.75,92.82,92.15,92.2,14584.0,92.75,92.82,92.15,92.2,14584.0
2017-06-27 14:00:00,92.29,92.63,92.24,92.59,11898.0,92.29,92.63,92.24,92.59,11898.0
2017-06-27 14:30:00,92.55,92.78,92.5,92.74,13981.0,92.55,92.78,92.5,92.74,13981.0
2017-06-27 15:00:00,92.7,92.82,92.55,92.65,24061.0,92.7,92.82,92.55,92.65,24061.0
2017-06-27 15:30:00,92.67,92.85,92.29,92.42,57993.0,92.67,92.85,92.29,92.42,57993.0
2017-06-28 09:30:00,93.0,93.02,92.27,92.3,13983.0,93.0,93.02,92.27,92.3,13983.0
2017-06-28 10:00:00,92.27,92.76,92.22,92.44,22705.0,92.27,92.76,92.22,92.44,22705.0
2017-06-28 10:30:00,92.48,92.82,92.28,92.76,28585.0,92.48,92.82,92.28,92.76,28585.0
2017-06-28 11:00:00,92.77,93.55,92.56,93.49,19103.0,92.77,93.55,92.56,93.49,19103.0
2017-06-28 11:30:00,93.48,93.97,93.48,93.59,24251.0,93.48,93.97,93.48,93.59,24251.0
2017-06-28 12:00:00,93.65,94.17,93.63,94.17,8851.0,93.65,94.17,93.63,94.17,8851.0
2017-06-28 12:30:00,94.14,94.45,94.13,94.25,13890.0,94.14,94.45,94.13,94.25,13890.0
2017-06-28 13:00:00,94.25,94.45,94.14,94.45,8918.0,94.25,94.45,94.14,94.45,8918.0
2017-06-28 13:30:00,94.41,94.44,94.19,94.44,16255.0,94.41,94.44,94.19,94.44,16255.0
2017-06-28 14:00:00,94.43,94.45,94.1,94.13,21135.0,94.43,94.45,94.1,94.13,21135.0
2017-06-28 14:30:00,94.12,94.34,94.12,94.33,16740.0,94.12,94.34,94.12,94.33,16740.0
2017-06-28 15:00:00,94.32,94.37,94.16,94.25,13608.0,94.32,94.37,94.16,94.25,13608.0
2017-06-28 15:30:00,94.28,94.48,94.19,94.31,51692.0,94.28,94.48,94.19,94.31,51692.0
2017-06-29 09:30:00,94.3,94.37,92.95,93.12,16227.0,94.3,94.37,92.95,93.12,16227.0
2017-06-29 10:00:00,93.17,93.4,92.19,92.28,24464.0,93.17,93.4,92.19,92.28,24464.0
2017-06-29 10:30:00,92.17,92.38,91.82,92.38,22794.0,92.17,92.38,91.82,92.38,22794.0
2017-06-29 11:00:00,92.43,92.5,91.21,91.23,30346.0,92.43,92.5,91.21,91.23,30346.0
2017-06-29 11:30:00,91.22,91.66,90.9,91.17,30685.0,91.22,91.66,90.9,91.17,30685.0
2017-06-29 12:00:00,91.27,91.38,91.04,91.38,14422.0,91.27,91.38,91.04,91.38,14422.0
2017-06-29 12:30:00,91.51,91.51,90.76,90.81,12207.0,91.51,91.51,90.76,90.81,12207.0
2017-06-29 13:00:00,90.87,90.95,90.0,90.15,24380.0,90.87,90.95,90.0,90.15,24380.0
2017-06-29 13:30:00,90.13,90.94,90.13,90.81,25859.0,90.13,90.94,90.13,90.81,25859.0
2017-06-29 14:00:00,90.87,91.25,90.68,91.15,12674.0,90.87,91.25,90.68,91.15,12674.0
2017-06-29 14:30:00,91.07,91.19,90.92,90.95,11587.0,91.07,91.19,90.92,90.95,11587.0
2017-06-29 15:00:00,90.99,91.16,90.97,90.97,16282.0,90.99,91.16,90.97,90.97,16282.0
2017-06-29 15:30:00,90.99,91.42,90.95,91.3,44624.0,90.99,91.42,90.95,91.3,44624.0
2017-06-30 09:30:00,91.7,92.0,90.79,91.48,22269.0,91.7,92.0,90.79,91.48,22269.0
2017-06-30 10:00:00,91.71,91.71,90.81,91.28,30171.0,91.71,91.71,90.81,91.28,30171.0
2017-06-30 10:30:00,91.39,91.77,91.24,91.34,18852.0,91.39,91.77,91.24,91.34,18852.0
2017-06-30 11:00:00,91.45,91.61,91.0,91.0,18007.0,91.45,91.61,91.0,91.0,18007.0
2017-06-30 11:30:00,91.03,91.3,90.65,91.1,23996.0,91.03,91.3,90.65,91.1,23996.0
2017-06-30 12:00:00,91.12,91.46,91.08,91.36,12899.0,91.12,91.46,91.08,91.36,12899.0
2017-06-30 12:30:00,91.33,91.36,90.67,90.98,21680.0,91.33,91.36,90.67,90.98,21680.0
2017-06-30 13:00:00,90.98,91.16,90.83,91.03,15848.0,90.98,91.16,90.83,91.03,15848.0
2017-06-30 13:30:00,91.13,91.26,90.71,90.79,20434.0,91.13,91.26,90.71,90.79,20434.0
2017-06-30 14:00:00,90.79,91.08,90.75,91.08,14837.0,90.79,91.08,90.75,91.08,14837.0
2017-06-30 14:30:00,91.09,91.38,91.01,91.22,15788.0,91.09,91.38,91.01,91.22,15788.0
2017-06-30 15:00:00,91.25,91.42,91.16,91.35,14386.0,91.25,91.42,91.16,91.35,14386.0
2017-06-30 15:30:00,91.36,91.7,91.13,91.17,54514.0,91.36,91.7,91.13,91.17,54514.0
2017-07-03 09:30:00,91.71,91.94,90.65,91.27,22995.0,91.71,91.94,90.65,91.27,22995.0
2017-07-03 10:00:00,91.22,91.41,90.93,91.17,12943.0,91.22,91.41,90.93,91.17,12943.0
2017-07-03 10:30:00,91.21,91.37,90.85,90.85,15335.0,91.21,91.37,90.85,90.85,15335.0
2017-07-03 11:00:00,90.8,90.87,90.4,90.48,22517.0,90.8,90.87,90.4,90.48,22517.0
2017-07-03 11:30:00,90.48,90.98,90.48,90.69,15237.0,90.48,90.98,90.48,90.69,15237.0
2017-07-03 12:00:00,90.7,90.87,90.16,90.54,10625.0,90.7,90.87,90.16,90.54,10625.0
2017-07-03 12:30:00,90.56,90.82,90.24,90.37,42428.0,90.56,90.82,90.24,90.37,42428.0
2017-07-05 09:30:00,90.27,91.34,90.23,90.98,27938.0,90.27,91.34,90.23,90.98,27938.0
2017-07-05 10:00:00,90.95,91.4,90.73,91.05,17481.0,90.95,91.4,90.73,91.05,17481.0
2017-07-05 10:30:00,91.09,91.68,91.09,91.33,13321.0,91.09,91.68,91.09,91.33,13321.0
2017-07-05 11:00:00,91.29,91.57,90.9,91.57,14853.0,91.29,91.57,90.9,91.57,14853.0
2017-07-05 11:30:00,91.47,91.51,91.06,91.43,11640.0,91.47,91.51,91.06,91.43,11640.0
2017-07-05 12:00:00,91.5,91.7,91.45,91.46,12835.0,91.5,91.7,91.45,91.46,12835.0
2017-07-05 12:30:00,91.51,91.71,91.46,91.52,13216.0,91.51,91.71,91.46,91.52,13216.0
2017-07-05 13:00:00,91.54,91.92,91.52,91.76,8767.0,91.54,91.92,91.52,91.76,8767.0
2017-07-05 13:30:00,91.78,91.92,91.51,91.51,7437.0,91.78,91.92,91.51,91.51,7437.0
2017-07-05 14:00:00,91.47,91.84,91.41,91.75,17140.0,91.47,91.84,91.41,91.75,17140.0
2017-07-05 14:30:00,91.78,91.78,91.36,91.36,8571.0,91.78,91.78,91.36,91.36,8571.0
2017-07-05 15:00:00,91.39,91.5,91.26,91.43,9501.0,91.39,91.5,91.26,91.43,9501.0
2017-07-05 15:30:00,91.43,91.76,91.42,91.58,38296.0,91.43,91.76,91.42,91.58,38296.0
2017-07-06 09:30:00,91.13,91.48,89.59,89.76,44765.0,91.13,91.48,89.59,89.76,44765.0
2017-07-06 10:00:00,90.0,90.24,89.34,89.4,12650.0,90.0,90.24,89.34,89.4,12650.0
2017-07-06 10:30:00,89.53,90.03,89.36,90.01,11110.0,89.53,90.03,89.36,90.01,11110.0
2017-07-06 11:00:00,90.1,90.2,89.73,90.2,12867.0,90.1,90.2,89.73,90.2,12867.0
2017-07-06 11:30:00,90.24,90.47,89.94,90.05,15419.0,90.24,90.47,89.94,90.05,15419.0
2017-07-06 12:00:00,90.15,90.25,89.9,89.9,4629.0,90.15,90.25,89.9,89.9,4629.0
2017-07-06 12:30:00,89.97,90.27,89.97,90.12,4241.0,89.97,90.27,89.97,90.12,4241.0
2017-07-06 13:00:00,90.1,90.14,89.91,89.95,2765.0,90.1,90.14,89.91,89.95,2765.0
2017-07-06 13:30:00,89.88,89.88,89.55,89.79,7773.0,89.88,89.88,89.55,89.79,7773.0
2017-07-06 14:00:00,89.81,89.81,89.46,89.67,10711.0,89.81,89.81,89.46,89.67,10711.0
2017-07-06 14:30:00,89.71,89.71,89.03,89.18,15749.0,89.71,89.71,89.03,89.18,15749.0
2017-07-06 15:00:00,89.2,89.31,88.87,88.91,28876.0,89.2,89.31,88.87,88.91,28876.0
2017-07-06 15:30:00,88.91,89.03,88.75,88.98,41867.0,88.91,89.03,88.75,88.98,41867.0
2017-07-07 09:30:00,89.45,90.35,89.07,90.21,12929.0,89.45,90.35,89.07,90.21,12929.0
2017-07-07 10:00:00,90.28,90.38,89.83,90.27,14312.0,90.28,90.38,89.83,90.27,14312.0
2017-07-07 10:30:00,90.27,90.95,90.14,90.95,29686.0,90.27,90.95,90.14,90.95,29686.0
2017-07-07 11:00:00,90.95,91.06,90.55,90.83,11830.0,90.95,91.06,90.55,90.83,11830.0
2017-07-07 11:30:00,90.84,91.32,90.83,91.17,15039.0,90.84,91.32,90.83,91.17,15039.0
2017-07-07 12:00:00,91.23,91.34,90.95,91.23,16205.0,91.23,91.34,90.95,91.23,16205.0
2017-07-07 12:30:00,91.25,91.3,91.11,91.15,5350.0,91.25,91.3,91.11,91.15,5350.0
2017-07-07 13:00:00,91.25,91.34,90.82,90.89,11725.0,91.25,91.34,90.82,90.89,11725.0
2017-07-07 13:30:00,90.9,90.92,90.54,90.67,8429.0,90.9,90.92,90.54,90.67,8429.0
2017-07-07 14:00:00,90.67,90.8,90.54,90.62,5801.0,90.67,90.8,90.54,90.62,5801.0
2017-07-07 14:30:00,90.63,90.83,90.59,90.74,7014.0,90.63,90.83,90.59,90.74,7014.0
2017-07-07 15:00:00,90.78,90.92,90.63,90.92,8822.0,90.78,90.92,90.63,90.92,8822.0
2017-07-07 15:30:00,90.93,91.2,90.89,91.02,34649.0,90.93,91.2,90.89,91.02,34649.0
2017-07-10 09:30:00,90.93,90.93,89.89,89.91,13256.0,90.93,90.93,89.89,89.91,13256.0
2017-07-10 10:00:00,90.08,90.61,90.05,90.46,5810.0,90.08,90.61,90.05,90.46,5810.0
2017-07-10 10:30:00,90.46,90.64,90.32,90.46,7381.0,90.46,90.64,90.32,90.46,7381.0
2017-07-10 11:00:00,90.44,90.92,90.35,90.8,10433.0,90.44,90.92,90.35,90.8,10433.0
2017-07-10 11:30:00,90.84,91.06,90.84,91.06,7433.0,90.84,91.06,90.84,91.06,7433.0
2017-07-10 12:00:00,91.03,91.29,91.02,91.04,9509.0,91.03,91.29,91.02,91.04,9509.0
2017-07-10 12:30:00,91.06,91.25,91.03,91.25,9834.0,91.06,91.25,91.03,91.25,9834.0
2017-07-10 13:00:00,91.2,91.29,90.86,91.19,27109.0,91.2,91.29,90.86,91.19,27109.0
2017-07-10 13:30:00,91.21,91.66,91.21,91.44,20598.0,91.21,91.66,91.21,91.44,20598.0
2017-07-10 14:00:00,91.43,91.63,91.28,91.32,20876.0,91.43,91.63,91.28,91.32,20876.0
2017-07-10 14:30:00,91.28,91.68,91.25,91.68,11746.0,91.28,91.68,91.25,91.68,11746.0
2017-07-10 15:00:00,91.64,91.68,91.28,91.45,16831.0,91.64,91.68,91.28,91.45,16831.0
2017-07-10 15:30:00,91.48,91.63,91.19,91.29,33841.0,91.48,91.63,91.19,91.29,33841.0
2017-07-11 09:30:00,92.0,92.85,91.42,92.8,130709.0,92.0,92.85,91.42,92.8,130709.0
2017-07-11 10:00:00,92.75,93.69,92.58,93.63,94762.0,92.75,93.69,92.58,93.63,94762.0
2017-07-11 10:30:00,93.63,93.84,93.24,93.34,19199.0,93.63,93.84,93.24,93.34,19199.0
2017-07-11 11:00:00,93.32,93.5,92.37,92.65,31053.0,93.32,93.5,92.37,92.65,31053.0
2017-07-11 11:30:00,92.7,93.17,92.65,92.66,16881.0,92.7,93.17,92.65,92.66,16881.0
2017-07-11 12:00:00,92.64,92.75,92.39,92.74,29684.0,92.64,92.75,92.39,92.74,29684.0
2017-07-11 12:30:00,92.7,92.81,92.58,92.75,12883.0,92.7,92.81,92.58,92.75,12883.0
2017-07-11 13:00:00,92.79,92.93,92.22,92.39,25021.0,92.79,92.93,92.22,92.39,25021.0
2017-07-11 13:30:00,92.24,92.58,92.21,92.51,11785.0,92.24,92.58,92.21,92.51,11785.0
2017-07-11 14:00:00,92.48,92.74,92.42,92.71,15584.0,92.48,92.74,92.42,92.71,15584.0
2017-07-11 14:30:00,92.73,92.83,92.54,92.83,10427.0,92.73,92.83,92.54,92.83,10427.0
2017-07-11 15:00:00,92.81,93.21,92.76,93.17,16324.0,92.81,93.21,92.76,93.17,16324.0
2017-07-11 15:30:00,93.17,93.36,93.01,93.29,63095.0,93.17,93.36,93.01,93.29,63095.0
2017-07-12 09:30:00,93.91,93.95,93.4,93.4,26455.0,93.91,93.95,93.4,93.4,26455.0
2017-07-12 10:00:00,93.45,93.61,93.22,93.45,16802.0,93.45,93.61,93.22,93.45,16802.0
2017-07-12 10:30:00,93.44,93.59,93.08,93.58,25852.0,93.44,93.59,93.08,93.58,25852.0
2017-07-12 11:00:00,93.57,93.58,93.16,93.5,18849.0,93.57,93.58,93.16,93.5,18849.0
2017-07-12 11:30:00,93.47,93.52,93.16,93.32,15515.0,93.47,93.52,93.16,93.32,15515.0
2017-07-12 12:00:00,93.28,93.47,92.95,93.09,9734.0,93.28,93.47,92.95,93.09,9734.0
2017-07-12 12:30:00,93.18,93.43,93.12,93.33,8737.0,93.18,93.43,93.12,93.33,8737.0
2017-07-12 13:00:00,93.35,93.35,92.91,92.92,13754.0,93.35,93.35,92.91,92.92,13754.0
2017-07-12 13:30:00,92.92,93.1,92.56,92.58,49397.0,92.92,93.1,92.56,92.58,49397.0
2017-07-12 14:00:00,92.77,93.11,92.7,92.92,18976.0,92.77,93.11,92.7,92.92,18976.0
2017-07-12 14:30:00,92.92,92.99,92.81,92.9,26902.0,92.92,92.99,92.81,92.9,26902.0
2017-07-12 15:00:00,92.93,93.38,92.9,93.04,24522.0,92.93,93.38,92.9,93.04,24522.0
2017-07-12 15:30:00,93.09,93.21,92.83,92.87,56922.0,93.09,93.21,92.83,92.87,56922.0
2017-07-13 09:30:00,92.9,92.9,92.14,92.75,28079.0,92.9,92.9,92.14,92.75,28079.0
2017-07-13 10:00:00,92.58,92.58,91.17,91.39,12616.0,92.58,92.58,91.17,91.39,12616.0
2017-07-13 10:30:00,91.31,91.62,91.05,91.48,15297.0,91.31,91.62,91.05,91.48,15297.0
2017-07-13 11:00:00,91.51,92.05,91.5,91.93,18246.0,91.51,92.05,91.5,91.93,18246.0
2017-07-13 11:30:00,91.97,92.11,91.9,91.92,17883.0,91.97,92.11,91.9,91.92,17883.0
2017-07-13 12:00:00,91.94,92.23,91.88,92.07,24904.0,91.94,92.23,91.88,92.07,24904.0
2017-07-13 12:30:00,92.09,92.14,91.76,91.95,16075.0,92.09,92.14,91.76,91.95,16075.0
2017-07-13 13:00:00,91.98,92.09,91.73,91.74,27566.0,91.98,92.09,91.73,91.74,27566.0
2017-07-13 13:30:00,91.79,91.92,91.64,91.76,13119.0,91.79,91.92,91.64,91.76,13119.0
2017-07-13 14:00:00,91.75,91.94,91.64,91.87,14931.0,91.75,91.94,91.64,91.87,14931.0
2017-07-13 14:30:00,91.89,92.32,91.89,92.28,24968.0,91.89,92.32,91.89,92.28,24968.0
2017-07-13 15:00:00,92.28,92.35,92.0,92.12,37326.0,92.28,92.35,92.0,92.12,37326.0
2017-07-13 15:30:00,92.14,92.26,92.06,92.24,46762.0,92.14,92.26,92.06,92.24,46762.0
2017-07-14 09:30:00,92.4,93.54,91.92,93.4,25744.0,92.4,93.54,91.92,93.4,25744.0
2017-07-14 10:00:00,93.4,93.89,93.13,93.71,33880.0,93.4,93.89,93.13,93.71,33880.0
2017-07-14 10:30:00,93.75,94.65,93.58,94.56,57323.0,93.75,94.65,93.58,94.56,57323.0
2017-07-14 11:00:00,94.53,94.66,94.35,94.4,22641.0,94.53,94.66,94.35,94.4,22641.0
2017-07-14 11:30:00,94.37,94.68,94.34,94.45,36402.0,94.37,94.68,94.34,94.45,36402.0
2017-07-14 12:00:00,94.5,94.52,94.1,94.1,16388.0,94.5,94.52,94.1,94.1,16388.0
2017-07-14 12:30:00,94.19,94.33,94.1,94.26,18485.0,94.19,94.33,94.1,94.26,18485.0
2017-07-14 13:00:00,94.26,94.28,94.06,94.25,14834.0,94.26,94.28,94.06,94.25,14834.0
2017-07-14 13:30:00,94.31,94.4,94.22,94.27,32809.0,94.31,94.4,94.22,94.27,32809.0
2017-07-14 14:00:00,94.31,94.77,94.26,94.75,21693.0,94.31,94.77,94.26,94.75,21693.0
2017-07-14 14:30:00,94.8,94.99,94.45,94.55,39276.0,94.8,94.99,94.45,94.55,39276.0
2017-07-14 15:00:00,94.55,94.65,94.41,94.59,32076.0,94.55,94.65,94.41,94.59,32076.0
2017-07-14 15:30:00,94.55,94.69,94.28,94.3,61629.0,94.55,94.69,94.28,94.3,61629.0
2017-07-17 09:30:00,94.67,95.14,94.5,94.9,55692.0,94.67,95.14,94.5,94.9,55692.0
2017-07-17 10:00:00,94.87,95.64,94.54,95.54,88043.0,94.87,95.64,94.54,95.54,88043.0
2017-07-17 10:30:00,95.53,95.95,95.53,95.81,35362.0,95.53,95.95,95.53,95.81,35362.0
2017-07-17 11:00:00,95.86,96.17,95.25,95.6,41143.0,95.86,96.17,95.25,95.6,41143.0
2017-07-17 11:30:00,95.55,95.55,95.07,95.35,28053.0,95.55,95.55,95.07,95.35,28053.0
2017-07-17 12:00:00,95.34,95.78,95.22,95.65,49240.0,95.34,95.78,95.22,95.65,49240.0
2017-07-17 12:30:00,95.65,95.77,95.63,95.71,15448.0,95.65,95.77,95.63,95.71,15448.0
2017-07-17 13:00:00,95.67,95.94,95.67,95.86,11995.0,95.67,95.94,95.67,95.86,11995.0
2017-07-17 13:30:00,95.87,95.96,95.56,95.75,10243.0,95.87,95.96,95.56,95.75,10243.0
2017-07-17 14:00:00,95.73,95.84,95.48,95.53,13325.0,95.73,95.84,95.48,95.53,13325.0
2017-07-17 14:30:00,95.47,95.85,95.47,95.76,19033.0,95.47,95.85,95.47,95.76,19033.0
2017-07-17 15:00:00,95.77,95.92,95.66,95.71,34599.0,95.77,95.92,95.66,95.71,34599.0
2017-07-17 15:30:00,95.68,95.83,95.6,95.6,68109.0,95.68,95.83,95.6,95.6,68109.0
2017-07-18 09:30:00,95.89,96.18,95.01,95.18,51059.0,95.89,96.18,95.01,95.18,51059.0
2017-07-18 10:00:00,95.13,95.38,94.94,95.21,21596.0,95.13,95.38,94.94,95.21,21596.0
2017-07-18 10:30:00,95.18,95.63,94.68,95.63,29589.0,95.18,95.63,94.68,95.63,29589.0
2017-07-18 11:00:00,95.54,95.59,94.98,95.47,33010.0,95.54,95.59,94.98,95.47,33010.0
2017-07-18 11:30:00,95.47,95.66,95.35,95.45,15798.0,95.47,95.66,95.35,95.45,15798.0
2017-07-18 12:00:00,95.49,95.56,95.26,95.35,12946.0,95.49,95.56,95.26,95.35,12946.0
2017-07-18 12:30:00,95.31,95.38,95.15,95.23,14400.0,95.31,95.38,95.15,95.23,14400.0
2017-07-18 13:00:00,95.14,95.23,94.88,94.9,14609.0,95.14,95.23,94.88,94.9,14609.0
2017-07-18 13:30:00,94.96,94.99,94.78,94.83,8252.0,94.96,94.99,94.78,94.83,8252.0
2017-07-18 14:00:00,94.92,94.98,94.75,94.92,12924.0,94.92,94.98,94.75,94.92,12924.0
2017-07-18 14:30:00,94.93,95.25,94.87,95.18,11371.0,94.93,95.25,94.87,95.18,11371.0
2017-07-18 15:00:00,95.19,95.46,95.06,95.46,15003.0,95.19,95.46,95.06,95.46,15003.0
2017-07-18 15:30:00,95.43,95.47,95.05,95.13,53678.0,95.43,95.47,95.05,95.13,53678.0
2017-07-19 09:30:00,95.75,97.06,95.75,96.83,62168.0,95.75,97.06,95.75,96.83,62168.0
2017-07-19 10:00:00,96.8,97.23,96.41,96.47,17699.0,96.8,97.23,96.41,96.47,17699.0
2017-07-19 10:30:00,96.47,96.48,95.61,95.94,39339.0,96.47,96.48,95.61,95.94,39339.0
2017-07-19 11:00:00,95.96,95.98,95.34,95.49,27540.0,95.96,95.98,95.34,95.49,27540.0
2017-07-19 11:30:00,95.51,96.01,95.5,95.73,21880.0,95.51,96.01,95.5,95.73,21880.0
2017-07-19 12:00:00,95.79,96.08,95.66,95.99,12250.0,95.79,96.08,95.66,95.99,12250.0
2017-07-19 12:30:00,95.92,95.98,95.61,95.64,9936.0,95.92,95.98,95.61,95.64,9936.0
2017-07-19 13:00:00,95.67,95.73,95.35,95.36,10470.0,95.67,95.73,95.35,95.36,10470.0
2017-07-19 13:30:00,95.28,95.54,95.21,95.25,12226.0,95.28,95.54,95.21,95.25,12226.0
2017-07-19 14:00:00,95.27,95.66,95.23,95.62,14201.0,95.27,95.66,95.23,95.62,14201.0
2017-07-19 14:30:00,95.65,95.89,95.54,95.81,19462.0,95.65,95.89,95.54,95.81,19462.0
2017-07-19 15:00:00,95.81,96.01,95.79,95.97,16389.0,95.81,96.01,95.79,95.97,16389.0
2017-07-19 15:30:00,95.96,96.08,95.91,96.06,44293.0,95.96,96.08,95.91,96.06,44293.0
2017-07-20 09:30:00,96.22,96.86,96.02,96.86,17629.0,96.22,96.86,96.02,96.86,17629.0
2017-07-20 10:00:00,96.84,97.11,96.7,97.04,22087.0,96.84,97.11,96.7,97.04,22087.0
2017-07-20 10:30:00,97.07,97.09,96.69,97.01,11456.0,97.07,97.09,96.69,97.01,11456.0
2017-07-20 11:00:00,97.11,97.32,97.06,97.15,15148.0,97.11,97.32,97.06,97.15,15148.0
2017-07-20 11:30:00,97.15,97.43,96.97,97.41,9763.0,97.15,97.43,96.97,97.41,9763.0
2017-07-20 12:00:00,97.4,97.65,97.35,97.5,54192.0,97.4,97.65,97.35,97.5,54192.0
2017-07-20 12:30:00,97.53,97.58,97.45,97.52,11549.0,97.53,97.58,97.45,97.52,11549.0
2017-07-20 13:00:00,97.53,97.53,97.03,97.08,13369.0,97.53,97.53,97.03,97.08,13369.0
2017-07-20 13:30:00,97.05,97.12,96.61,96.64,18584.0,97.05,97.12,96.61,96.64,18584.0
2017-07-20 14:00:00,96.67,96.68,96.24,96.3,20794.0,96.67,96.68,96.24,96.3,20794.0
2017-07-20 14:30:00,96.24,96.7,96.15,96.65,21722.0,96.24,96.7,96.15,96.65,21722.0
2017-07-20 15:00:00,96.7,96.99,96.65,96.98,17732.0,96.7,96.99,96.65,96.98,17732.0
2017-07-20 15:30:00,97.0,97.29,96.93,97.27,51023.0,97.0,97.29,96.93,97.27,51023.0
2017-07-21 09:30:00,97.78,97.79,96.66,96.93,55361.0,97.78,97.79,96.66,96.93,55361.0
2017-07-21 10:00:00,96.94,97.28,96.85,96.85,17948.0,96.94,97.28,96.85,96.85,17948.0
2017-07-21 10:30:00,96.83,96.92,96.64,96.78,19827.0,96.83,96.92,96.64,96.78,19827.0
2017-07-21 11:00:00,96.75,96.99,96.72,96.8,9505.0,96.75,96.99,96.72,96.8,9505.0
2017-07-21 11:30:00,96.8,96.92,96.67,96.91,10072.0,96.8,96.92,96.67,96.91,10072.0
2017-07-21 12:00:00,96.86,96.99,96.66,96.8,17330.0,96.86,96.99,96.66,96.8,17330.0
2017-07-21 12:30:00,96.81,96.97,96.66,96.97,5942.0,96.81,96.97,96.66,96.97,5942.0
2017-07-21 13:00:00,96.99,96.99,96.54,96.58,5204.0,96.99,96.99,96.54,96.58,5204.0
2017-07-21 13:30:00,96.59,96.69,96.19,96.61,9532.0,96.59,96.69,96.19,96.61,9532.0
2017-07-21 14:00:00,96.6,96.6,96.22,96.26,7174.0,96.6,96.6,96.22,96.26,7174.0
2017-07-21 14:30:00,96.31,96.48,96.1,96.1,18805.0,96.31,96.48,96.1,96.1,18805.0
2017-07-21 15:00:00,96.12,96.2,96.01,96.13,11338.0,96.12,96.2,96.01,96.13,11338.0
2017-07-21 15:30:00,96.18,96.23,96.05,96.14,36662.0,96.18,96.23,96.05,96.14,36662.0
2017-07-24 09:30:00,96.42,97.95,96.42,97.6,58866.0,96.42,97.95,96.42,97.6,58866.0
2017-07-24 10:00:00,97.6,98.33,97.46,97.77,43526.0,97.6,98.33,97.46,97.77,43526.0
2017-07-24 10:30:00,97.8,97.98,97.31,97.49,12782.0,97.8,97.98,97.31,97.49,12782.0
2017-07-24 11:00:00,97.49,97.53,96.99,97.08,14754.0,97.49,97.53,96.99,97.08,14754.0
2017-07-24 11:30:00,97.15,97.68,97.15,97.63,13470.0,97.15,97.68,97.15,97.63,13470.0
2017-07-24 12:00:00,97.56,98.05,97.56,97.95,12715.0,97.56,98.05,97.56,97.95,12715.0
2017-07-24 12:30:00,97.94,98.17,97.77,98.17,13389.0,97.94,98.17,97.77,98.17,13389.0
2017-07-24 13:00:00,98.23,98.27,97.91,98.14,18077.0,98.23,98.27,97.91,98.14,18077.0
2017-07-24 13:30:00,98.16,98.3,98.07,98.24,9632.0,98.16,98.3,98.07,98.24,9632.0
2017-07-24 14:00:00,98.25,98.34,98.04,98.05,18138.0,98.25,98.34,98.04,98.05,18138.0
2017-07-24 14:30:00,98.09,98.26,98.08,98.12,10190.0,98.09,98.26,98.08,98.12,10190.0
2017-07-24 15:00:00,98.13,98.49,98.08,98.42,14495.0,98.13,98.49,98.08,98.42,14495.0
2017-07-24 15:30:00,98.44,98.5,98.33,98.34,39675.0,98.44,98.5,98.33,98.34,39675.0
2017-07-25 09:30:00,98.36,98.88,97.32,97.92,30186.0,98.36,98.88,97.32,97.92,30186.0
2017-07-25 10:00:00,97.98,98.32,97.98,98.26,13786.0,97.98,98.32,97.98,98.26,13786.0
2017-07-25 10:30:00,98.3,98.3,97.56,97.65,12009.0,98.3,98.3,97.56,97.65,12009.0
2017-07-25 11:00:00,97.68,98.08,97.64,97.86,17929.0,97.68,98.08,97.64,97.86,17929.0
2017-07-25 11:30:00,97.85,98.42,97.76,98.25,17412.0,97.85,98.42,97.76,98.25,17412.0
2017-07-25 12:00:00,98.23,98.4,98.16,98.21,14685.0,98.23,98.4,98.16,98.21,14685.0
2017-07-25 12:30:00,98.2,98.64,98.2,98.62,12123.0,98.2,98.64,98.2,98.62,12123.0
2017-07-25 13:00:00,98.62,98.65,98.37,98.59,14315.0,98.62,98.65,98.37,98.59,14315.0
2017-07-25 13:30:00,98.63,98.79,98.51,98.64,17419.0,98.63,98.79,98.51,98.64,17419.0
2017-07-25 14:00:00,98.59,98.67,98.43,98.55,28204.0,98.59,98.67,98.43,98.55,28204.0
2017-07-25 14:30:00,98.5,98.64,98.42,98.57,8591.0,98.5,98.64,98.42,98.57,8591.0
2017-07-25 15:00:00,98.56,98.89,98.55,98.62,17479.0,98.56,98.89,98.55,98.62,17479.0
2017-07-25 15:30:00,98.58,98.85,98.56,98.78,52779.0,98.58,98.85,98.56,98.78,52779.0
2017-07-26 09:30:00,98.83,99.5,98.61,98.9,67370.0,98.83,99.5,98.61,98.9,67370.0
2017-07-26 10:00:00,99.0,99.21,98.76,99.04,20895.0,99.0,99.21,98.76,99.04,20895.0
2017-07-26 10:30:00,98.97,98.98,98.28,98.39,12060.0,98.97,98.98,98.28,98.39,12060.0
2017-07-26 11:00:00,98.47,98.47,98.17,98.35,25150.0,98.47,98.47,98.17,98.35,25150.0
2017-07-26 11:30:00,98.29,98.29,97.95,97.96,17468.0,98.29,98.29,97.95,97.96,17468.0
2017-07-26 12:00:00,98.04,98.17,97.93,97.95,7310.0,98.04,98.17,97.93,97.95,7310.0
2017-07-26 12:30:00,97.93,97.99,97.51,97.52,13930.0,97.93,97.99,97.51,97.52,13930.0
2017-07-26 13:00:00,97.57,97.59,97.02,97.13,21949.0,97.57,97.59,97.02,97.13,21949.0
2017-07-26 13:30:00,97.09,97.42,97.09,97.14,11914.0,97.09,97.42,97.09,97.14,11914.0
2017-07-26 14:00:00,97.05,97.32,96.83,96.83,21349.0,97.05,97.32,96.83,96.83,21349.0
2017-07-26 14:30:00,96.85,97.24,96.79,96.88,11507.0,96.85,97.24,96.79,96.88,11507.0
2017-07-26 15:00:00,96.93,97.04,96.7,96.96,17682.0,96.93,97.04,96.7,96.96,17682.0
2017-07-26 15:30:00,97.01,97.01,96.7,96.82,46471.0,97.01,97.01,96.7,96.82,46471.0
2017-07-27 09:30:00,97.22,97.35,95.68,95.88,32930.0,97.22,97.35,95.68,95.88,32930.0
2017-07-27 10:00:00,95.79,95.95,95.35,95.9,28542.0,95.79,95.95,95.35,95.9,28542.0
2017-07-27 10:30:00,95.91,96.3,95.72,95.76,28610.0,95.91,96.3,95.72,95.76,28610.0
2017-07-27 11:00:00,95.76,96.03,95.63,95.93,26529.0,95.76,96.03,95.63,95.93,26529.0
2017-07-27 11:30:00,95.97,96.15,95.82,96.07,17863.0,95.97,96.15,95.82,96.07,17863.0
2017-07-27 12:00:00,96.02,96.03,95.6,95.75,12323.0,96.02,96.03,95.6,95.75,12323.0
2017-07-27 12:30:00,95.79,95.84,95.09,95.14,23102.0,95.79,95.84,95.09,95.14,23102.0
2017-07-27 13:00:00,95.13,95.43,94.51,94.79,35998.0,95.13,95.43,94.51,94.79,35998.0
2017-07-27 13:30:00,94.79,95.69,94.58,95.52,31880.0,94.79,95.69,94.58,95.52,31880.0
2017-07-27 14:00:00,95.49,95.58,95.21,95.41,15540.0,95.49,95.58,95.21,95.41,15540.0
2017-07-27 14:30:00,95.34,95.54,95.18,95.19,12952.0,95.34,95.54,95.18,95.19,12952.0
2017-07-27 15:00:00,95.16,95.46,95.16,95.39,12506.0,95.16,95.46,95.16,95.39,12506.0
2017-07-27 15:30:00,95.35,95.57,95.32,95.52,36551.0,95.35,95.57,95.32,95.52,36551.0
2017-07-28 09:30:00,95.31,95.72,94.5,94.91,27047.0,95.31,95.72,94.5,94.91,27047.0
2017-07-28 10:00:00,94.86,95.45,94.62,95.09,20996.0,94.86,95.45,94.62,95.09,20996.0
2017-07-28 10:30:00,95.03,95.03,94.54,94.89,23411.0,95.03,95.03,94.54,94.89,23411.0
2017-07-28 11:00:00,94.94,95.29,94.76,94.76,28766.0,94.94,95.29,94.76,94.76,28766.0
2017-07-28 11:30:00,94.86,95.74,94.85,95.7,18429.0,94.86,95.74,94.85,95.7,18429.0
2017-07-28 12:00:00,95.78,95.81,95.41,95.6,9286.0,95.78,95.81,95.41,95.6,9286.0
2017-07-28 12:30:00,95.6,95.91,95.6,95.88,9562.0,95.6,95.91,95.6,95.88,9562.0
2017-07-28 13:00:00,95.94,96.37,95.9,96.29,16621.0,95.94,96.37,95.9,96.29,16621.0
2017-07-28 13:30:00,96.25,96.48,96.16,96.35,6440.0,96.25,96.48,96.16,96.35,6440.0
2017-07-28 14:00:00,96.35,96.57,96.3,96.4,11583.0,96.35,96.57,96.3,96.4,11583.0
2017-07-28 14:30:00,96.49,96.77,96.47,96.48,16430.0,96.49,96.77,96.47,96.48,16430.0
2017-07-28 15:00:00,96.5,96.59,96.15,96.19,14719.0,96.5,96.59,96.15,96.19,14719.0
2017-07-28 15:30:00,96.2,96.48,96.2,96.38,31249.0,96.2,96.48,96.2,96.38,31249.0
2017-07-31 09:30:00,96.69,96.8,95.35,95.35,18002.0,96.69,96.8,95.35,95.35,18002.0
2017-07-31 10:00:00,95.38,95.53,94.99,95.19,19553.0,95.38,95.53,94.99,95.19,19553.0
2017-07-31 10:30:00,95.15,95.25,94.8,95.03,14450.0,95.15,95.25,94.8,95.03,14450.0
2017-07-31 11:00:00,95.02,95.71,95.02,95.58,10660.0,95.02,95.71,95.02,95.58,10660.0
2017-07-31 11:30:00,95.63,95.68,95.11,95.22,13305.0,95.63,95.68,95.11,95.22,13305.0
2017-07-31 12:00:00,95.22,95.27,94.92,95.16,11600.0,95.22,95.27,94.92,95.16,11600.0
2017-07-31 12:30:00,95.15,95.16,94.94,94.98,11010.0,95.15,95.16,94.94,94.98,11010.0
2017-07-31 13:00:00,94.93,95.02,94.67,94.85,11535.0,94.93,95.02,94.67,94.85,11535.0
2017-07-31 13:30:00,94.87,95.15,94.61,94.99,15635.0,94.87,95.15,94.61,94.99,15635.0
2017-07-31 14:00:00,94.97,95.37,94.96,95.31,23791.0,94.97,95.37,94.96,95.31,23791.0
2017-07-31 14:30:00,95.18,95.29,94.62,94.62,18323.0,95.18,95.29,94.62,94.62,18323.0
2017-07-31 15:00:00,94.61,94.99,94.57,94.75,32712.0,94.61,94.99,94.57,94.75,32712.0
2017-07-31 15:30:00,94.78,94.86,94.43,94.6,79635.0,94.78,94.86,94.43,94.6,79635.0
2017-08-01 09:30:00,95.61,95.61,95.01,95.45,18502.0,95.61,95.61,95.01,95.45,18502.0
2017-08-01 10:00:00,95.5,95.96,95.49,95.74,15400.0,95.5,95.96,95.49,95.74,15400.0
2017-08-01 10:30:00,95.8,96.35,95.8,96.05,15186.0,95.8,96.35,95.8,96.05,15186.0
2017-08-01 11:00:00,95.98,96.05,95.82,95.94,41085.0,95.98,96.05,95.82,95.94,41085.0
2017-08-01 11:30:00,95.91,96.0,95.4,95.76,40113.0,95.91,96.0,95.4,95.76,40113.0
2017-08-01 12:00:00,95.78,95.96,95.59,95.74,24364.0,95.78,95.96,95.59,95.74,24364.0
2017-08-01 12:30:00,95.75,96.03,95.56,95.77,28520.0,95.75,96.03,95.56,95.77,28520.0
2017-08-01 13:00:00,95.71,95.76,95.4,95.62,19590.0,95.71,95.76,95.4,95.62,19590.0
2017-08-01 13:30:00,95.65,96.08,95.56,95.94,23781.0,95.65,96.08,95.56,95.94,23781.0
2017-08-01 14:00:00,95.99,96.21,95.77,96.11,26083.0,95.99,96.21,95.77,96.11,26083.0
2017-08-01 14:30:00,96.21,96.45,96.11,96.28,21875.0,96.21,96.45,96.11,96.28,21875.0
2017-08-01 15:00:00,96.28,96.43,96.08,96.37,20738.0,96.28,96.43,96.08,96.37,20738.0
2017-08-01 15:30:00,96.38,96.71,96.36,96.61,58469.0,96.38,96.71,96.36,96.61,58469.0
2017-08-02 09:30:00,96.58,96.82,95.7,95.72,18186.0,96.58,96.82,95.7,95.72,18186.0
2017-08-02 10:00:00,95.67,95.75,94.48,94.49,39316.0,95.67,95.75,94.48,94.49,39316.0
2017-08-02 10:30:00,94.48,95.17,94.15,95.12,47789.0,94.48,95.17,94.15,95.12,47789.0
2017-08-02 11:00:00,95.09,95.14,94.11,94.43,35944.0,95.09,95.14,94.11,94.43,35944.0
2017-08-02 11:30:00,94.51,94.83,94.08,94.25,21088.0,94.51,94.83,94.08,94.25,21088.0
2017-08-02 12:00:00,94.17,94.6,94.07,94.37,50582.0,94.17,94.6,94.07,94.37,50582.0
2017-08-02 12:30:00,94.36,94.36,93.67,93.87,32738.0,94.36,94.36,93.67,93.87,32738.0
2017-08-02 13:00:00,93.87,94.24,93.68,94.24,25342.0,93.87,94.24,93.68,94.24,25342.0
2017-08-02 13:30:00,94.21,95.19,94.1,95.19,60504.0,94.21,95.19,94.1,95.19,60504.0
2017-08-02 14:00:00,95.19,95.73,95.04,95.69,36317.0,95.19,95.73,95.04,95.69,36317.0
2017-08-02 14:30:00,95.72,95.85,95.05,95.05,43487.0,95.72,95.85,95.05,95.05,43487.0
2017-08-02 15:00:00,95.05,96.09,94.91,95.94,49183.0,95.05,96.09,94.91,95.94,49183.0
2017-08-02 15:30:00,95.95,96.36,95.82,96.1,104935.0,95.95,96.36,95.82,96.1,104935.0
2017-08-03 09:30:00,97.25,100.0,85.5,87.83,405664.0,97.25,100.0,85.5,87.83,405664.0
2017-08-03 10:00:00,87.76,88.36,86.36,87.17,128314.0,87.76,88.36,86.36,87.17,128314.0
2017-08-03 10:30:00,87.09,87.75,86.95,87.33,72879.0,87.09,87.75,86.95,87.33,72879.0
2017-08-03 11:00:00,87.37,87.48,86.4,86.66,86449.0,87.37,87.48,86.4,86.66,86449.0
2017-08-03 11:30:00,86.52,87.22,86.29,86.86,46630.0,86.52,87.22,86.29,86.86,46630.0
2017-08-03 12:00:00,86.81,86.86,86.42,86.6,28417.0,86.81,86.86,86.42,86.6,28417.0
2017-08-03 12:30:00,86.57,87.82,86.55,87.5,34177.0,86.57,87.82,86.55,87.5,34177.0
2017-08-03 13:00:00,87.5,88.35,87.41,88.13,32636.0,87.5,88.35,87.41,88.13,32636.0
2017-08-03 13:30:00,88.07,88.63,87.55,87.57,33255.0,88.07,88.63,87.55,87.57,33255.0
2017-08-03 14:00:00,87.63,87.63,86.91,87.28,53356.0,87.63,87.63,86.91,87.28,53356.0
2017-08-03 14:30:00,87.3,87.57,86.61,86.71,53320.0,87.3,87.57,86.61,86.71,53320.0
2017-08-03 15:00:00,86.7,87.16,86.33,87.1,86035.0,86.7,87.16,86.33,87.1,86035.0
2017-08-03 15:30:00,87.17,87.17,86.33,86.67,197993.0,87.17,87.17,86.33,86.67,197993.0
2017-08-04 09:30:00,87.04,87.67,85.39,85.57,97784.0,87.04,87.67,85.39,85.57,97784.0
2017-08-04 10:00:00,85.48,86.31,85.41,86.15,97825.0,85.48,86.31,85.41,86.15,97825.0
2017-08-04 10:30:00,86.13,86.13,85.13,85.45,58069.0,86.13,86.13,85.13,85.45,58069.0
2017-08-04 11:00:00,85.45,86.13,85.2,85.2,64839.0,85.45,86.13,85.2,85.2,64839.0
2017-08-04 11:30:00,85.18,85.31,84.32,84.87,79026.0,85.18,85.31,84.32,84.87,79026.0
2017-08-04 12:00:00,84.89,84.89,84.4,84.65,44238.0,84.89,84.89,84.4,84.65,44238.0
2017-08-04 12:30:00,84.56,84.62,84.28,84.62,36298.0,84.56,84.62,84.28,84.62,36298.0
2017-08-04 13:00:00,84.58,85.16,84.57,85.13,44846.0,84.58,85.16,84.57,85.13,44846.0
2017-08-04 13:30:00,85.15,85.15,84.34,84.52,39865.0,85.15,85.15,84.34,84.52,39865.0
2017-08-04 14:00:00,84.51,85.2,84.5,85.01,43601.0,84.51,85.2,84.5,85.01,43601.0
2017-08-04 14:30:00,85.01,85.22,84.78,85.11,44098.0,85.01,85.22,84.78,85.11,44098.0
2017-08-04 15:00:00,85.11,85.21,84.89,85.05,45151.0,85.11,85.21,84.89,85.05,45151.0
2017-08-04 15:30:00,85.03,85.31,84.63,85.29,196848.0,85.03,85.31,84.63,85.29,196848.0
2017-08-07 09:30:00,85.37,85.79,85.21,85.68,38585.0,85.37,85.79,85.21,85.68,38585.0
2017-08-07 10:00:00,85.69,86.19,85.57,85.8,56178.0,85.69,86.19,85.57,85.8,56178.0
2017-08-07 10:30:00,85.89,86.01,85.52,86.0,40906.0,85.89,86.01,85.52,86.0,40906.0
2017-08-07 11:00:00,86.02,86.92,85.92,86.9,55427.0,86.02,86.92,85.92,86.9,55427.0
2017-08-07 11:30:00,86.94,87.4,86.85,86.93,25219.0,86.94,87.4,86.85,86.93,25219.0
2017-08-07 12:00:00,86.84,87.12,86.82,87.05,21698.0,86.84,87.12,86.82,87.05,21698.0
2017-08-07 12:30:00,87.05,87.13,86.7,86.74,17657.0,87.05,87.13,86.7,86.74,17657.0
2017-08-07 13:00:00,86.73,86.91,86.65,86.86,23377.0,86.73,86.91,86.65,86.86,23377.0
2017-08-07 13:30:00,86.86,87.0,86.66,86.7,18178.0,86.86,87.0,86.66,86.7,18178.0
2017-08-07 14:00:00,86.72,86.81,86.52,86.54,16684.0,86.72,86.81,86.52,86.54,16684.0
2017-08-07 14:30:00,86.53,86.64,86.28,86.3,18706.0,86.53,86.64,86.28,86.3,18706.0
2017-08-07 15:00:00,86.32,86.45,86.15,86.23,27749.0,86.32,86.45,86.15,86.23,27749.0
2017-08-07 15:30:00,86.27,86.36,86.16,86.18,62527.0,86.27,86.36,86.16,86.18,62527.0
2017-08-08 09:30:00,85.97,86.0,85.21,85.31,29932.0,85.97,86.0,85.21,85.31,29932.0
2017-08-08 10:00:00,85.38,86.02,85.37,85.55,32866.0,85.38,86.02,85.37,85.55,32866.0
2017-08-08 10:30:00,85.46,85.76,85.04,85.52,57862.0,85.46,85.76,85.04,85.52,57862.0
2017-08-08 11:00:00,85.47,85.73,85.3,85.6,27939.0,85.47,85.73,85.3,85.6,27939.0
2017-08-08 11:30:00,85.67,85.97,85.42,85.91,25703.0,85.67,85.97,85.42,85.91,25703.0
2017-08-08 12:00:00,85.86,85.9,85.61,85.61,14652.0,85.86,85.9,85.61,85.61,14652.0
2017-08-08 12:30:00,85.59,85.86,85.5,85.7,15905.0,85.59,85.86,85.5,85.7,15905.0
2017-08-08 13:00:00,85.71,86.02,85.65,85.89,23192.0,85.71,86.02,85.65,85.89,23192.0
2017-08-08 13:30:00,85.95,86.1,85.76,85.81,25585.0,85.95,86.1,85.76,85.81,25585.0
2017-08-08 14:00:00,85.86,85.93,85.7,85.84,26811.0,85.86,85.93,85.7,85.84,26811.0
2017-08-08 14:30:00,85.88,85.93,85.73,85.78,24821.0,85.88,85.93,85.73,85.78,24821.0
2017-08-08 15:00:00,85.78,85.8,85.52,85.53,33657.0,85.78,85.8,85.52,85.53,33657.0
2017-08-08 15:30:00,85.53,85.56,85.28,85.39,91397.0,85.53,85.56,85.28,85.39,91397.0
2017-08-09 09:30:00,84.7,85.1,83.77,84.03,33428.0,84.7,85.1,83.77,84.03,33428.0
2017-08-09 10:00:00,84.1,84.14,83.64,83.86,42488.0,84.1,84.14,83.64,83.86,42488.0
2017-08-09 10:30:00,83.85,84.42,83.75,84.11,29996.0,83.85,84.42,83.75,84.11,29996.0
2017-08-09 11:00:00,84.11,84.22,83.85,84.04,20505.0,84.11,84.22,83.85,84.04,20505.0
2017-08-09 11:30:00,84.03,84.27,83.98,84.27,26056.0,84.03,84.27,83.98,84.27,26056.0
2017-08-09 12:00:00,84.17,84.21,83.88,84.06,18325.0,84.17,84.21,83.88,84.06,18325.0
2017-08-09 12:30:00,84.07,84.13,83.79,83.92,13131.0,84.07,84.13,83.79,83.92,13131.0
2017-08-09 13:00:00,83.9,84.08,83.84,83.96,25454.0,83.9,84.08,83.84,83.96,25454.0
2017-08-09 13:30:00,83.95,83.98,83.61,83.64,22964.0,83.95,83.98,83.61,83.64,22964.0
2017-08-09 14:00:00,83.69,83.75,83.3,83.73,30780.0,83.69,83.75,83.3,83.73,30780.0
2017-08-09 14:30:00,83.73,84.0,83.66,83.92,31367.0,83.73,84.0,83.66,83.92,31367.0
2017-08-09 15:00:00,83.93,84.12,83.88,83.98,32604.0,83.93,84.12,83.88,83.98,32604.0
2017-08-09 15:30:00,83.98,84.15,83.92,84.06,82798.0,83.98,84.15,83.92,84.06,82798.0
2017-08-10 09:30:00,83.36,83.7,81.81,83.29,78137.0,83.36,83.7,81.81,83.29,78137.0
2017-08-10 10:00:00,83.39,83.48,82.11,82.5,48724.0,83.39,83.48,82.11,82.5,48724.0
2017-08-10 10:30:00,82.51,82.82,82.25,82.5,40596.0,82.51,82.82,82.25,82.5,40596.0
2017-08-10 11:00:00,82.56,82.65,81.83,82.12,45341.0,82.56,82.65,81.83,82.12,45341.0
2017-08-10 11:30:00,82.21,82.22,81.61,81.88,37689.0,82.21,82.22,81.61,81.88,37689.0
2017-08-10 12:00:00,81.84,81.94,81.61,81.74,33802.0,81.84,81.94,81.61,81.74,33802.0
2017-08-10 12:30:00,81.73,81.82,81.37,81.7,54620.0,81.73,81.82,81.37,81.7,54620.0
2017-08-10 13:00:00,81.82,82.35,81.78,82.25,38494.0,81.82,82.35,81.78,82.25,38494.0
2017-08-10 13:30:00,82.25,82.36,81.9,81.98,19219.0,82.25,82.36,81.9,81.98,19219.0
2017-08-10 14:00:00,81.98,82.57,81.6,82.54,21378.0,81.98,82.57,81.6,82.54,21378.0
2017-08-10 14:30:00,82.58,82.87,82.54,82.82,27267.0,82.58,82.87,82.54,82.82,27267.0
2017-08-10 15:00:00,82.85,82.92,82.28,82.55,34045.0,82.85,82.92,82.28,82.55,34045.0
2017-08-10 15:30:00,82.55,82.59,81.98,82.05,86831.0,82.55,82.59,81.98,82.05,86831.0
2017-08-11 09:30:00,82.2,83.84,82.13,83.84,38782.0,82.2,83.84,82.13,83.84,38782.0
2017-08-11 10:00:00,83.84,84.49,83.65,84.44,44138.0,83.84,84.49,83.65,84.44,44138.0
2017-08-11 10:30:00,84.33,84.59,83.92,83.92,25244.0,84.33,84.59,83.92,83.92,25244.0
2017-08-11 11:00:00,83.9,83.91,83.21,83.57,21799.0,83.9,83.91,83.21,83.57,21799.0
2017-08-11 11:30:00,83.43,83.83,83.28,83.39,13144.0,83.43,83.83,83.28,83.39,13144.0
2017-08-11 12:00:00,83.3,83.67,83.29,83.45,27665.0,83.3,83.67,83.29,83.45,27665.0
2017-08-11 12:30:00,83.49,83.82,83.31,83.76,32120.0,83.49,83.82,83.31,83.76,32120.0
2017-08-11 13:00:00,83.81,84.19,83.64,83.77,27732.0,83.81,84.19,83.64,83.77,27732.0
2017-08-11 13:30:00,83.75,83.92,83.55,83.7,27950.0,83.75,83.92,83.55,83.7,27950.0
2017-08-11 14:00:00,83.67,84.05,83.6,83.99,27817.0,83.67,84.05,83.6,83.99,27817.0
2017-08-11 14:30:00,83.96,84.06,83.75,83.75,74107.0,83.96,84.06,83.75,83.75,74107.0
2017-08-11 15:00:00,83.74,84.13,83.74,83.85,30011.0,83.74,84.13,83.74,83.85,30011.0
2017-08-11 15:30:00,83.89,83.89,83.52,83.57,62787.0,83.89,83.89,83.52,83.57,62787.0
2017-08-14 09:30:00,86.72,86.99,84.8,84.86,100619.0,86.72,86.99,84.8,84.86,100619.0
2017-08-14 10:00:00,84.82,85.35,84.76,84.87,43998.0,84.82,85.35,84.76,84.87,43998.0
2017-08-14 10:30:00,84.97,85.44,84.92,85.25,29599.0,84.97,85.44,84.92,85.25,29599.0
2017-08-14 11:00:00,85.25,85.25,84.72,84.9,29606.0,85.25,85.25,84.72,84.9,29606.0
2017-08-14 11:30:00,84.85,85.08,84.42,85.08,24830.0,84.85,85.08,84.42,85.08,24830.0
2017-08-14 12:00:00,85.11,85.16,84.7,84.76,22417.0,85.11,85.16,84.7,84.76,22417.0
2017-08-14 12:30:00,84.76,84.89,84.63,84.73,17479.0,84.76,84.89,84.63,84.73,17479.0
2017-08-14 13:00:00,84.7,85.12,84.6,84.98,21591.0,84.7,85.12,84.6,84.98,21591.0
2017-08-14 13:30:00,84.99,85.12,84.93,85.01,17914.0,84.99,85.12,84.93,85.01,17914.0
2017-08-14 14:00:00,85.03,85.36,84.93,85.05,30098.0,85.03,85.36,84.93,85.05,30098.0
2017-08-14 14:30:00,85.04,85.43,85.02,85.31,24091.0,85.04,85.43,85.02,85.31,24091.0
2017-08-14 15:00:00,85.32,85.53,85.19,85.53,28770.0,85.32,85.53,85.19,85.53,28770.0
2017-08-14 15:30:00,85.55,85.66,85.49,85.56,72908.0,85.55,85.66,85.49,85.56,72908.0
2017-08-15 09:30:00,85.74,85.92,85.01,85.27,21121.0,85.74,85.92,85.01,85.27,21121.0
2017-08-15 10:00:00,85.37,85.48,84.54,85.48,26982.0,85.37,85.48,84.54,85.48,26982.0
2017-08-15 10:30:00,85.47,85.67,85.05,85.4,16143.0,85.47,85.67,85.05,85.4,16143.0
2017-08-15 11:00:00,85.34,85.44,85.23,85.27,17998.0,85.34,85.44,85.23,85.27,17998.0
2017-08-15 11:30:00,85.23,85.35,84.73,84.82,16304.0,85.23,85.35,84.73,84.82,16304.0
2017-08-15 12:00:00,84.85,85.28,84.85,85.25,13115.0,84.85,85.28,84.85,85.25,13115.0
2017-08-15 12:30:00,85.32,85.4,85.23,85.39,19985.0,85.32,85.4,85.23,85.39,19985.0
2017-08-15 13:00:00,85.34,85.34,85.05,85.15,17732.0,85.34,85.34,85.05,85.15,17732.0
2017-08-15 13:30:00,85.12,85.35,85.09,85.35,8190.0,85.12,85.35,85.09,85.35,8190.0
2017-08-15 14:00:00,85.29,85.5,85.23,85.48,14654.0,85.29,85.5,85.23,85.48,14654.0
2017-08-15 14:30:00,85.5,85.55,85.15,85.25,21467.0,85.5,85.55,85.15,85.25,21467.0
2017-08-15 15:00:00,85.22,85.54,85.1,85.33,47689.0,85.22,85.54,85.1,85.33,47689.0
2017-08-15 15:30:00,85.36,85.53,85.25,85.3,36054.0,85.36,85.53,85.25,85.3,36054.0
2017-08-16 09:30:00,85.82,85.92,85.38,85.58,18915.0,85.82,85.92,85.38,85.58,18915.0
2017-08-16 10:00:00,85.6,85.95,85.6,85.77,8670.0,85.6,85.95,85.6,85.77,8670.0
2017-08-16 10:30:00,85.74,85.96,85.6,85.96,21957.0,85.74,85.96,85.6,85.96,21957.0
2017-08-16 11:00:00,85.97,85.97,85.65,85.88,16151.0,85.97,85.97,85.65,85.88,16151.0
2017-08-16 11:30:00,85.93,86.59,85.88,86.37,29923.0,85.93,86.59,85.88,86.37,29923.0
2017-08-16 12:00:00,86.38,86.65,86.38,86.61,18574.0,86.38,86.65,86.38,86.61,18574.0
2017-08-16 12:30:00,86.61,86.61,86.33,86.47,13062.0,86.61,86.61,86.33,86.47,13062.0
2017-08-16 13:00:00,86.52,86.78,86.36,86.65,31044.0,86.52,86.78,86.36,86.65,31044.0
2017-08-16 13:30:00,86.69,86.72,86.28,86.38,22172.0,86.69,86.72,86.28,86.38,22172.0
2017-08-16 14:00:00,86.3,86.47,86.09,86.27,16909.0,86.3,86.47,86.09,86.27,16909.0
2017-08-16 14:30:00,86.27,86.5,86.13,86.41,22775.0,86.27,86.5,86.13,86.41,22775.0
2017-08-16 15:00:00,86.42,86.54,86.15,86.51,23827.0,86.42,86.54,86.15,86.51,23827.0
2017-08-16 15:30:00,86.51,86.62,86.38,86.45,48533.0,86.51,86.62,86.38,86.45,48533.0
2017-08-17 09:30:00,86.31,86.93,86.12,86.5,129158.0,86.31,86.93,86.12,86.5,129158.0
2017-08-17 10:00:00,86.33,86.74,86.06,86.37,32812.0,86.33,86.74,86.06,86.37,32812.0
2017-08-17 10:30:00,86.49,87.12,86.48,86.85,20027.0,86.49,87.12,86.48,86.85,20027.0
2017-08-17 11:00:00,86.82,87.34,86.82,87.26,14009.0,86.82,87.34,86.82,87.26,14009.0
2017-08-17 11:30:00,87.2,87.41,87.13,87.37,17103.0,87.2,87.41,87.13,87.37,17103.0
2017-08-17 12:00:00,87.35,87.4,87.01,87.38,22293.0,87.35,87.4,87.01,87.38,22293.0
2017-08-17 12:30:00,87.41,87.47,87.13,87.21,17086.0,87.41,87.47,87.13,87.21,17086.0
2017-08-17 13:00:00,87.2,87.42,87.11,87.25,18687.0,87.2,87.42,87.11,87.25,18687.0
2017-08-17 13:30:00,87.26,87.43,87.17,87.38,30204.0,87.26,87.43,87.17,87.38,30204.0
2017-08-17 14:00:00,87.28,87.37,87.11,87.3,30536.0,87.28,87.37,87.11,87.3,30536.0
2017-08-17 14:30:00,87.31,87.6,87.28,87.56,32505.0,87.31,87.6,87.28,87.56,32505.0
2017-08-17 15:00:00,87.52,87.56,87.25,87.33,37917.0,87.52,87.56,87.25,87.33,37917.0
2017-08-17 15:30:00,87.32,87.53,87.08,87.25,132569.0,87.32,87.53,87.08,87.25,132569.0
2017-08-18 09:30:00,86.76,87.03,85.78,86.18,136689.0,86.76,87.03,85.78,86.18,136689.0
2017-08-18 10:00:00,85.85,86.26,85.6,86.26,23590.0,85.85,86.26,85.6,86.26,23590.0
2017-08-18 10:30:00,86.14,86.25,85.83,86.14,21396.0,86.14,86.25,85.83,86.14,21396.0
2017-08-18 11:00:00,86.13,86.23,85.67,86.17,16824.0,86.13,86.23,85.67,86.17,16824.0
2017-08-18 11:30:00,86.21,86.35,86.07,86.34,20161.0,86.21,86.35,86.07,86.34,20161.0
2017-08-18 12:00:00,86.35,86.4,86.19,86.4,21419.0,86.35,86.4,86.19,86.4,21419.0
2017-08-18 12:30:00,86.41,86.61,86.35,86.59,10712.0,86.41,86.61,86.35,86.59,10712.0
2017-08-18 13:00:00,86.5,86.51,86.15,86.16,14556.0,86.5,86.51,86.15,86.16,14556.0
2017-08-18 13:30:00,86.12,86.25,85.8,85.84,9351.0,86.12,86.25,85.8,85.84,9351.0
2017-08-18 14:00:00,85.77,86.06,85.77,86.04,11652.0,85.77,86.06,85.77,86.04,11652.0
2017-08-18 14:30:00,86.05,86.18,85.98,86.12,10457.0,86.05,86.18,85.98,86.12,10457.0
2017-08-18 15:00:00,86.12,86.22,86.03,86.03,11801.0,86.12,86.22,86.03,86.03,11801.0
2017-08-18 15:30:00,86.06,86.15,85.73,85.78,48139.0,86.06,86.15,85.73,85.78,48139.0
2017-08-21 09:30:00,85.9,86.29,85.77,86.05,24722.0,85.9,86.29,85.77,86.05,24722.0
2017-08-21 10:00:00,86.0,86.05,85.66,85.87,20423.0,86.0,86.05,85.66,85.87,20423.0
2017-08-21 10:30:00,85.87,86.1,85.82,85.98,8737.0,85.87,86.1,85.82,85.98,8737.0
2017-08-21 11:00:00,85.93,86.37,85.85,86.17,19542.0,85.93,86.37,85.85,86.17,19542.0
2017-08-21 11:30:00,86.14,86.31,86.1,86.24,7073.0,86.14,86.31,86.1,86.24,7073.0
2017-08-21 12:00:00,86.26,86.44,86.16,86.4,10351.0,86.26,86.44,86.16,86.4,10351.0
2017-08-21 12:30:00,86.39,86.54,86.38,86.52,13693.0,86.39,86.54,86.38,86.52,13693.0
2017-08-21 13:00:00,86.54,86.63,86.44,86.48,12157.0,86.54,86.63,86.44,86.48,12157.0
2017-08-21 13:30:00,86.45,86.49,86.28,86.29,8603.0,86.45,86.49,86.28,86.29,8603.0
2017-08-21 14:00:00,86.3,86.32,86.16,86.29,7885.0,86.3,86.32,86.16,86.29,7885.0
2017-08-21 14:30:00,86.3,86.41,86.24,86.28,14916.0,86.3,86.41,86.24,86.28,14916.0
2017-08-21 15:00:00,86.3,86.45,86.21,86.4,13026.0,86.3,86.45,86.21,86.4,13026.0
2017-08-21 15:30:00,86.42,86.6,86.39,86.39,33759.0,86.42,86.6,86.39,86.39,33759.0
2017-08-22 09:30:00,86.54,86.7,86.11,86.5,34716.0,86.54,86.7,86.11,86.5,34716.0
2017-08-22 10:00:00,86.5,86.71,86.47,86.63,12916.0,86.5,86.71,86.47,86.63,12916.0
2017-08-22 10:30:00,86.58,86.75,86.45,86.57,61403.0,86.58,86.75,86.45,86.57,61403.0
2017-08-22 11:00:00,86.6,86.87,86.44,86.76,11571.0,86.6,86.87,86.44,86.76,11571.0
2017-08-22 11:30:00,86.83,87.06,86.61,86.64,14674.0,86.83,87.06,86.61,86.64,14674.0
2017-08-22 12:00:00,86.67,86.94,86.67,86.71,11378.0,86.67,86.94,86.67,86.71,11378.0
2017-08-22 12:30:00,86.7,86.73,86.3,86.35,14455.0,86.7,86.73,86.3,86.35,14455.0
2017-08-22 13:00:00,86.32,86.42,86.25,86.29,9347.0,86.32,86.42,86.25,86.29,9347.0
2017-08-22 13:30:00,86.3,86.56,86.27,86.39,10866.0,86.3,86.56,86.27,86.39,10866.0
2017-08-22 14:00:00,86.43,86.57,86.38,86.57,8444.0,86.43,86.57,86.38,86.57,8444.0
2017-08-22 14:30:00,86.62,86.85,86.53,86.53,24428.0,86.62,86.85,86.53,86.53,24428.0
2017-08-22 15:00:00,86.6,86.89,86.48,86.74,43386.0,86.6,86.89,86.48,86.74,43386.0
2017-08-22 15:30:00,86.75,86.78,86.6,86.63,94259.0,86.75,86.78,86.6,86.63,94259.0
2017-08-23 09:30:00,86.33,86.33,85.43,85.43,26456.0,86.33,86.33,85.43,85.43,26456.0
2017-08-23 10:00:00,85.45,85.47,85.03,85.31,13918.0,85.45,85.47,85.03,85.31,13918.0
2017-08-23 10:30:00,85.28,85.54,85.07,85.2,90982.0,85.28,85.54,85.07,85.2,90982.0
2017-08-23 11:00:00,85.21,85.43,85.01,85.08,19043.0,85.21,85.43,85.01,85.08,19043.0
2017-08-23 11:30:00,85.09,85.23,85.05,85.06,14280.0,85.09,85.23,85.05,85.06,14280.0
2017-08-23 12:00:00,85.02,85.14,84.8,84.8,22140.0,85.02,85.14,84.8,84.8,22140.0
2017-08-23 12:30:00,84.83,84.95,84.59,84.77,11802.0,84.83,84.95,84.59,84.77,11802.0
2017-08-23 13:00:00,84.77,84.87,84.47,84.51,17016.0,84.77,84.87,84.47,84.51,17016.0
2017-08-23 13:30:00,84.47,84.52,84.26,84.47,11242.0,84.47,84.52,84.26,84.47,11242.0
2017-08-23 14:00:00,84.47,84.65,84.47,84.53,12885.0,84.47,84.65,84.47,84.53,12885.0
2017-08-23 14:30:00,84.55,84.82,84.52,84.62,38709.0,84.55,84.82,84.52,84.62,38709.0
2017-08-23 15:00:00,84.62,84.68,84.5,84.68,19990.0,84.62,84.68,84.5,84.68,19990.0
2017-08-23 15:30:00,84.67,84.67,84.46,84.49,52364.0,84.67,84.67,84.46,84.49,52364.0
2017-08-24 09:30:00,84.81,85.0,84.11,84.2,27084.0,84.81,85.0,84.11,84.2,27084.0
2017-08-24 10:00:00,84.2,84.42,84.06,84.32,46485.0,84.2,84.42,84.06,84.32,46485.0
2017-08-24 10:30:00,84.29,84.34,84.18,84.31,31948.0,84.29,84.34,84.18,84.31,31948.0
2017-08-24 11:00:00,84.32,84.34,83.9,83.97,28682.0,84.32,84.34,83.9,83.97,28682.0
2017-08-24 11:30:00,84.0,84.37,83.9,84.2,17091.0,84.0,84.37,83.9,84.2,17091.0
2017-08-24 12:00:00,84.2,84.26,83.92,83.99,54811.0,84.2,84.26,83.92,83.99,54811.0
2017-08-24 12:30:00,83.99,84.14,83.86,83.88,28634.0,83.99,84.14,83.86,83.88,28634.0
2017-08-24 13:00:00,83.91,84.29,83.78,84.24,17425.0,83.91,84.29,83.78,84.24,17425.0
2017-08-24 13:30:00,84.19,84.21,83.92,84.01,12106.0,84.19,84.21,83.92,84.01,12106.0
2017-08-24 14:00:00,84.0,84.18,83.91,84.08,16465.0,84.0,84.18,83.91,84.08,16465.0
2017-08-24 14:30:00,84.11,84.36,84.1,84.3,34093.0,84.11,84.36,84.1,84.3,34093.0
2017-08-24 15:00:00,84.33,84.44,84.29,84.38,23632.0,84.33,84.44,84.29,84.38,23632.0
2017-08-24 15:30:00,84.41,84.45,84.2,84.22,42687.0,84.41,84.45,84.2,84.22,42687.0
2017-08-25 09:30:00,84.0,84.19,83.47,83.58,173993.0,84.0,84.19,83.47,83.58,173993.0
2017-08-25 10:00:00,83.59,83.68,82.6,82.6,47573.0,83.59,83.68,82.6,82.6,47573.0
2017-08-25 10:30:00,82.7,82.86,82.27,82.28,34045.0,82.7,82.86,82.27,82.28,34045.0
2017-08-25 11:00:00,82.24,82.27,81.41,81.55,75653.0,82.24,82.27,81.41,81.55,75653.0
2017-08-25 11:30:00,81.6,82.34,81.6,82.11,56522.0,81.6,82.34,81.6,82.11,56522.0
2017-08-25 12:00:00,82.16,82.54,82.07,82.09,17007.0,82.16,82.54,82.07,82.09,17007.0
2017-08-25 12:30:00,82.1,82.1,81.76,81.93,33361.0,82.1,82.1,81.76,81.93,33361.0
2017-08-25 13:00:00,81.96,82.26,81.88,81.9,17760.0,81.96,82.26,81.88,81.9,17760.0
2017-08-25 13:30:00,81.92,82.08,81.92,82.02,20517.0,81.92,82.08,81.92,82.02,20517.0
2017-08-25 14:00:00,82.03,82.34,81.95,82.34,22336.0,82.03,82.34,81.95,82.34,22336.0
2017-08-25 14:30:00,82.34,82.35,82.1,82.3,18449.0,82.34,82.35,82.1,82.3,18449.0
2017-08-25 15:00:00,82.32,82.36,82.13,82.29,31537.0,82.32,82.36,82.13,82.29,31537.0
2017-08-25 15:30:00,82.27,82.29,81.93,81.96,80411.0,82.27,82.29,81.93,81.96,80411.0
2017-08-28 09:30:00,82.36,82.74,82.11,82.46,16566.0,82.36,82.74,82.11,82.46,16566.0
2017-08-28 10:00:00,82.46,82.55,81.9,82.17,27146.0,82.46,82.55,81.9,82.17,27146.0
2017-08-28 10:30:00,82.11,82.43,81.87,81.95,50054.0,82.11,82.43,81.87,81.95,50054.0
2017-08-28 11:00:00,82.04,82.16,81.79,81.91,23096.0,82.04,82.16,81.79,81.91,23096.0
2017-08-28 11:30:00,81.94,82.12,81.75,81.9,39064.0,81.94,82.12,81.75,81.9,39064.0
2017-08-28 12:00:00,81.9,82.01,81.7,81.72,29204.0,81.9,82.01,81.7,81.72,29204.0
2017-08-28 12:30:00,81.69,82.0,81.59,82.0,18096.0,81.69,82.0,81.59,82.0,18096.0
2017-08-28 13:00:00,82.0,82.15,81.78,81.87,21525.0,82.0,82.15,81.78,81.87,21525.0
2017-08-28 13:30:00,81.81,81.91,81.66,81.7,26229.0,81.81,81.91,81.66,81.7,26229.0
2017-08-28 14:00:00,81.75,81.77,81.32,81.56,40452.0,81.75,81.77,81.32,81.56,40452.0
2017-08-28 14:30:00,81.49,81.85,81.35,81.63,44037.0,81.49,81.85,81.35,81.63,44037.0
2017-08-28 15:00:00,81.63,82.2,81.44,81.95,70870.0,81.63,82.2,81.44,81.95,70870.0
2017-08-28 15:30:00,81.98,82.16,81.76,81.8,102848.0,81.98,82.16,81.76,81.8,102848.0
2017-08-29 09:30:00,81.25,81.87,81.01,81.57,43990.0,81.25,81.87,81.01,81.57,43990.0
2017-08-29 10:00:00,81.59,81.81,81.34,81.69,26739.0,81.59,81.81,81.34,81.69,26739.0
2017-08-29 10:30:00,81.72,82.29,81.64,81.8,56964.0,81.72,82.29,81.64,81.8,56964.0
2017-08-29 11:00:00,81.81,81.92,81.55,81.61,41875.0,81.81,81.92,81.55,81.61,41875.0
2017-08-29 11:30:00,81.53,81.91,81.52,81.85,24814.0,81.53,81.91,81.52,81.85,24814.0
2017-08-29 12:00:00,81.85,81.93,81.77,81.84,54570.0,81.85,81.93,81.77,81.84,54570.0
2017-08-29 12:30:00,81.88,82.04,81.81,81.9,35649.0,81.88,82.04,81.81,81.9,35649.0
2017-08-29 13:00:00,81.89,81.99,81.78,81.85,32474.0,81.89,81.99,81.78,81.85,32474.0
2017-08-29 13:30:00,81.86,81.93,81.8,81.91,10711.0,81.86,81.93,81.8,81.91,10711.0
2017-08-29 14:00:00,81.93,81.93,81.77,81.87,18024.0,81.93,81.93,81.77,81.87,18024.0
2017-08-29 14:30:00,81.86,81.91,81.74,81.9,59945.0,81.86,81.91,81.74,81.9,59945.0
2017-08-29 15:00:00,81.96,82.3,81.93,82.18,31519.0,81.96,82.3,81.93,82.18,31519.0
2017-08-29 15:30:00,82.15,82.19,81.92,82.0,85245.0,82.15,82.19,81.92,82.0,85245.0
2017-08-30 09:30:00,82.0,82.19,81.62,81.86,22719.0,82.0,82.19,81.62,81.86,22719.0
2017-08-30 10:00:00,81.85,82.51,81.78,82.45,91201.0,81.85,82.51,81.78,82.45,91201.0
2017-08-30 10:30:00,82.39,82.67,82.2,82.53,33475.0,82.39,82.67,82.2,82.53,33475.0
2017-08-30 11:00:00,82.52,82.77,82.51,82.67,22043.0,82.52,82.77,82.51,82.67,22043.0
2017-08-30 11:30:00,82.66,82.83,82.53,82.59,25674.0,82.66,82.83,82.53,82.59,25674.0
2017-08-30 12:00:00,82.58,83.08,82.54,83.04,27966.0,82.58,83.08,82.54,83.04,27966.0
2017-08-30 12:30:00,83.05,83.53,83.01,83.19,31312.0,83.05,83.53,83.01,83.19,31312.0
2017-08-30 13:00:00,83.29,83.42,83.14,83.34,19441.0,83.29,83.42,83.14,83.34,19441.0
2017-08-30 13:30:00,83.33,83.45,83.11,83.34,18427.0,83.33,83.45,83.11,83.34,18427.0
2017-08-30 14:00:00,83.34,83.45,83.15,83.25,17233.0,83.34,83.45,83.15,83.25,17233.0
2017-08-30 14:30:00,83.26,83.34,83.09,83.22,24880.0,83.26,83.34,83.09,83.22,24880.0
2017-08-30 15:00:00,83.2,83.61,83.19,83.59,27071.0,83.2,83.61,83.19,83.59,27071.0
2017-08-30 15:30:00,83.59,83.66,83.18,83.23,74333.0,83.59,83.66,83.18,83.23,74333.0
2017-08-31 09:30:00,83.61,83.78,83.32,83.58,35323.0,83.61,83.78,83.32,83.58,35323.0
2017-08-31 10:00:00,83.56,83.61,83.12,83.22,15888.0,83.56,83.61,83.12,83.22,15888.0
2017-08-31 10:30:00,83.2,83.22,82.77,83.1,22321.0,83.2,83.22,82.77,83.1,22321.0
2017-08-31 11:00:00,83.04,83.22,82.87,83.21,11556.0,83.04,83.22,82.87,83.21,11556.0
2017-08-31 11:30:00,83.22,83.24,82.96,83.15,18872.0,83.22,83.24,82.96,83.15,18872.0
2017-08-31 12:00:00,83.16,83.41,83.11,83.41,16385.0,83.16,83.41,83.11,83.41,16385.0
2017-08-31 12:30:00,83.44,83.66,83.4,83.63,14682.0,83.44,83.66,83.4,83.63,14682.0
2017-08-31 13:00:00,83.61,83.81,83.59,83.76,10486.0,83.61,83.81,83.59,83.76,10486.0
2017-08-31 13:30:00,83.75,83.84,83.74,83.79,15724.0,83.75,83.84,83.74,83.79,15724.0
2017-08-31 14:00:00,83.8,83.99,83.78,83.99,18633.0,83.8,83.99,83.78,83.99,18633.0
2017-08-31 14:30:00,83.98,84.08,83.96,84.07,20839.0,83.98,84.08,83.96,84.07,20839.0
2017-08-31 15:00:00,84.07,84.17,83.98,84.14,30703.0,84.07,84.17,83.98,84.14,30703.0
2017-08-31 15:30:00,84.14,84.39,84.12,84.38,91817.0,84.14,84.39,84.12,84.38,91817.0
2017-09-01 09:30:00,84.47,85.37,84.35,85.37,36624.0,84.47,85.37,84.35,85.37,36624.0
2017-09-01 10:00:00,85.3,85.35,84.67,84.96,15670.0,85.3,85.35,84.67,84.96,15670.0
2017-09-01 10:30:00,84.89,85.04,84.82,85.04,17737.0,84.89,85.04,84.82,85.04,17737.0
2017-09-01 11:00:00,85.05,85.22,85.01,85.19,18020.0,85.05,85.22,85.01,85.19,18020.0
2017-09-01 11:30:00,85.22,85.44,85.04,85.41,30014.0,85.22,85.44,85.04,85.41,30014.0
2017-09-01 12:00:00,85.38,85.7,85.37,85.7,25234.0,85.38,85.7,85.37,85.7,25234.0
2017-09-01 12:30:00,85.67,85.71,85.48,85.57,11896.0,85.67,85.71,85.48,85.57,11896.0
2017-09-01 13:00:00,85.6,85.67,85.5,85.64,9409.0,85.6,85.67,85.5,85.64,9409.0
2017-09-01 13:30:00,85.65,85.87,85.54,85.86,19187.0,85.65,85.87,85.54,85.86,19187.0
2017-09-01 14:00:00,85.78,85.85,85.38,85.41,20805.0,85.78,85.85,85.38,85.41,20805.0
2017-09-01 14:30:00,85.4,85.65,85.3,85.62,23792.0,85.4,85.65,85.3,85.62,23792.0
2017-09-01 15:00:00,85.57,85.7,85.56,85.68,17636.0,85.57,85.7,85.56,85.68,17636.0
2017-09-01 15:30:00,85.67,85.68,85.53,85.54,54870.0,85.67,85.68,85.53,85.54,54870.0
2017-09-05 09:30:00,85.42,86.9,85.42,86.89,32378.0,85.42,86.9,85.42,86.89,32378.0
2017-09-05 10:00:00,86.9,86.9,86.6,86.69,9550.0,86.9,86.9,86.6,86.69,9550.0
2017-09-05 10:30:00,86.69,86.72,86.46,86.54,14045.0,86.69,86.72,86.46,86.54,14045.0
2017-09-05 11:00:00,86.57,86.57,85.57,85.79,19732.0,86.57,86.57,85.57,85.79,19732.0
2017-09-05 11:30:00,85.81,86.01,85.8,85.88,18350.0,85.81,86.01,85.8,85.88,18350.0
2017-09-05 12:00:00,85.86,85.86,85.16,85.21,14688.0,85.86,85.86,85.16,85.21,14688.0
2017-09-05 12:30:00,85.19,85.39,85.0,85.38,36702.0,85.19,85.39,85.0,85.38,36702.0
2017-09-05 13:00:00,85.41,85.44,85.06,85.27,10150.0,85.41,85.44,85.06,85.27,10150.0
2017-09-05 13:30:00,85.29,85.43,85.22,85.43,10336.0,85.29,85.43,85.22,85.43,10336.0
2017-09-05 14:00:00,85.38,85.56,85.13,85.56,21010.0,85.38,85.56,85.13,85.56,21010.0
2017-09-05 14:30:00,85.49,85.54,85.23,85.27,15743.0,85.49,85.54,85.23,85.27,15743.0
2017-09-05 15:00:00,85.29,85.43,85.29,85.36,12259.0,85.29,85.43,85.29,85.36,12259.0
2017-09-05 15:30:00,85.37,85.44,85.25,85.34,41231.0,85.37,85.44,85.25,85.34,41231.0
2017-09-06 09:30:00,85.34,85.64,84.01,84.33,36556.0,85.34,85.64,84.01,84.33,36556.0
2017-09-06 10:00:00,84.36,84.58,84.28,84.46,20727.0,84.36,84.58,84.28,84.46,20727.0
2017-09-06 10:30:00,84.44,85.2,84.28,85.0,43050.0,84.44,85.2,84.28,85.0,43050.0
2017-09-06 11:00:00,85.01,85.14,84.56,84.95,38153.0,85.01,85.14,84.56,84.95,38153.0
2017-09-06 11:30:00,84.93,85.3,84.87,85.25,25235.0,84.93,85.3,84.87,85.25,25235.0
2017-09-06 12:00:00,85.21,85.46,85.13,85.4,18435.0,85.21,85.46,85.13,85.4,18435.0
2017-09-06 12:30:00,85.41,85.57,85.36,85.57,22348.0,85.41,85.57,85.36,85.57,22348.0
2017-09-06 13:00:00,85.56,86.02,85.51,85.94,9192.0,85.56,86.02,85.51,85.94,9192.0
2017-09-06 13:30:00,85.95,86.22,85.9,86.16,12411.0,85.95,86.22,85.9,86.16,12411.0
2017-09-06 14:00:00,86.19,86.34,86.09,86.12,14693.0,86.19,86.34,86.09,86.12,14693.0
2017-09-06 14:30:00,86.09,86.19,86.01,86.06,13983.0,86.09,86.19,86.01,86.06,13983.0
2017-09-06 15:00:00,86.11,86.35,86.03,86.26,21119.0,86.11,86.35,86.03,86.26,21119.0
2017-09-06 15:30:00,86.27,86.39,86.15,86.19,64587.0,86.27,86.39,86.15,86.19,64587.0
2017-09-07 09:30:00,86.2,86.73,86.2,86.41,16252.0,86.2,86.73,86.2,86.41,16252.0
2017-09-07 10:00:00,86.51,86.51,85.76,85.95,14950.0,86.51,86.51,85.76,85.95,14950.0
2017-09-07 10:30:00,85.98,86.49,85.98,86.33,14334.0,85.98,86.49,85.98,86.33,14334.0
2017-09-07 11:00:00,86.32,86.44,86.12,86.27,11996.0,86.32,86.44,86.12,86.27,11996.0
2017-09-07 11:30:00,86.28,86.29,86.07,86.12,11586.0,86.28,86.29,86.07,86.12,11586.0
2017-09-07 12:00:00,86.07,86.38,86.07,86.23,20307.0,86.07,86.38,86.07,86.23,20307.0
2017-09-07 12:30:00,86.23,86.44,86.11,86.32,28845.0,86.23,86.44,86.11,86.32,28845.0
2017-09-07 13:00:00,86.26,86.52,86.25,86.51,13346.0,86.26,86.52,86.25,86.51,13346.0
2017-09-07 13:30:00,86.52,86.73,86.46,86.46,18461.0,86.52,86.73,86.46,86.46,18461.0
2017-09-07 14:00:00,86.45,86.45,86.16,86.2,18540.0,86.45,86.45,86.16,86.2,18540.0
2017-09-07 14:30:00,86.17,86.18,85.96,86.14,19990.0,86.17,86.18,85.96,86.14,19990.0
2017-09-07 15:00:00,86.08,86.29,86.08,86.1,26325.0,86.08,86.29,86.08,86.1,26325.0
2017-09-07 15:30:00,86.1,86.14,85.9,86.08,52717.0,86.1,86.14,85.9,86.08,52717.0
2017-09-08 09:30:00,85.99,86.48,85.44,85.95,11403.0,85.99,86.48,85.44,85.95,11403.0
2017-09-08 10:00:00,85.97,86.48,85.85,85.92,45222.0,85.97,86.48,85.85,85.92,45222.0
2017-09-08 10:30:00,85.85,86.4,85.71,86.3,38060.0,85.85,86.4,85.71,86.3,38060.0
2017-09-08 11:00:00,86.3,86.56,86.13,86.29,22099.0,86.3,86.56,86.13,86.29,22099.0
2017-09-08 11:30:00,86.3,86.41,86.11,86.41,11995.0,86.3,86.41,86.11,86.41,11995.0
2017-09-08 12:00:00,86.43,86.71,86.43,86.51,9327.0,86.43,86.71,86.43,86.51,9327.0
2017-09-08 12:30:00,86.47,86.73,86.45,86.66,17032.0,86.47,86.73,86.45,86.66,17032.0
2017-09-08 13:00:00,86.65,86.7,86.59,86.61,9186.0,86.65,86.7,86.59,86.61,9186.0
2017-09-08 13:30:00,86.61,86.67,86.4,86.55,6210.0,86.61,86.67,86.4,86.55,6210.0
2017-09-08 14:00:00,86.63,86.64,86.23,86.23,26108.0,86.63,86.64,86.23,86.23,26108.0
2017-09-08 14:30:00,86.23,86.55,86.13,86.54,13132.0,86.23,86.55,86.13,86.54,13132.0
2017-09-08 15:00:00,86.51,86.63,86.02,86.05,26187.0,86.51,86.63,86.02,86.05,26187.0
2017-09-08 15:30:00,86.01,86.21,85.99,86.14,59008.0,86.01,86.21,85.99,86.14,59008.0
2017-09-11 09:30:00,87.48,88.25,86.43,88.25,33488.0,87.48,88.25,86.43,88.25,33488.0
2017-09-11 10:00:00,88.17,88.18,87.33,87.34,23683.0,88.17,88.18,87.33,87.34,23683.0
2017-09-11 10:30:00,87.34,87.38,86.89,86.9,10404.0,87.34,87.38,86.89,86.9,10404.0
2017-09-11 11:00:00,86.92,87.29,86.91,87.22,16054.0,86.92,87.29,86.91,87.22,16054.0
2017-09-11 11:30:00,87.2,87.54,87.17,87.33,11405.0,87.2,87.54,87.17,87.33,11405.0
2017-09-11 12:00:00,87.33,87.33,86.97,87.11,13412.0,87.33,87.33,86.97,87.11,13412.0
2017-09-11 12:30:00,87.11,87.31,87.04,87.09,12050.0,87.11,87.31,87.04,87.09,12050.0
2017-09-11 13:00:00,87.12,87.25,86.7,87.25,26606.0,87.12,87.25,86.7,87.25,26606.0
2017-09-11 13:30:00,87.26,87.39,87.11,87.36,15461.0,87.26,87.39,87.11,87.36,15461.0
2017-09-11 14:00:00,87.33,87.36,87.05,87.2,16958.0,87.33,87.36,87.05,87.2,16958.0
2017-09-11 14:30:00,87.24,87.27,87.05,87.12,19344.0,87.24,87.27,87.05,87.12,19344.0
2017-09-11 15:00:00,87.07,87.27,87.0,87.02,16463.0,87.07,87.27,87.0,87.02,16463.0
2017-09-11 15:30:00,87.02,87.08,86.74,86.85,56145.0,87.02,87.08,86.74,86.85,56145.0
2017-09-12 09:30:00,87.04,87.58,86.89,87.55,14571.0,87.04,87.58,86.89,87.55,14571.0
2017-09-12 10:00:00,87.33,87.37,86.62,87.05,18778.0,87.33,87.37,86.62,87.05,18778.0
2017-09-12 10:30:00,86.92,87.0,86.85,86.89,7965.0,86.92,87.0,86.85,86.89,7965.0
2017-09-12 11:00:00,86.95,87.05,86.85,86.88,9839.0,86.95,87.05,86.85,86.88,9839.0
2017-09-12 11:30:00,86.84,86.91,86.49,86.49,11940.0,86.84,86.91,86.49,86.49,11940.0
2017-09-12 12:00:00,86.46,86.93,86.43,86.9,14951.0,86.46,86.93,86.43,86.9,14951.0
2017-09-12 12:30:00,86.87,87.0,86.83,86.97,9638.0,86.87,87.0,86.83,86.97,9638.0
2017-09-12 13:00:00,86.93,87.01,86.78,86.81,6170.0,86.93,87.01,86.78,86.81,6170.0
2017-09-12 13:30:00,86.86,86.92,86.7,86.7,8503.0,86.86,86.92,86.7,86.7,8503.0
2017-09-12 14:00:00,86.75,86.97,86.73,86.88,14286.0,86.75,86.97,86.73,86.88,14286.0
2017-09-12 14:30:00,86.87,86.97,86.79,86.95,10031.0,86.87,86.97,86.79,86.95,10031.0
2017-09-12 15:00:00,86.95,87.09,86.91,87.03,18557.0,86.95,87.09,86.91,87.03,18557.0
2017-09-12 15:30:00,87.05,87.28,87.0,87.2,38457.0,87.05,87.28,87.0,87.2,38457.0
2017-09-13 09:30:00,87.01,87.35,86.74,87.1,23317.0,87.01,87.35,86.74,87.1,23317.0
2017-09-13 10:00:00,87.1,87.14,86.64,86.7,19403.0,87.1,87.14,86.64,86.7,19403.0
2017-09-13 10:30:00,86.7,86.81,86.56,86.57,11656.0,86.7,86.81,86.56,86.57,11656.0
2017-09-13 11:00:00,86.62,86.66,85.93,85.96,23958.0,86.62,86.66,85.93,85.96,23958.0
2017-09-13 11:30:00,86.06,86.08,85.82,85.83,16766.0,86.06,86.08,85.82,85.83,16766.0
2017-09-13 12:00:00,85.84,85.9,85.65,85.65,14719.0,85.84,85.9,85.65,85.65,14719.0
2017-09-13 12:30:00,85.64,85.65,85.3,85.3,18637.0,85.64,85.65,85.3,85.3,18637.0
2017-09-13 13:00:00,85.3,85.58,85.29,85.51,17812.0,85.3,85.58,85.29,85.51,17812.0
2017-09-13 13:30:00,85.5,85.84,85.5,85.72,9890.0,85.5,85.84,85.5,85.72,9890.0
2017-09-13 14:00:00,85.72,85.93,85.67,85.88,16404.0,85.72,85.93,85.67,85.88,16404.0
2017-09-13 14:30:00,85.89,86.2,85.89,86.17,14488.0,85.89,86.2,85.89,86.17,14488.0
2017-09-13 15:00:00,86.14,86.14,85.7,85.7,20149.0,86.14,86.14,85.7,85.7,20149.0
2017-09-13 15:30:00,85.75,85.75,85.48,85.56,65578.0,85.75,85.75,85.48,85.56,65578.0
2017-09-14 09:30:00,85.55,85.64,85.02,85.27,32717.0,85.55,85.64,85.02,85.27,32717.0
2017-09-14 10:00:00,85.31,85.43,85.05,85.19,37869.0,85.31,85.43,85.05,85.19,37869.0
2017-09-14 10:30:00,85.23,85.4,85.07,85.22,15940.0,85.23,85.4,85.07,85.22,15940.0
2017-09-14 11:00:00,85.22,85.31,85.12,85.31,13976.0,85.22,85.31,85.12,85.31,13976.0
2017-09-14 11:30:00,85.3,85.37,84.9,85.13,84907.0,85.3,85.37,84.9,85.13,84907.0
2017-09-14 12:00:00,85.11,85.18,84.98,85.1,16593.0,85.11,85.18,84.98,85.1,16593.0
2017-09-14 12:30:00,85.11,85.26,85.11,85.17,11313.0,85.11,85.26,85.11,85.17,11313.0
2017-09-14 13:00:00,85.14,85.19,85.07,85.15,6232.0,85.14,85.19,85.07,85.15,6232.0
2017-09-14 13:30:00,85.07,85.25,85.04,85.07,7829.0,85.07,85.25,85.04,85.07,7829.0
2017-09-14 14:00:00,85.09,85.25,85.03,85.03,7406.0,85.09,85.25,85.03,85.03,7406.0
2017-09-14 14:30:00,85.01,85.21,84.93,85.17,59746.0,85.01,85.21,84.93,85.17,59746.0
2017-09-14 15:00:00,85.15,85.32,85.14,85.22,15887.0,85.15,85.32,85.14,85.22,15887.0
2017-09-14 15:30:00,85.19,85.38,85.14,85.36,29316.0,85.19,85.38,85.14,85.36,29316.0
2017-09-15 09:30:00,85.51,85.84,84.95,85.05,106343.0,85.51,85.84,84.95,85.05,106343.0
2017-09-15 10:00:00,85.11,85.85,85.11,85.85,14786.0,85.11,85.85,85.11,85.85,14786.0
2017-09-15 10:30:00,85.8,86.0,85.63,85.81,12173.0,85.8,86.0,85.63,85.81,12173.0
2017-09-15 11:00:00,85.72,85.77,85.45,85.57,8394.0,85.72,85.77,85.45,85.57,8394.0
2017-09-15 11:30:00,85.52,85.72,85.49,85.58,9904.0,85.52,85.72,85.49,85.58,9904.0
2017-09-15 12:00:00,85.53,85.69,85.48,85.59,5917.0,85.53,85.69,85.48,85.59,5917.0
2017-09-15 12:30:00,85.56,85.56,85.16,85.32,7907.0,85.56,85.56,85.16,85.32,7907.0
2017-09-15 13:00:00,85.34,85.35,85.03,85.1,14421.0,85.34,85.35,85.03,85.1,14421.0
2017-09-15 13:30:00,85.12,85.48,85.11,85.24,18661.0,85.12,85.48,85.11,85.24,18661.0
2017-09-15 14:00:00,85.22,85.45,85.21,85.45,13795.0,85.22,85.45,85.21,85.45,13795.0
2017-09-15 14:30:00,85.47,85.6,85.35,85.54,13795.0,85.47,85.6,85.35,85.54,13795.0
2017-09-15 15:00:00,85.53,85.7,85.41,85.67,21310.0,85.53,85.7,85.41,85.67,21310.0
2017-09-15 15:30:00,85.64,85.71,85.42,85.58,66869.0,85.64,85.71,85.42,85.58,66869.0
2017-09-18 09:30:00,85.47,85.5,85.08,85.08,26095.0,85.47,85.5,85.08,85.08,26095.0
2017-09-18 10:00:00,85.19,85.85,85.07,85.7,37908.0,85.19,85.85,85.07,85.7,37908.0
2017-09-18 10:30:00,85.74,85.76,85.43,85.75,11907.0,85.74,85.76,85.43,85.75,11907.0
2017-09-18 11:00:00,85.73,85.98,85.69,85.77,10456.0,85.73,85.98,85.69,85.77,10456.0
2017-09-18 11:30:00,85.75,86.1,85.67,86.04,11974.0,85.75,86.1,85.67,86.04,11974.0
2017-09-18 12:00:00,86.04,86.09,85.85,85.85,11547.0,86.04,86.09,85.85,85.85,11547.0
2017-09-18 12:30:00,85.86,86.07,85.8,85.88,22793.0,85.86,86.07,85.8,85.88,22793.0
2017-09-18 13:00:00,85.87,85.89,85.72,85.82,14354.0,85.87,85.89,85.72,85.82,14354.0
2017-09-18 13:30:00,85.79,86.07,85.79,86.03,12077.0,85.79,86.07,85.79,86.03,12077.0
2017-09-18 14:00:00,86.06,86.11,85.6,85.62,24099.0,86.06,86.11,85.6,85.62,24099.0
2017-09-18 14:30:00,85.63,85.66,85.32,85.66,31098.0,85.63,85.66,85.32,85.66,31098.0
2017-09-18 15:00:00,85.66,85.66,85.36,85.61,13972.0,85.66,85.66,85.36,85.61,13972.0
2017-09-18 15:30:00,85.6,85.71,85.52,85.63,29522.0,85.6,85.71,85.52,85.63,29522.0
2017-09-19 09:30:00,85.63,86.02,85.35,85.35,14006.0,85.63,86.02,85.35,85.35,14006.0
2017-09-19 10:00:00,85.33,85.37,84.9,85.17,17655.0,85.33,85.37,84.9,85.17,17655.0
2017-09-19 10:30:00,85.2,85.24,84.99,85.0,19874.0,85.2,85.24,84.99,85.0,19874.0
2017-09-19 11:00:00,85.02,85.27,84.96,85.22,36289.0,85.02,85.27,84.96,85.22,36289.0
2017-09-19 11:30:00,85.15,85.35,85.06,85.11,7100.0,85.15,85.35,85.06,85.11,7100.0
2017-09-19 12:00:00,85.06,85.29,85.06,85.22,8159.0,85.06,85.29,85.06,85.22,8159.0
2017-09-19 12:30:00,85.23,85.23,85.08,85.13,5976.0,85.23,85.23,85.08,85.13,5976.0
2017-09-19 13:00:00,85.11,85.15,84.97,85.1,12496.0,85.11,85.15,84.97,85.1,12496.0
2017-09-19 13:30:00,85.06,85.28,85.06,85.28,11444.0,85.06,85.28,85.06,85.28,11444.0
2017-09-19 14:00:00,85.24,85.3,85.13,85.25,11417.0,85.24,85.3,85.13,85.25,11417.0
2017-09-19 14:30:00,85.25,85.35,85.21,85.23,11807.0,85.25,85.35,85.21,85.23,11807.0
2017-09-19 15:00:00,85.22,85.39,85.2,85.21,30661.0,85.22,85.39,85.2,85.21,30661.0
2017-09-19 15:30:00,85.23,85.4,85.23,85.34,39498.0,85.23,85.4,85.23,85.34,39498.0
2017-09-20 09:30:00,85.57,85.88,85.5,85.81,16662.0,85.57,85.88,85.5,85.81,16662.0
2017-09-20 10:00:00,85.77,85.91,85.67,85.72,41783.0,85.77,85.91,85.67,85.72,41783.0
2017-09-20 10:30:00,85.77,85.99,85.32,85.32,32284.0,85.77,85.99,85.32,85.32,32284.0
2017-09-20 11:00:00,85.37,85.44,85.1,85.21,16350.0,85.37,85.44,85.1,85.21,16350.0
2017-09-20 11:30:00,85.28,85.37,85.18,85.35,15560.0,85.28,85.37,85.18,85.35,15560.0
2017-09-20 12:00:00,85.27,85.4,85.19,85.36,11180.0,85.27,85.4,85.19,85.36,11180.0
2017-09-20 12:30:00,85.36,85.48,85.32,85.48,8398.0,85.36,85.48,85.32,85.48,8398.0
2017-09-20 13:00:00,85.48,85.56,85.4,85.43,10200.0,85.48,85.56,85.4,85.43,10200.0
2017-09-20 13:30:00,85.41,85.45,85.25,85.44,12512.0,85.41,85.45,85.25,85.44,12512.0
2017-09-20 14:00:00,85.4,85.58,85.21,85.31,31461.0,85.4,85.58,85.21,85.31,31461.0
2017-09-20 14:30:00,85.3,85.62,85.22,85.6,9405.0,85.3,85.62,85.22,85.6,9405.0
2017-09-20 15:00:00,85.56,85.79,85.54,85.65,11571.0,85.56,85.79,85.54,85.65,11571.0
2017-09-20 15:30:00,85.67,85.86,85.64,85.77,38283.0,85.67,85.86,85.64,85.77,38283.0
2017-09-21 09:30:00,85.51,85.51,84.77,84.84,46800.0,85.51,85.51,84.77,84.84,46800.0
2017-09-21 10:00:00,84.83,85.22,84.8,85.07,61064.0,84.83,85.22,84.8,85.07,61064.0
2017-09-21 10:30:00,85.02,85.11,84.93,85.06,20357.0,85.02,85.11,84.93,85.06,20357.0
2017-09-21 11:00:00,85.03,85.41,84.98,85.41,23741.0,85.03,85.41,84.98,85.41,23741.0
2017-09-21 11:30:00,85.39,85.59,85.21,85.23,14255.0,85.39,85.59,85.21,85.23,14255.0
2017-09-21 12:00:00,85.2,85.35,84.98,85.25,26662.0,85.2,85.35,84.98,85.25,26662.0
2017-09-21 12:30:00,85.18,85.28,85.09,85.18,8399.0,85.18,85.28,85.09,85.18,8399.0
2017-09-21 13:00:00,85.24,85.24,85.0,85.05,7181.0,85.24,85.24,85.0,85.05,7181.0
2017-09-21 13:30:00,85.06,85.12,84.98,85.01,17650.0,85.06,85.12,84.98,85.01,17650.0
2017-09-21 14:00:00,85.07,85.13,84.98,85.08,10639.0,85.07,85.13,84.98,85.08,10639.0
2017-09-21 14:30:00,85.08,85.14,84.98,85.11,11603.0,85.08,85.14,84.98,85.11,11603.0
2017-09-21 15:00:00,85.13,85.16,84.98,85.02,10235.0,85.13,85.16,84.98,85.02,10235.0
2017-09-21 15:30:00,85.03,85.05,84.83,84.91,45318.0,85.03,85.05,84.83,84.91,45318.0
2017-09-22 09:30:00,84.49,85.22,84.18,84.9,26350.0,84.49,85.22,84.18,84.9,26350.0
2017-09-22 10:00:00,84.87,85.21,84.69,84.73,12949.0,84.87,85.21,84.69,84.73,12949.0
2017-09-22 10:30:00,84.73,84.99,84.64,84.72,12771.0,84.73,84.99,84.64,84.72,12771.0
2017-09-22 11:00:00,84.73,85.05,84.65,84.82,36445.0,84.73,85.05,84.65,84.82,36445.0
2017-09-22 11:30:00,84.89,85.12,84.87,84.89,9156.0,84.89,85.12,84.87,84.89,9156.0
2017-09-22 12:00:00,84.84,85.06,84.84,84.94,8028.0,84.84,85.06,84.84,84.94,8028.0
2017-09-22 12:30:00,84.91,85.1,84.91,85.1,7468.0,84.91,85.1,84.91,85.1,7468.0
2017-09-22 13:00:00,85.0,85.13,84.78,85.04,20821.0,85.0,85.13,84.78,85.04,20821.0
2017-09-22 13:30:00,85.03,85.19,84.93,85.19,8872.0,85.03,85.19,84.93,85.19,8872.0
2017-09-22 14:00:00,85.11,85.16,85.03,85.12,9644.0,85.11,85.16,85.03,85.12,9644.0
2017-09-22 14:30:00,85.07,85.09,84.86,84.94,11734.0,85.07,85.09,84.86,84.94,11734.0
2017-09-22 15:00:00,84.94,85.22,84.94,85.15,14162.0,84.94,85.22,84.94,85.15,14162.0
2017-09-22 15:30:00,85.14,85.2,84.98,84.99,36958.0,85.14,85.2,84.98,84.99,36958.0
2017-09-25 09:30:00,84.98,85.45,84.88,84.98,51359.0,84.98,85.45,84.88,84.98,51359.0
2017-09-25 10:00:00,85.02,85.17,84.98,84.98,11660.0,85.02,85.17,84.98,84.98,11660.0
2017-09-25 10:30:00,84.98,85.07,84.96,84.97,24537.0,84.98,85.07,84.96,84.97,24537.0
2017-09-25 11:00:00,84.96,85.22,84.89,85.14,23649.0,84.96,85.22,84.89,85.14,23649.0
2017-09-25 11:30:00,85.13,85.13,84.9,84.92,35052.0,85.13,85.13,84.9,84.92,35052.0
2017-09-25 12:00:00,84.9,84.9,84.29,84.58,22746.0,84.9,84.9,84.29,84.58,22746.0
2017-09-25 12:30:00,84.54,84.77,84.54,84.73,8100.0,84.54,84.77,84.54,84.73,8100.0
2017-09-25 13:00:00,84.75,84.79,84.67,84.72,7817.0,84.75,84.79,84.67,84.72,7817.0
2017-09-25 13:30:00,84.64,84.92,84.64,84.8,10501.0,84.64,84.92,84.64,84.8,10501.0
2017-09-25 14:00:00,84.84,84.86,84.65,84.79,34110.0,84.84,84.86,84.65,84.79,34110.0
2017-09-25 14:30:00,84.75,84.77,84.54,84.72,16612.0,84.75,84.77,84.54,84.72,16612.0
2017-09-25 15:00:00,84.7,84.7,84.55,84.56,7211.0,84.7,84.7,84.55,84.56,7211.0
2017-09-25 15:30:00,84.58,84.75,84.48,84.75,36657.0,84.58,84.75,84.48,84.75,36657.0
2017-09-26 09:30:00,84.78,84.87,84.32,84.32,28418.0,84.78,84.87,84.32,84.32,28418.0
2017-09-26 10:00:00,84.41,84.63,84.04,84.12,21337.0,84.41,84.63,84.04,84.12,21337.0
2017-09-26 10:30:00,84.11,84.16,84.02,84.14,21343.0,84.11,84.16,84.02,84.14,21343.0
2017-09-26 11:00:00,84.18,84.67,84.1,84.5,29332.0,84.18,84.67,84.1,84.5,29332.0
2017-09-26 11:30:00,84.5,84.59,84.01,84.51,35320.0,84.5,84.59,84.01,84.51,35320.0
2017-09-26 12:00:00,84.51,84.55,84.18,84.27,18979.0,84.51,84.55,84.18,84.27,18979.0
2017-09-26 12:30:00,84.33,84.41,84.22,84.35,16643.0,84.33,84.41,84.22,84.35,16643.0
2017-09-26 13:00:00,84.36,84.6,84.33,84.57,9010.0,84.36,84.6,84.33,84.57,9010.0
2017-09-26 13:30:00,84.51,84.61,84.51,84.61,11770.0,84.51,84.61,84.51,84.61,11770.0
2017-09-26 14:00:00,84.62,84.64,84.19,84.38,13559.0,84.62,84.64,84.19,84.38,13559.0
2017-09-26 14:30:00,84.36,84.5,84.36,84.41,18383.0,84.36,84.5,84.36,84.41,18383.0
2017-09-26 15:00:00,84.44,84.52,84.37,84.37,12079.0,84.44,84.52,84.37,84.37,12079.0
2017-09-26 15:30:00,84.4,84.54,84.22,84.36,32765.0,84.4,84.54,84.22,84.36,32765.0
2017-09-27 09:30:00,84.6,85.66,84.6,85.37,18608.0,84.6,85.66,84.6,85.37,18608.0
2017-09-27 10:00:00,85.35,85.4,85.07,85.36,19847.0,85.35,85.4,85.07,85.36,19847.0
2017-09-27 10:30:00,85.32,85.35,84.75,84.86,13227.0,85.32,85.35,84.75,84.86,13227.0
2017-09-27 11:00:00,84.85,85.23,84.82,84.95,27731.0,84.85,85.23,84.82,84.95,27731.0
2017-09-27 11:30:00,84.94,85.01,84.85,84.95,13302.0,84.94,85.01,84.85,84.95,13302.0
2017-09-27 12:00:00,84.95,85.09,84.67,85.0,24310.0,84.95,85.09,84.67,85.0,24310.0
2017-09-27 12:30:00,84.96,85.19,84.94,85.16,21007.0,84.96,85.19,84.94,85.16,21007.0
2017-09-27 13:00:00,85.17,85.39,85.09,85.15,23750.0,85.17,85.39,85.09,85.15,23750.0
2017-09-27 13:30:00,85.17,85.84,85.11,85.78,12360.0,85.17,85.84,85.11,85.78,12360.0
2017-09-27 14:00:00,85.82,85.88,85.38,85.42,26336.0,85.82,85.88,85.38,85.42,26336.0
2017-09-27 14:30:00,85.33,85.6,85.26,85.55,34844.0,85.33,85.6,85.26,85.55,34844.0
2017-09-27 15:00:00,85.52,85.62,85.4,85.43,17129.0,85.52,85.62,85.4,85.43,17129.0
2017-09-27 15:30:00,85.43,85.71,85.41,85.64,46799.0,85.43,85.71,85.41,85.64,46799.0
2017-09-28 09:30:00,85.73,85.74,85.14,85.2,21299.0,85.73,85.74,85.14,85.2,21299.0
2017-09-28 10:00:00,85.25,85.68,85.21,85.59,35235.0,85.25,85.68,85.21,85.59,35235.0
2017-09-28 10:30:00,85.6,85.7,85.28,85.29,24580.0,85.6,85.7,85.28,85.29,24580.0
2017-09-28 11:00:00,85.29,85.3,85.11,85.19,17656.0,85.29,85.3,85.11,85.19,17656.0
2017-09-28 11:30:00,85.24,85.34,85.1,85.22,12288.0,85.24,85.34,85.1,85.22,12288.0
2017-09-28 12:00:00,85.2,85.4,85.11,85.25,12002.0,85.2,85.4,85.11,85.25,12002.0
2017-09-28 12:30:00,85.21,85.28,85.16,85.27,8664.0,85.21,85.28,85.16,85.27,8664.0
2017-09-28 13:00:00,85.2,85.38,85.0,85.36,14673.0,85.2,85.38,85.0,85.36,14673.0
2017-09-28 13:30:00,85.36,85.49,85.22,85.46,9782.0,85.36,85.49,85.22,85.46,9782.0
2017-09-28 14:00:00,85.46,85.61,85.0,85.06,20452.0,85.46,85.61,85.0,85.06,20452.0
2017-09-28 14:30:00,85.08,85.08,84.97,85.0,30597.0,85.08,85.08,84.97,85.0,30597.0
2017-09-28 15:00:00,85.0,85.19,84.98,84.98,18231.0,85.0,85.19,84.98,84.98,18231.0
2017-09-28 15:30:00,84.99,85.1,84.87,84.9,31241.0,84.99,85.1,84.87,84.9,31241.0
2017-09-29 09:30:00,85.15,85.4,84.94,85.3,13841.0,85.15,85.4,84.94,85.3,13841.0
2017-09-29 10:00:00,85.4,85.9,85.39,85.74,8350.0,85.4,85.9,85.39,85.74,8350.0
2017-09-29 10:30:00,85.74,85.99,85.72,85.82,8906.0,85.74,85.99,85.72,85.82,8906.0
2017-09-29 11:00:00,85.88,86.31,85.71,86.18,23693.0,85.88,86.31,85.71,86.18,23693.0
2017-09-29 11:30:00,86.18,86.32,86.12,86.18,15818.0,86.18,86.32,86.12,86.18,15818.0
2017-09-29 12:00:00,86.19,86.19,86.04,86.16,10434.0,86.19,86.19,86.04,86.16,10434.0
2017-09-29 12:30:00,86.14,86.14,85.96,86.1,12735.0,86.14,86.14,85.96,86.1,12735.0
2017-09-29 13:00:00,86.07,86.1,85.99,86.1,5239.0,86.07,86.1,85.99,86.1,5239.0
2017-09-29 13:30:00,86.18,86.38,86.17,86.34,13498.0,86.18,86.38,86.17,86.34,13498.0
2017-09-29 14:00:00,86.34,86.46,86.25,86.41,8799.0,86.34,86.46,86.25,86.41,8799.0
2017-09-29 14:30:00,86.4,86.48,86.26,86.48,7851.0,86.4,86.48,86.26,86.48,7851.0
2017-09-29 15:00:00,86.48,86.59,86.35,86.42,24922.0,86.48,86.59,86.35,86.42,24922.0
2017-09-29 15:30:00,86.41,86.72,86.33,86.56,74744.0,86.41,86.72,86.33,86.56,74744.0
2017-10-02 09:30:00,87.23,87.54,86.88,87.54,12741.0,87.23,87.54,86.88,87.54,12741.0
2017-10-02 10:00:00,87.54,87.86,87.4,87.55,15881.0,87.54,87.86,87.4,87.55,15881.0
2017-10-02 10:30:00,87.58,87.62,86.99,87.0,19604.0,87.58,87.62,86.99,87.0,19604.0
2017-10-02 11:00:00,86.97,87.29,86.97,87.29,10293.0,86.97,87.29,86.97,87.29,10293.0
2017-10-02 11:30:00,87.34,87.34,86.86,86.96,11032.0,87.34,87.34,86.86,86.96,11032.0
2017-10-02 12:00:00,86.83,87.07,86.67,86.91,14262.0,86.83,87.07,86.67,86.91,14262.0
2017-10-02 12:30:00,86.95,87.25,86.95,87.16,13634.0,86.95,87.25,86.95,87.16,13634.0
2017-10-02 13:00:00,87.13,87.22,86.9,86.9,9612.0,87.13,87.22,86.9,86.9,9612.0
2017-10-02 13:30:00,86.86,87.0,86.67,86.8,16959.0,86.86,87.0,86.67,86.8,16959.0
2017-10-02 14:00:00,86.85,86.93,86.64,86.74,14226.0,86.85,86.93,86.64,86.74,14226.0
2017-10-02 14:30:00,86.77,86.96,86.77,86.9,18827.0,86.77,86.96,86.77,86.9,18827.0
2017-10-02 15:00:00,86.94,86.94,86.74,86.82,16351.0,86.94,86.94,86.74,86.82,16351.0
2017-10-02 15:30:00,86.82,86.91,86.69,86.9,62256.0,86.82,86.91,86.69,86.9,62256.0
2017-10-03 09:30:00,86.8,87.08,86.51,86.54,13592.0,86.8,87.08,86.51,86.54,13592.0
2017-10-03 10:00:00,86.54,86.6,86.0,86.0,14306.0,86.54,86.6,86.0,86.0,14306.0
2017-10-03 10:30:00,86.04,86.04,85.56,85.63,11354.0,86.04,86.04,85.56,85.63,11354.0
2017-10-03 11:00:00,85.59,85.66,85.39,85.57,9796.0,85.59,85.66,85.39,85.57,9796.0
2017-10-03 11:30:00,85.56,85.6,85.03,85.06,16534.0,85.56,85.6,85.03,85.06,16534.0
2017-10-03 12:00:00,85.08,85.55,85.07,85.5,12709.0,85.08,85.55,85.07,85.5,12709.0
2017-10-03 12:30:00,85.47,85.73,85.47,85.59,7765.0,85.47,85.73,85.47,85.59,7765.0
2017-10-03 13:00:00,85.54,85.6,85.3,85.34,11386.0,85.54,85.6,85.3,85.34,11386.0
2017-10-03 13:30:00,85.34,85.55,85.34,85.4,6706.0,85.34,85.55,85.34,85.4,6706.0
2017-10-03 14:00:00,85.35,85.43,85.27,85.28,10122.0,85.35,85.43,85.27,85.28,10122.0
2017-10-03 14:30:00,85.3,85.36,85.2,85.34,9390.0,85.3,85.36,85.2,85.34,9390.0
2017-10-03 15:00:00,85.35,85.4,85.26,85.27,17973.0,85.35,85.4,85.26,85.27,17973.0
2017-10-03 15:30:00,85.24,85.48,85.21,85.47,36588.0,85.24,85.48,85.21,85.47,36588.0
2017-10-04 09:30:00,85.45,86.37,85.22,86.26,15017.0,85.45,86.37,85.22,86.26,15017.0
2017-10-04 10:00:00,86.37,86.63,86.22,86.4,13673.0,86.37,86.63,86.22,86.4,13673.0
2017-10-04 10:30:00,86.41,86.41,86.18,86.4,6445.0,86.41,86.41,86.18,86.4,6445.0
2017-10-04 11:00:00,86.44,86.5,86.24,86.45,12199.0,86.44,86.5,86.24,86.45,12199.0
2017-10-04 11:30:00,86.5,86.5,86.37,86.4,8510.0,86.5,86.5,86.37,86.4,8510.0
2017-10-04 12:00:00,86.36,86.39,86.13,86.16,9458.0,86.36,86.39,86.13,86.16,9458.0
2017-10-04 12:30:00,86.18,86.19,85.98,86.08,4400.0,86.18,86.19,85.98,86.08,4400.0
2017-10-04 13:00:00,86.13,86.23,86.12,86.14,5500.0,86.13,86.23,86.12,86.14,5500.0
2017-10-04 13:30:00,86.16,86.29,85.95,86.24,9923.0,86.16,86.29,85.95,86.24,9923.0
2017-10-04 14:00:00,86.22,86.53,86.22,86.42,20028.0,86.22,86.53,86.22,86.42,20028.0
2017-10-04 14:30:00,86.42,86.55,86.37,86.5,9799.0,86.42,86.55,86.37,86.5,9799.0
2017-10-04 15:00:00,86.55,86.57,86.46,86.49,14372.0,86.55,86.57,86.46,86.49,14372.0
2017-10-04 15:30:00,86.45,86.62,86.45,86.62,33859.0,86.45,86.62,86.45,86.62,33859.0
2017-10-05 09:30:00,86.68,86.97,86.16,86.16,10661.0,86.68,86.97,86.16,86.16,10661.0
2017-10-05 10:00:00,86.15,86.56,86.15,86.44,11074.0,86.15,86.56,86.15,86.44,11074.0
2017-10-05 10:30:00,86.44,87.08,86.44,86.63,20228.0,86.44,87.08,86.44,86.63,20228.0
2017-10-05 11:00:00,86.61,86.87,86.5,86.72,13859.0,86.61,86.87,86.5,86.72,13859.0
2017-10-05 11:30:00,86.76,86.89,86.61,86.82,11741.0,86.76,86.89,86.61,86.82,11741.0
2017-10-05 12:00:00,86.8,86.99,86.73,86.74,12102.0,86.8,86.99,86.73,86.74,12102.0
2017-10-05 12:30:00,86.72,86.78,86.59,86.72,7872.0,86.72,86.78,86.59,86.72,7872.0
2017-10-05 13:00:00,86.68,86.76,86.5,86.52,12402.0,86.68,86.76,86.5,86.52,12402.0
2017-10-05 13:30:00,86.55,86.79,86.44,86.67,20768.0,86.55,86.79,86.44,86.67,20768.0
2017-10-05 14:00:00,86.7,86.92,86.7,86.81,14098.0,86.7,86.92,86.7,86.81,14098.0
2017-10-05 14:30:00,86.83,87.09,86.82,87.09,17913.0,86.83,87.09,86.82,87.09,17913.0
2017-10-05 15:00:00,87.09,87.16,87.02,87.08,16458.0,87.09,87.16,87.02,87.08,16458.0
2017-10-05 15:30:00,87.06,87.19,87.02,87.13,43775.0,87.06,87.19,87.02,87.13,43775.0
2017-10-06 09:30:00,87.1,87.46,86.86,87.35,11824.0,87.1,87.46,86.86,87.35,11824.0
2017-10-06 10:00:00,87.39,87.48,87.28,87.46,4863.0,87.39,87.48,87.28,87.46,4863.0
2017-10-06 10:30:00,87.37,87.39,86.98,87.06,8179.0,87.37,87.39,86.98,87.06,8179.0
2017-10-06 11:00:00,87.08,87.18,86.99,87.1,10060.0,87.08,87.18,86.99,87.1,10060.0
2017-10-06 11:30:00,87.06,87.11,86.9,86.98,10308.0,87.06,87.11,86.9,86.98,10308.0
2017-10-06 12:00:00,87.0,87.2,86.98,87.17,7260.0,87.0,87.2,86.98,87.17,7260.0
2017-10-06 12:30:00,87.23,87.3,86.98,87.07,5192.0,87.23,87.3,86.98,87.07,5192.0
2017-10-06 13:00:00,87.01,87.09,86.92,86.99,8875.0,87.01,87.09,86.92,86.99,8875.0
2017-10-06 13:30:00,87.0,87.05,86.96,87.0,5975.0,87.0,87.05,86.96,87.0,5975.0
2017-10-06 14:00:00,87.03,87.17,86.99,87.09,6245.0,87.03,87.17,86.99,87.09,6245.0
2017-10-06 14:30:00,87.09,87.19,87.01,87.19,15300.0,87.09,87.19,87.01,87.19,15300.0
2017-10-06 15:00:00,87.17,87.18,87.01,87.12,7016.0,87.17,87.18,87.01,87.12,7016.0
2017-10-06 15:30:00,87.12,87.27,87.1,87.13,39144.0,87.12,87.27,87.1,87.13,39144.0
2017-10-09 09:30:00,87.15,87.31,86.63,86.74,11322.0,87.15,87.31,86.63,86.74,11322.0
2017-10-09 10:00:00,86.61,86.69,86.22,86.32,5430.0,86.61,86.69,86.22,86.32,5430.0
2017-10-09 10:30:00,86.2,86.26,86.0,86.05,4160.0,86.2,86.26,86.0,86.05,4160.0
2017-10-09 11:00:00,86.08,86.42,86.07,86.42,5011.0,86.08,86.42,86.07,86.42,5011.0
2017-10-09 11:30:00,86.42,86.75,86.4,86.75,4587.0,86.42,86.75,86.4,86.75,4587.0
2017-10-09 12:00:00,86.71,86.81,86.66,86.7,4550.0,86.71,86.81,86.66,86.7,4550.0
2017-10-09 12:30:00,86.69,86.73,86.4,86.44,4181.0,86.69,86.73,86.4,86.44,4181.0
2017-10-09 13:00:00,86.43,86.48,86.25,86.44,7700.0,86.43,86.48,86.25,86.44,7700.0
2017-10-09 13:30:00,86.49,86.49,86.21,86.21,5179.0,86.49,86.49,86.21,86.21,5179.0
2017-10-09 14:00:00,86.23,86.3,86.12,86.19,2202.0,86.23,86.3,86.12,86.19,2202.0
2017-10-09 14:30:00,86.25,86.32,86.19,86.21,4678.0,86.25,86.32,86.19,86.21,4678.0
2017-10-09 15:00:00,86.2,86.2,85.97,86.06,19609.0,86.2,86.2,85.97,86.06,19609.0
2017-10-09 15:30:00,86.03,86.07,85.92,85.94,23410.0,86.03,86.07,85.92,85.94,23410.0
2017-10-10 09:30:00,85.89,85.92,85.57,85.87,18112.0,85.89,85.92,85.57,85.87,18112.0
2017-10-10 10:00:00,85.91,86.15,85.75,85.75,14379.0,85.91,86.15,85.75,85.75,14379.0
2017-10-10 10:30:00,85.78,85.78,85.45,85.59,9453.0,85.78,85.78,85.45,85.59,9453.0
2017-10-10 11:00:00,85.57,85.58,85.3,85.35,11596.0,85.57,85.58,85.3,85.35,11596.0
2017-10-10 11:30:00,85.35,85.44,85.24,85.26,9470.0,85.35,85.44,85.24,85.26,9470.0
2017-10-10 12:00:00,85.29,85.34,85.01,85.06,8494.0,85.29,85.34,85.01,85.06,8494.0
2017-10-10 12:30:00,85.08,85.17,85.0,85.04,14153.0,85.08,85.17,85.0,85.04,14153.0
2017-10-10 13:00:00,85.05,85.13,84.99,85.1,11874.0,85.05,85.13,84.99,85.1,11874.0
2017-10-10 13:30:00,85.07,85.12,84.95,84.96,9646.0,85.07,85.12,84.95,84.96,9646.0
2017-10-10 14:00:00,85.01,85.1,84.96,85.02,11845.0,85.01,85.1,84.96,85.02,11845.0
2017-10-10 14:30:00,85.02,85.09,84.97,85.04,14301.0,85.02,85.09,84.97,85.04,14301.0
2017-10-10 15:00:00,85.06,85.17,85.04,85.08,11815.0,85.06,85.17,85.04,85.08,11815.0
2017-10-10 15:30:00,85.1,85.15,84.98,85.07,49634.0,85.1,85.15,84.98,85.07,49634.0
2017-10-11 09:30:00,85.08,85.49,84.9,85.11,16314.0,85.08,85.49,84.9,85.11,16314.0
2017-10-11 10:00:00,85.07,85.13,84.9,85.1,11290.0,85.07,85.13,84.9,85.1,11290.0
2017-10-11 10:30:00,85.13,85.15,84.99,85.12,13049.0,85.13,85.15,84.99,85.12,13049.0
2017-10-11 11:00:00,85.13,85.53,85.1,85.34,13300.0,85.13,85.53,85.1,85.34,13300.0
2017-10-11 11:30:00,85.35,85.46,85.0,85.05,15188.0,85.35,85.46,85.0,85.05,15188.0
2017-10-11 12:00:00,85.0,85.16,85.0,85.05,12224.0,85.0,85.16,85.0,85.05,12224.0
2017-10-11 12:30:00,85.07,85.14,84.94,85.06,24866.0,85.07,85.14,84.94,85.06,24866.0
2017-10-11 13:00:00,85.05,85.09,84.97,85.07,10452.0,85.05,85.09,84.97,85.07,10452.0
2017-10-11 13:30:00,85.06,85.38,85.02,85.37,6181.0,85.06,85.38,85.02,85.37,6181.0
2017-10-11 14:00:00,85.41,85.47,85.26,85.37,11073.0,85.41,85.47,85.26,85.37,11073.0
2017-10-11 14:30:00,85.33,85.33,85.12,85.12,7349.0,85.33,85.33,85.12,85.12,7349.0
2017-10-11 15:00:00,85.19,85.32,85.16,85.19,13108.0,85.19,85.32,85.16,85.19,13108.0
2017-10-11 15:30:00,85.19,85.27,85.09,85.17,33173.0,85.19,85.27,85.09,85.17,33173.0
2017-10-12 09:30:00,84.96,85.43,84.79,85.4,11607.0,84.96,85.43,84.79,85.4,11607.0
2017-10-12 10:00:00,85.47,85.56,85.33,85.36,6864.0,85.47,85.56,85.33,85.36,6864.0
2017-10-12 10:30:00,85.38,85.65,85.12,85.63,11970.0,85.38,85.65,85.12,85.63,11970.0
2017-10-12 11:00:00,85.57,85.84,85.45,85.68,9952.0,85.57,85.84,85.45,85.68,9952.0
2017-10-12 11:30:00,85.69,85.81,85.43,85.47,5434.0,85.69,85.81,85.43,85.47,5434.0
2017-10-12 12:00:00,85.45,85.62,85.31,85.51,12412.0,85.45,85.62,85.31,85.51,12412.0
2017-10-12 12:30:00,85.4,85.44,85.25,85.25,5634.0,85.4,85.44,85.25,85.25,5634.0
2017-10-12 13:00:00,85.32,85.47,85.29,85.44,8671.0,85.32,85.47,85.29,85.44,8671.0
2017-10-12 13:30:00,85.47,85.7,85.46,85.69,9468.0,85.47,85.7,85.46,85.69,9468.0
2017-10-12 14:00:00,85.74,85.82,85.57,85.64,7691.0,85.74,85.82,85.57,85.64,7691.0
2017-10-12 14:30:00,85.61,85.68,85.54,85.6,11558.0,85.61,85.68,85.54,85.6,11558.0
2017-10-12 15:00:00,85.6,85.75,85.57,85.7,13394.0,85.6,85.75,85.57,85.7,13394.0
2017-10-12 15:30:00,85.71,85.72,85.34,85.5,31136.0,85.71,85.72,85.34,85.5,31136.0
2017-10-13 09:30:00,85.39,85.44,85.0,85.28,19660.0,85.39,85.44,85.0,85.28,19660.0
2017-10-13 10:00:00,85.4,85.4,85.0,85.13,14821.0,85.4,85.4,85.0,85.13,14821.0
2017-10-13 10:30:00,85.11,85.29,85.09,85.22,5427.0,85.11,85.29,85.09,85.22,5427.0
2017-10-13 11:00:00,85.19,85.28,85.05,85.21,7810.0,85.19,85.28,85.05,85.21,7810.0
2017-10-13 11:30:00,85.15,85.18,84.98,85.08,5225.0,85.15,85.18,84.98,85.08,5225.0
2017-10-13 12:00:00,84.99,85.1,84.96,85.03,27004.0,84.99,85.1,84.96,85.03,27004.0
2017-10-13 12:30:00,85.05,85.1,84.98,85.1,19306.0,85.05,85.1,84.98,85.1,19306.0
2017-10-13 13:00:00,85.12,85.18,85.03,85.1,4101.0,85.12,85.18,85.03,85.1,4101.0
2017-10-13 13:30:00,85.16,85.16,84.99,85.03,5097.0,85.16,85.16,84.99,85.03,5097.0
2017-10-13 14:00:00,85.05,85.07,84.99,85.01,5265.0,85.05,85.07,84.99,85.01,5265.0
2017-10-13 14:30:00,85.06,85.14,84.97,85.1,6723.0,85.06,85.14,84.97,85.1,6723.0
2017-10-13 15:00:00,85.17,85.18,85.05,85.09,7193.0,85.17,85.18,85.05,85.09,7193.0
2017-10-13 15:30:00,85.1,85.11,84.95,85.01,22917.0,85.1,85.11,84.95,85.01,22917.0
2017-10-16 09:30:00,84.93,85.24,84.58,85.14,20919.0,84.93,85.24,84.58,85.14,20919.0
2017-10-16 10:00:00,85.12,85.74,85.04,85.2,19384.0,85.12,85.74,85.04,85.2,19384.0
2017-10-16 10:30:00,85.2,85.37,85.2,85.25,12073.0,85.2,85.37,85.2,85.25,12073.0
2017-10-16 11:00:00,85.25,85.37,85.2,85.35,17817.0,85.25,85.37,85.2,85.35,17817.0
2017-10-16 11:30:00,85.34,85.44,85.2,85.21,10349.0,85.34,85.44,85.2,85.21,10349.0
2017-10-16 12:00:00,85.18,85.34,85.16,85.29,13665.0,85.18,85.34,85.16,85.29,13665.0
2017-10-16 12:30:00,85.36,85.41,85.23,85.32,7511.0,85.36,85.41,85.23,85.32,7511.0
2017-10-16 13:00:00,85.32,85.35,85.24,85.35,30611.0,85.32,85.35,85.24,85.35,30611.0
2017-10-16 13:30:00,85.38,85.61,85.14,85.14,32894.0,85.38,85.61,85.14,85.14,32894.0
2017-10-16 14:00:00,85.2,85.22,85.0,85.03,25113.0,85.2,85.22,85.0,85.03,25113.0
2017-10-16 14:30:00,85.0,85.07,84.86,84.86,6940.0,85.0,85.07,84.86,84.86,6940.0
2017-10-16 15:00:00,84.83,85.13,84.74,85.08,25170.0,84.83,85.13,84.74,85.08,25170.0
2017-10-16 15:30:00,85.03,85.06,84.94,84.95,25532.0,85.03,85.06,84.94,84.95,25532.0
2017-10-17 09:30:00,84.91,85.32,84.74,85.31,9017.0,84.91,85.32,84.74,85.31,9017.0
2017-10-17 10:00:00,85.34,85.75,85.25,85.75,9259.0,85.34,85.75,85.25,85.75,9259.0
2017-10-17 10:30:00,85.72,85.77,85.43,85.55,15174.0,85.72,85.77,85.43,85.55,15174.0
2017-10-17 11:00:00,85.51,85.8,85.48,85.62,8232.0,85.51,85.8,85.48,85.62,8232.0
2017-10-17 11:30:00,85.67,85.68,85.43,85.61,13303.0,85.67,85.68,85.43,85.61,13303.0
2017-10-17 12:00:00,85.53,85.61,85.47,85.56,8568.0,85.53,85.61,85.47,85.56,8568.0
2017-10-17 12:30:00,85.52,85.57,85.44,85.46,6661.0,85.52,85.57,85.44,85.46,6661.0
2017-10-17 13:00:00,85.47,85.58,85.45,85.54,5863.0,85.47,85.58,85.45,85.54,5863.0
2017-10-17 13:30:00,85.56,85.6,85.46,85.6,8337.0,85.56,85.6,85.46,85.6,8337.0
2017-10-17 14:00:00,85.62,85.74,85.47,85.48,7812.0,85.62,85.74,85.47,85.48,7812.0
2017-10-17 14:30:00,85.5,85.6,85.46,85.51,11984.0,85.5,85.6,85.46,85.51,11984.0
2017-10-17 15:00:00,85.53,85.57,85.44,85.5,24114.0,85.53,85.57,85.44,85.5,24114.0
2017-10-17 15:30:00,85.49,85.6,85.46,85.5,40046.0,85.49,85.6,85.46,85.5,40046.0
2017-10-18 09:30:00,85.36,85.94,85.36,85.8,13519.0,85.36,85.94,85.36,85.8,13519.0
2017-10-18 10:00:00,85.74,85.91,85.57,85.84,12512.0,85.74,85.91,85.57,85.84,12512.0
2017-10-18 10:30:00,85.9,86.37,85.9,86.36,19916.0,85.9,86.37,85.9,86.36,19916.0
2017-10-18 11:00:00,86.36,86.77,86.35,86.77,18065.0,86.36,86.77,86.35,86.77,18065.0
2017-10-18 11:30:00,86.88,87.13,86.63,86.65,49143.0,86.88,87.13,86.63,86.65,49143.0
2017-10-18 12:00:00,86.64,86.77,86.6,86.68,21224.0,86.64,86.77,86.6,86.68,21224.0
2017-10-18 12:30:00,86.75,86.89,86.65,86.78,25531.0,86.75,86.89,86.65,86.78,25531.0
2017-10-18 13:00:00,86.8,86.99,86.68,86.69,28505.0,86.8,86.99,86.68,86.69,28505.0
2017-10-18 13:30:00,86.7,86.77,86.46,86.77,38153.0,86.7,86.77,86.46,86.77,38153.0
2017-10-18 14:00:00,86.78,86.98,86.48,86.53,24102.0,86.78,86.98,86.48,86.53,24102.0
2017-10-18 14:30:00,86.47,86.72,86.45,86.59,25106.0,86.47,86.72,86.45,86.59,25106.0
2017-10-18 15:00:00,86.63,86.71,86.52,86.65,34910.0,86.63,86.71,86.52,86.65,34910.0
2017-10-18 15:30:00,86.62,86.66,86.53,86.59,54444.0,86.62,86.66,86.53,86.59,54444.0
2017-10-19 09:30:00,86.48,86.78,85.94,86.06,17665.0,86.48,86.78,85.94,86.06,17665.0
2017-10-19 10:00:00,85.98,86.21,85.71,86.07,14600.0,85.98,86.21,85.71,86.07,14600.0
2017-10-19 10:30:00,86.03,86.03,85.83,85.83,7500.0,86.03,86.03,85.83,85.83,7500.0
2017-10-19 11:00:00,85.91,85.91,85.77,85.88,5500.0,85.91,85.91,85.77,85.88,5500.0
2017-10-19 11:30:00,85.92,86.0,85.71,85.71,12823.0,85.92,86.0,85.71,85.71,12823.0
2017-10-19 12:00:00,85.74,85.8,85.69,85.73,6500.0,85.74,85.8,85.69,85.73,6500.0
2017-10-19 12:30:00,85.76,85.76,85.64,85.73,9271.0,85.76,85.76,85.64,85.73,9271.0
2017-10-19 13:00:00,85.78,85.81,85.58,85.58,8359.0,85.78,85.81,85.58,85.58,8359.0
2017-10-19 13:30:00,85.62,85.75,85.54,85.66,15198.0,85.62,85.75,85.54,85.66,15198.0
2017-10-19 14:00:00,85.66,85.67,85.49,85.5,16564.0,85.66,85.67,85.49,85.5,16564.0
2017-10-19 14:30:00,85.46,85.64,85.41,85.57,17517.0,85.46,85.64,85.41,85.57,17517.0
2017-10-19 15:00:00,85.56,85.7,85.53,85.7,13162.0,85.56,85.7,85.53,85.7,13162.0
2017-10-19 15:30:00,85.73,85.88,85.57,85.85,32679.0,85.73,85.88,85.57,85.85,32679.0
2017-10-20 09:30:00,86.53,86.67,86.24,86.33,21300.0,86.53,86.67,86.24,86.33,21300.0
2017-10-20 10:00:00,86.36,86.57,86.34,86.51,8816.0,86.36,86.57,86.34,86.51,8816.0
2017-10-20 10:30:00,86.51,86.52,86.36,86.48,3926.0,86.51,86.52,86.36,86.48,3926.0
2017-10-20 11:00:00,86.42,86.46,86.31,86.31,3989.0,86.42,86.46,86.31,86.31,3989.0
2017-10-20 11:30:00,86.4,86.47,86.36,86.41,8205.0,86.4,86.47,86.36,86.41,8205.0
2017-10-20 12:00:00,86.41,86.48,86.37,86.44,5622.0,86.41,86.48,86.37,86.44,5622.0
2017-10-20 12:30:00,86.42,86.53,86.4,86.5,23506.0,86.42,86.53,86.4,86.5,23506.0
2017-10-20 13:00:00,86.53,86.85,86.51,86.77,17642.0,86.53,86.85,86.51,86.77,17642.0
2017-10-20 13:30:00,86.73,86.78,86.55,86.58,10032.0,86.73,86.78,86.55,86.58,10032.0
2017-10-20 14:00:00,86.57,86.61,86.48,86.55,5807.0,86.57,86.61,86.48,86.55,5807.0
2017-10-20 14:30:00,86.54,86.62,86.5,86.59,31210.0,86.54,86.62,86.5,86.59,31210.0
2017-10-20 15:00:00,86.6,86.66,86.52,86.58,9360.0,86.6,86.66,86.52,86.58,9360.0
2017-10-20 15:30:00,86.6,86.72,86.55,86.62,23275.0,86.6,86.72,86.55,86.62,23275.0
2017-10-23 09:30:00,86.81,87.22,86.41,87.0,24306.0,86.81,87.22,86.41,87.0,24306.0
2017-10-23 10:00:00,87.08,88.0,86.83,88.0,74554.0,87.08,88.0,86.83,88.0,74554.0
2017-10-23 10:30:00,88.0,88.92,88.0,88.47,104603.0,88.0,88.92,88.0,88.47,104603.0
2017-10-23 11:00:00,88.47,88.58,88.12,88.54,20200.0,88.47,88.58,88.12,88.54,20200.0
2017-10-23 11:30:00,88.49,88.88,88.47,88.69,18363.0,88.49,88.88,88.47,88.69,18363.0
2017-10-23 12:00:00,88.7,88.85,88.64,88.72,17219.0,88.7,88.85,88.64,88.72,17219.0
2017-10-23 12:30:00,88.69,89.14,88.67,88.99,19318.0,88.69,89.14,88.67,88.99,19318.0
2017-10-23 13:00:00,88.97,89.01,88.72,88.76,9590.0,88.97,89.01,88.72,88.76,9590.0
2017-10-23 13:30:00,88.79,88.89,88.64,88.78,8958.0,88.79,88.89,88.64,88.78,8958.0
2017-10-23 14:00:00,88.78,88.88,88.58,88.84,16617.0,88.78,88.88,88.58,88.84,16617.0
2017-10-23 14:30:00,88.84,88.96,88.73,88.87,17835.0,88.84,88.96,88.73,88.87,17835.0
2017-10-23 15:00:00,88.85,88.88,88.67,88.88,28555.0,88.85,88.88,88.67,88.88,28555.0
2017-10-23 15:30:00,88.94,89.0,88.6,88.63,66886.0,88.94,89.0,88.6,88.63,66886.0
2017-10-24 09:30:00,88.5,88.92,87.13,87.16,21304.0,88.5,88.92,87.13,87.16,21304.0
2017-10-24 10:00:00,87.13,87.37,86.49,86.71,21748.0,87.13,87.37,86.49,86.71,21748.0
2017-10-24 10:30:00,86.72,86.92,86.12,86.12,20934.0,86.72,86.92,86.12,86.12,20934.0
2017-10-24 11:00:00,86.19,86.3,85.75,86.13,26929.0,86.19,86.3,85.75,86.13,26929.0
2017-10-24 11:30:00,86.17,86.83,86.07,86.62,36013.0,86.17,86.83,86.07,86.62,36013.0
2017-10-24 12:00:00,86.6,87.02,86.57,86.92,25637.0,86.6,87.02,86.57,86.92,25637.0
2017-10-24 12:30:00,86.9,86.92,86.76,86.86,10938.0,86.9,86.92,86.76,86.86,10938.0
2017-10-24 13:00:00,86.8,86.94,86.76,86.89,15332.0,86.8,86.94,86.76,86.89,15332.0
2017-10-24 13:30:00,86.87,87.33,86.87,87.33,10070.0,86.87,87.33,86.87,87.33,10070.0
2017-10-24 14:00:00,87.31,87.46,87.11,87.15,17695.0,87.31,87.46,87.11,87.15,17695.0
2017-10-24 14:30:00,87.18,87.22,87.04,87.09,14727.0,87.18,87.22,87.04,87.09,14727.0
2017-10-24 15:00:00,87.1,87.2,87.08,87.11,18105.0,87.1,87.2,87.08,87.11,18105.0
2017-10-24 15:30:00,87.12,87.25,86.91,87.15,121408.0,87.12,87.25,86.91,87.15,121408.0
2017-10-25 09:30:00,87.0,87.0,86.22,86.87,17056.0,87.0,87.0,86.22,86.87,17056.0
2017-10-25 10:00:00,86.92,87.04,86.61,86.95,19871.0,86.92,87.04,86.61,86.95,19871.0
2017-10-25 10:30:00,86.86,86.86,86.22,86.36,9413.0,86.86,86.86,86.22,86.36,9413.0
2017-10-25 11:00:00,86.43,86.5,85.63,85.87,15697.0,86.43,86.5,85.63,85.87,15697.0
2017-10-25 11:30:00,85.97,86.08,85.65,85.96,14267.0,85.97,86.08,85.65,85.96,14267.0
2017-10-25 12:00:00,85.87,86.21,85.85,86.04,24497.0,85.87,86.21,85.85,86.04,24497.0
2017-10-25 12:30:00,86.15,86.64,86.04,86.57,15337.0,86.15,86.64,86.04,86.57,15337.0
2017-10-25 13:00:00,86.58,87.06,86.57,86.69,17773.0,86.58,87.06,86.57,86.69,17773.0
2017-10-25 13:30:00,86.76,86.9,86.65,86.78,16189.0,86.76,86.9,86.65,86.78,16189.0
2017-10-25 14:00:00,86.78,86.79,86.47,86.49,9761.0,86.78,86.79,86.47,86.49,9761.0
2017-10-25 14:30:00,86.43,86.68,86.33,86.63,12995.0,86.43,86.68,86.33,86.63,12995.0
2017-10-25 15:00:00,86.58,86.93,86.58,86.82,9610.0,86.58,86.93,86.58,86.82,9610.0
2017-10-25 15:30:00,86.85,86.88,86.53,86.6,30327.0,86.85,86.88,86.53,86.6,30327.0
2017-10-26 09:30:00,86.72,87.45,86.25,87.42,11454.0,86.72,87.45,86.25,87.42,11454.0
2017-10-26 10:00:00,87.41,87.44,86.87,87.01,10420.0,87.41,87.44,86.87,87.01,10420.0
2017-10-26 10:30:00,87.0,87.3,86.92,87.19,12290.0,87.0,87.3,86.92,87.19,12290.0
2017-10-26 11:00:00,87.26,87.43,86.92,87.3,24105.0,87.26,87.43,86.92,87.3,24105.0
2017-10-26 11:30:00,87.31,87.42,87.17,87.27,11598.0,87.31,87.42,87.17,87.27,11598.0
2017-10-26 12:00:00,87.25,87.26,87.01,87.13,8282.0,87.25,87.26,87.01,87.13,8282.0
2017-10-26 12:30:00,87.16,87.17,86.77,86.85,13759.0,87.16,87.17,86.77,86.85,13759.0
2017-10-26 13:00:00,86.85,86.96,86.76,86.78,10137.0,86.85,86.96,86.76,86.78,10137.0
2017-10-26 13:30:00,86.79,87.61,86.79,87.61,26342.0,86.79,87.61,86.79,87.61,26342.0
2017-10-26 14:00:00,87.59,87.64,87.38,87.5,12552.0,87.59,87.64,87.38,87.5,12552.0
2017-10-26 14:30:00,87.54,87.59,87.38,87.38,9666.0,87.54,87.59,87.38,87.38,9666.0
2017-10-26 15:00:00,87.31,87.41,87.02,87.02,11238.0,87.31,87.41,87.02,87.02,11238.0
2017-10-26 15:30:00,87.04,87.17,86.9,87.09,28590.0,87.04,87.17,86.9,87.09,28590.0
2017-10-27 09:30:00,87.45,87.73,87.15,87.37,9338.0,87.45,87.73,87.15,87.37,9338.0
2017-10-27 10:00:00,87.25,87.48,87.09,87.09,9050.0,87.25,87.48,87.09,87.09,9050.0
2017-10-27 10:30:00,87.09,87.09,86.56,86.72,18300.0,87.09,87.09,86.56,86.72,18300.0
2017-10-27 11:00:00,86.79,86.79,86.23,86.65,19202.0,86.79,86.79,86.23,86.65,19202.0
2017-10-27 11:30:00,86.74,86.9,86.56,86.74,10975.0,86.74,86.9,86.56,86.74,10975.0
2017-10-27 12:00:00,86.73,87.25,86.72,87.25,17196.0,86.73,87.25,86.72,87.25,17196.0
2017-10-27 12:30:00,87.19,87.63,87.19,87.62,10259.0,87.19,87.63,87.19,87.62,10259.0
2017-10-27 13:00:00,87.62,87.63,87.34,87.34,14735.0,87.62,87.63,87.34,87.34,14735.0
2017-10-27 13:30:00,87.36,87.46,86.96,87.45,13395.0,87.36,87.46,86.96,87.45,13395.0
2017-10-27 14:00:00,87.45,87.75,87.44,87.55,12221.0,87.45,87.75,87.44,87.55,12221.0
2017-10-27 14:30:00,87.59,87.63,87.49,87.57,9785.0,87.59,87.63,87.49,87.57,9785.0
2017-10-27 15:00:00,87.53,88.12,87.48,88.12,22688.0,87.53,88.12,87.48,88.12,22688.0
2017-10-27 15:30:00,88.11,88.33,87.99,88.21,64051.0,88.11,88.33,87.99,88.21,64051.0
2017-10-30 09:30:00,88.0,88.0,87.07,87.87,16613.0,88.0,88.0,87.07,87.87,16613.0
2017-10-30 10:00:00,87.7,88.23,87.44,87.94,18515.0,87.7,88.23,87.44,87.94,18515.0
2017-10-30 10:30:00,87.94,88.15,87.36,87.44,17311.0,87.94,88.15,87.36,87.44,17311.0
2017-10-30 11:00:00,87.45,87.49,86.82,86.82,13361.0,87.45,87.49,86.82,86.82,13361.0
2017-10-30 11:30:00,86.85,86.95,86.56,86.81,15023.0,86.85,86.95,86.56,86.81,15023.0
2017-10-30 12:00:00,86.77,87.07,86.77,86.85,11710.0,86.77,87.07,86.77,86.85,11710.0
2017-10-30 12:30:00,86.84,86.97,86.8,86.84,4815.0,86.84,86.97,86.8,86.84,4815.0
2017-10-30 13:00:00,86.76,86.88,86.74,86.74,8628.0,86.76,86.88,86.74,86.74,8628.0
2017-10-30 13:30:00,86.73,86.73,86.35,86.68,11100.0,86.73,86.73,86.35,86.68,11100.0
2017-10-30 14:00:00,86.71,86.81,86.47,86.68,8151.0,86.71,86.81,86.47,86.68,8151.0
2017-10-30 14:30:00,86.67,86.85,86.59,86.63,8463.0,86.67,86.85,86.59,86.63,8463.0
2017-10-30 15:00:00,86.65,86.75,86.48,86.75,14279.0,86.65,86.75,86.48,86.75,14279.0
2017-10-30 15:30:00,86.73,86.93,86.66,86.87,35019.0,86.73,86.93,86.66,86.87,35019.0
2017-10-31 09:30:00,86.9,87.73,86.85,87.56,8987.0,86.9,87.73,86.85,87.56,8987.0
2017-10-31 10:00:00,87.51,87.53,86.82,87.41,17121.0,87.51,87.53,86.82,87.41,17121.0
2017-10-31 10:30:00,87.41,87.9,87.06,87.19,35685.0,87.41,87.9,87.06,87.19,35685.0
2017-10-31 11:00:00,87.17,87.32,86.66,86.67,21487.0,87.17,87.32,86.66,86.67,21487.0
2017-10-31 11:30:00,86.7,86.92,86.53,86.85,20865.0,86.7,86.92,86.53,86.85,20865.0
2017-10-31 12:00:00,86.79,86.82,86.51,86.58,18626.0,86.79,86.82,86.51,86.58,18626.0
2017-10-31 12:30:00,86.67,87.13,86.65,86.94,22890.0,86.67,87.13,86.65,86.94,22890.0
2017-10-31 13:00:00,86.9,87.3,86.89,87.23,14303.0,86.9,87.3,86.89,87.23,14303.0
2017-10-31 13:30:00,87.24,87.4,87.2,87.26,23214.0,87.24,87.4,87.2,87.26,23214.0
2017-10-31 14:00:00,87.26,87.79,87.25,87.75,17983.0,87.26,87.79,87.25,87.75,17983.0
2017-10-31 14:30:00,87.71,88.1,87.52,87.88,23486.0,87.71,88.1,87.52,87.88,23486.0
2017-10-31 15:00:00,87.8,87.95,87.61,87.86,22204.0,87.8,87.95,87.61,87.86,22204.0
2017-10-31 15:30:00,87.85,87.96,87.61,87.71,64566.0,87.85,87.96,87.61,87.71,64566.0
2017-11-01 09:30:00,89.51,90.78,88.1,90.31,112224.0,89.51,90.78,88.1,90.31,112224.0
2017-11-01 10:00:00,90.58,91.04,88.87,89.65,80370.0,90.58,91.04,88.87,89.65,80370.0
2017-11-01 10:30:00,89.86,90.15,88.02,88.6,55283.0,89.86,90.15,88.02,88.6,55283.0
2017-11-01 11:00:00,88.69,88.69,88.0,88.63,94730.0,88.69,88.69,88.0,88.63,94730.0
2017-11-01 11:30:00,88.73,88.83,87.82,87.92,48745.0,88.73,88.83,87.82,87.92,48745.0
2017-11-01 12:00:00,88.16,88.73,87.88,88.66,34487.0,88.16,88.73,87.88,88.66,34487.0
2017-11-01 12:30:00,88.64,88.78,87.88,88.11,29668.0,88.64,88.78,87.88,88.11,29668.0
2017-11-01 13:00:00,88.13,88.23,87.15,87.4,58879.0,88.13,88.23,87.15,87.4,58879.0
2017-11-01 13:30:00,87.42,87.43,86.08,86.53,46200.0,87.42,87.43,86.08,86.53,46200.0
2017-11-01 14:00:00,86.49,86.93,86.07,86.23,29494.0,86.49,86.93,86.07,86.23,29494.0
2017-11-01 14:30:00,86.29,86.64,86.07,86.57,35535.0,86.29,86.64,86.07,86.57,35535.0
2017-11-01 15:00:00,86.45,87.82,86.27,87.67,53178.0,86.45,87.82,86.27,87.67,53178.0
2017-11-01 15:30:00,87.7,87.97,87.5,87.92,112833.0,87.7,87.97,87.5,87.92,112833.0
2017-11-02 09:30:00,88.3,88.82,87.97,88.08,22984.0,88.3,88.82,87.97,88.08,22984.0
2017-11-02 10:00:00,88.13,88.7,88.03,88.7,28186.0,88.13,88.7,88.03,88.7,28186.0
2017-11-02 10:30:00,88.65,88.75,87.64,87.7,51207.0,88.65,88.75,87.64,87.7,51207.0
2017-11-02 11:00:00,87.67,87.99,87.04,87.04,48133.0,87.67,87.99,87.04,87.04,48133.0
2017-11-02 11:30:00,87.01,87.19,86.82,86.95,19200.0,87.01,87.19,86.82,86.95,19200.0
2017-11-02 12:00:00,86.98,87.16,86.84,86.94,40292.0,86.98,87.16,86.84,86.94,40292.0
2017-11-02 12:30:00,86.97,87.22,86.88,87.15,29385.0,86.97,87.22,86.88,87.15,29385.0
2017-11-02 13:00:00,87.22,87.31,86.75,86.75,32356.0,87.22,87.31,86.75,86.75,32356.0
2017-11-02 13:30:00,86.77,86.77,85.72,85.81,19954.0,86.77,86.77,85.72,85.81,19954.0
2017-11-02 14:00:00,85.8,85.84,85.17,85.28,23247.0,85.8,85.84,85.17,85.28,23247.0
2017-11-02 14:30:00,85.27,85.33,84.98,85.06,43708.0,85.27,85.33,84.98,85.06,43708.0
2017-11-02 15:00:00,85.06,85.07,84.9,84.94,64220.0,85.06,85.07,84.9,84.94,64220.0
2017-11-02 15:30:00,84.94,85.17,84.44,84.49,148004.0,84.94,85.17,84.44,84.49,148004.0
2017-11-03 09:30:00,84.64,84.97,84.05,84.91,27069.0,84.64,84.97,84.05,84.91,27069.0
2017-11-03 10:00:00,84.8,85.54,84.79,85.3,24163.0,84.8,85.54,84.79,85.3,24163.0
2017-11-03 10:30:00,85.39,85.46,84.95,85.14,21087.0,85.39,85.46,84.95,85.14,21087.0
2017-11-03 11:00:00,85.1,85.67,85.1,85.67,16152.0,85.1,85.67,85.1,85.67,16152.0
2017-11-03 11:30:00,85.58,85.62,85.21,85.48,26043.0,85.58,85.62,85.21,85.48,26043.0
2017-11-03 12:00:00,85.45,85.68,85.32,85.65,7018.0,85.45,85.68,85.32,85.65,7018.0
2017-11-03 12:30:00,85.66,85.66,85.34,85.53,14432.0,85.66,85.66,85.34,85.53,14432.0
2017-11-03 13:00:00,85.55,85.72,85.55,85.58,7952.0,85.55,85.72,85.55,85.58,7952.0
2017-11-03 13:30:00,85.6,85.73,85.6,85.71,13628.0,85.6,85.73,85.6,85.71,13628.0
2017-11-03 14:00:00,85.68,86.0,85.64,85.99,15528.0,85.68,86.0,85.64,85.99,15528.0
2017-11-03 14:30:00,86.03,86.11,85.91,85.91,13839.0,86.03,86.11,85.91,85.91,13839.0
2017-11-03 15:00:00,85.91,86.2,85.86,85.96,15502.0,85.91,86.2,85.86,85.96,15502.0
2017-11-03 15:30:00,85.96,86.06,85.83,86.0,44247.0,85.96,86.06,85.83,86.0,44247.0
2017-11-06 09:30:00,85.83,86.24,85.7,86.05,10213.0,85.83,86.24,85.7,86.05,10213.0
2017-11-06 10:00:00,85.97,86.4,85.96,86.33,8626.0,85.97,86.4,85.96,86.33,8626.0
2017-11-06 10:30:00,86.32,86.66,86.27,86.4,13564.0,86.32,86.66,86.27,86.4,13564.0
2017-11-06 11:00:00,86.39,86.39,86.07,86.15,18344.0,86.39,86.39,86.07,86.15,18344.0
2017-11-06 11:30:00,86.22,86.34,86.13,86.18,12182.0,86.22,86.34,86.13,86.18,12182.0
2017-11-06 12:00:00,86.21,86.38,86.21,86.27,8100.0,86.21,86.38,86.21,86.27,8100.0
2017-11-06 12:30:00,86.25,86.35,86.18,86.35,6751.0,86.25,86.35,86.18,86.35,6751.0
2017-11-06 13:00:00,86.34,86.42,86.2,86.23,9500.0,86.34,86.42,86.2,86.23,9500.0
2017-11-06 13:30:00,86.23,86.6,86.16,86.51,25567.0,86.23,86.6,86.16,86.51,25567.0
2017-11-06 14:00:00,86.63,86.64,86.37,86.39,11257.0,86.63,86.64,86.37,86.39,11257.0
2017-11-06 14:30:00,86.42,86.51,86.35,86.42,16661.0,86.42,86.51,86.35,86.42,16661.0
2017-11-06 15:00:00,86.43,86.69,86.39,86.69,12430.0,86.43,86.69,86.39,86.69,12430.0
2017-11-06 15:30:00,86.69,86.98,86.67,86.85,47382.0,86.69,86.98,86.67,86.85,47382.0
2017-11-07 09:30:00,87.04,87.47,86.54,87.02,8827.0,87.04,87.47,86.54,87.02,8827.0
2017-11-07 10:00:00,86.99,87.42,86.86,87.1,18392.0,86.99,87.42,86.86,87.1,18392.0
2017-11-07 10:30:00,87.1,87.17,86.79,86.91,21300.0,87.1,87.17,86.79,86.91,21300.0
2017-11-07 11:00:00,86.91,87.13,86.82,86.97,15791.0,86.91,87.13,86.82,86.97,15791.0
2017-11-07 11:30:00,86.97,87.14,86.93,87.0,26615.0,86.97,87.14,86.93,87.0,26615.0
2017-11-07 12:00:00,86.97,87.11,86.96,87.05,27437.0,86.97,87.11,86.96,87.05,27437.0
2017-11-07 12:30:00,87.06,87.09,86.93,86.98,17085.0,87.06,87.09,86.93,86.98,17085.0
2017-11-07 13:00:00,86.98,87.07,86.97,87.0,18159.0,86.98,87.07,86.97,87.0,18159.0
2017-11-07 13:30:00,87.02,87.09,86.97,87.07,20299.0,87.02,87.09,86.97,87.07,20299.0
2017-11-07 14:00:00,87.07,87.38,87.07,87.37,12868.0,87.07,87.38,87.07,87.37,12868.0
2017-11-07 14:30:00,87.36,87.36,87.16,87.25,11765.0,87.36,87.36,87.16,87.25,11765.0
2017-11-07 15:00:00,87.3,87.66,87.22,87.56,23900.0,87.3,87.66,87.22,87.56,23900.0
2017-11-07 15:30:00,87.56,87.81,87.34,87.74,53582.0,87.56,87.81,87.34,87.74,53582.0
2017-11-08 09:30:00,87.79,88.6,87.5,88.42,22581.0,87.79,88.6,87.5,88.42,22581.0
2017-11-08 10:00:00,88.54,88.75,88.21,88.55,34800.0,88.54,88.75,88.21,88.55,34800.0
2017-11-08 10:30:00,88.51,89.05,88.39,88.93,39580.0,88.51,89.05,88.39,88.93,39580.0
2017-11-08 11:00:00,88.9,89.19,88.86,89.04,25811.0,88.9,89.19,88.86,89.04,25811.0
2017-11-08 11:30:00,89.01,89.17,88.9,88.9,42520.0,89.01,89.17,88.9,88.9,42520.0
2017-11-08 12:00:00,88.93,89.2,88.85,89.08,22408.0,88.93,89.2,88.85,89.08,22408.0
2017-11-08 12:30:00,89.06,89.32,89.03,89.29,18209.0,89.06,89.32,89.03,89.29,18209.0
2017-11-08 13:00:00,89.32,89.45,89.2,89.45,19575.0,89.32,89.45,89.2,89.45,19575.0
2017-11-08 13:30:00,89.46,89.55,89.43,89.53,15149.0,89.46,89.55,89.43,89.53,15149.0
2017-11-08 14:00:00,89.54,89.67,89.51,89.57,10207.0,89.54,89.67,89.51,89.57,10207.0
2017-11-08 14:30:00,89.57,89.71,89.54,89.71,11425.0,89.57,89.71,89.54,89.71,11425.0
2017-11-08 15:00:00,89.63,89.76,89.63,89.73,18552.0,89.63,89.76,89.63,89.73,18552.0
2017-11-08 15:30:00,89.74,90.11,89.71,90.1,99612.0,89.74,90.11,89.71,90.1,99612.0
2017-11-09 09:30:00,89.18,90.42,89.02,89.55,37173.0,89.18,90.42,89.02,89.55,37173.0
2017-11-09 10:00:00,89.52,89.81,89.4,89.46,56619.0,89.52,89.81,89.4,89.46,56619.0
2017-11-09 10:30:00,89.56,89.69,89.19,89.48,45693.0,89.56,89.69,89.19,89.48,45693.0
2017-11-09 11:00:00,89.5,89.54,89.32,89.48,31376.0,89.5,89.54,89.32,89.48,31376.0
2017-11-09 11:30:00,89.38,89.43,88.92,89.19,50151.0,89.38,89.43,88.92,89.19,50151.0
2017-11-09 12:00:00,89.13,89.24,88.82,88.88,78776.0,89.13,89.24,88.82,88.88,78776.0
2017-11-09 12:30:00,88.85,88.85,88.48,88.64,63469.0,88.85,88.85,88.48,88.64,63469.0
2017-11-09 13:00:00,88.59,88.59,88.11,88.19,35687.0,88.59,88.59,88.11,88.19,35687.0
2017-11-09 13:30:00,88.24,88.43,88.17,88.42,15638.0,88.24,88.43,88.17,88.42,15638.0
2017-11-09 14:00:00,88.4,88.58,88.32,88.58,17910.0,88.4,88.58,88.32,88.58,17910.0
2017-11-09 14:30:00,88.58,88.6,88.15,88.37,20465.0,88.58,88.6,88.15,88.37,20465.0
2017-11-09 15:00:00,88.36,88.9,88.36,88.8,18064.0,88.36,88.9,88.36,88.8,18064.0
2017-11-09 15:30:00,88.8,89.27,88.78,89.1,73776.0,88.8,89.27,88.78,89.1,73776.0
2017-11-10 09:30:00,89.04,89.04,87.31,88.22,18048.0,89.04,89.04,87.31,88.22,18048.0
2017-11-10 10:00:00,88.21,88.29,87.28,87.29,18349.0,88.21,88.29,87.28,87.29,18349.0
2017-11-10 10:30:00,87.12,87.12,86.62,86.78,11460.0,87.12,87.12,86.62,86.78,11460.0
2017-11-10 11:00:00,86.78,86.89,86.34,86.47,13650.0,86.78,86.89,86.34,86.47,13650.0
2017-11-10 11:30:00,86.52,86.74,86.48,86.69,12394.0,86.52,86.74,86.48,86.69,12394.0
2017-11-10 12:00:00,86.69,87.1,86.69,87.0,25618.0,86.69,87.1,86.69,87.0,25618.0
2017-11-10 12:30:00,87.0,87.04,86.57,86.83,50120.0,87.0,87.04,86.57,86.83,50120.0
2017-11-10 13:00:00,86.77,86.81,86.52,86.54,10940.0,86.77,86.81,86.52,86.54,10940.0
2017-11-10 13:30:00,86.52,86.55,86.42,86.42,12737.0,86.52,86.55,86.42,86.42,12737.0
2017-11-10 14:00:00,86.42,86.44,86.2,86.25,14061.0,86.42,86.44,86.2,86.25,14061.0
2017-11-10 14:30:00,86.23,86.54,86.16,86.51,13768.0,86.23,86.54,86.16,86.51,13768.0
2017-11-10 15:00:00,86.49,86.68,86.45,86.65,15311.0,86.49,86.68,86.45,86.65,15311.0
2017-11-10 15:30:00,86.65,86.86,86.47,86.5,69260.0,86.65,86.86,86.47,86.5,69260.0
2017-11-13 09:30:00,85.94,85.94,85.21,85.76,24010.0,85.94,85.94,85.21,85.76,24010.0
2017-11-13 10:00:00,85.75,85.86,85.09,85.58,31814.0,85.75,85.86,85.09,85.58,31814.0
2017-11-13 10:30:00,85.66,85.74,85.16,85.46,21034.0,85.66,85.74,85.16,85.46,21034.0
2017-11-13 11:00:00,85.49,85.66,85.1,85.56,16315.0,85.49,85.66,85.1,85.56,16315.0
2017-11-13 11:30:00,85.63,85.69,85.4,85.5,14542.0,85.63,85.69,85.4,85.5,14542.0
2017-11-13 12:00:00,85.5,85.72,85.33,85.33,27592.0,85.5,85.72,85.33,85.33,27592.0
2017-11-13 12:30:00,85.39,85.45,85.04,85.08,9884.0,85.39,85.45,85.04,85.08,9884.0
2017-11-13 13:00:00,85.06,85.2,85.0,85.06,22186.0,85.06,85.2,85.0,85.06,22186.0
2017-11-13 13:30:00,85.07,85.2,85.02,85.16,15640.0,85.07,85.2,85.02,85.16,15640.0
2017-11-13 14:00:00,85.2,85.5,85.2,85.48,13847.0,85.2,85.5,85.2,85.48,13847.0
2017-11-13 14:30:00,85.41,85.67,85.38,85.5,13279.0,85.41,85.67,85.38,85.5,13279.0
2017-11-13 15:00:00,85.47,85.68,85.45,85.52,18936.0,85.47,85.68,85.45,85.52,18936.0
2017-11-13 15:30:00,85.52,85.72,85.44,85.67,49602.0,85.52,85.72,85.44,85.67,49602.0
2017-11-14 09:30:00,85.2,86.75,84.9,85.26,21036.0,85.2,86.75,84.9,85.26,21036.0
2017-11-14 10:00:00,85.18,85.6,85.18,85.49,67023.0,85.18,85.6,85.18,85.49,67023.0
2017-11-14 10:30:00,85.5,85.64,85.35,85.42,22050.0,85.5,85.64,85.35,85.42,22050.0
2017-11-14 11:00:00,85.43,85.73,85.42,85.51,19556.0,85.43,85.73,85.42,85.51,19556.0
2017-11-14 11:30:00,85.52,85.88,85.49,85.82,21703.0,85.52,85.88,85.49,85.82,21703.0
2017-11-14 12:00:00,85.87,85.9,85.71,85.88,15076.0,85.87,85.9,85.71,85.88,15076.0
2017-11-14 12:30:00,85.89,86.06,85.78,85.89,15563.0,85.89,86.06,85.78,85.89,15563.0
2017-11-14 13:00:00,85.91,86.0,85.83,85.98,10550.0,85.91,86.0,85.83,85.98,10550.0
2017-11-14 13:30:00,85.94,86.09,85.94,86.03,17881.0,85.94,86.09,85.94,86.03,17881.0
2017-11-14 14:00:00,86.03,86.25,85.96,86.2,12059.0,86.03,86.25,85.96,86.2,12059.0
2017-11-14 14:30:00,86.2,86.62,86.18,86.59,20936.0,86.2,86.62,86.18,86.59,20936.0
2017-11-14 15:00:00,86.6,86.62,86.51,86.54,16952.0,86.6,86.62,86.51,86.54,16952.0
2017-11-14 15:30:00,86.55,86.61,86.29,86.43,39620.0,86.55,86.61,86.29,86.43,39620.0
2017-11-15 09:30:00,86.1,86.1,84.89,85.66,21991.0,86.1,86.1,84.89,85.66,21991.0
2017-11-15 10:00:00,85.68,86.14,85.33,86.1,16680.0,85.68,86.14,85.33,86.1,16680.0
2017-11-15 10:30:00,86.0,86.12,85.77,85.99,14663.0,86.0,86.12,85.77,85.99,14663.0
2017-11-15 11:00:00,85.93,86.3,85.87,86.09,14900.0,85.93,86.3,85.87,86.09,14900.0
2017-11-15 11:30:00,86.08,86.51,85.92,86.07,13705.0,86.08,86.51,85.92,86.07,13705.0
2017-11-15 12:00:00,86.25,86.34,85.99,86.11,14080.0,86.25,86.34,85.99,86.11,14080.0
2017-11-15 12:30:00,86.14,86.3,85.95,86.12,9327.0,86.14,86.3,85.95,86.12,9327.0
2017-11-15 13:00:00,86.08,86.24,85.88,85.88,9552.0,86.08,86.24,85.88,85.88,9552.0
2017-11-15 13:30:00,85.91,86.1,85.85,85.91,13495.0,85.91,86.1,85.85,85.91,13495.0
2017-11-15 14:00:00,85.91,86.33,85.9,86.25,15100.0,85.91,86.33,85.9,86.25,15100.0
2017-11-15 14:30:00,86.27,86.34,86.1,86.29,8448.0,86.27,86.34,86.1,86.29,8448.0
2017-11-15 15:00:00,86.3,86.5,86.24,86.36,15270.0,86.3,86.5,86.24,86.36,15270.0
2017-11-15 15:30:00,86.35,86.47,86.12,86.36,64499.0,86.35,86.47,86.12,86.36,64499.0
2017-11-16 09:30:00,86.5,86.7,85.48,86.14,39719.0,86.5,86.7,85.48,86.14,39719.0
2017-11-16 10:00:00,86.11,86.33,86.06,86.24,33207.0,86.11,86.33,86.06,86.24,33207.0
2017-11-16 10:30:00,86.18,86.36,86.1,86.11,25422.0,86.18,86.36,86.1,86.11,25422.0
2017-11-16 11:00:00,86.16,86.57,86.11,86.53,24785.0,86.16,86.57,86.11,86.53,24785.0
2017-11-16 11:30:00,86.53,86.88,86.47,86.56,26328.0,86.53,86.88,86.47,86.56,26328.0
2017-11-16 12:00:00,86.55,86.78,86.51,86.67,19459.0,86.55,86.78,86.51,86.67,19459.0
2017-11-16 12:30:00,86.74,87.0,86.71,86.89,15379.0,86.74,87.0,86.71,86.89,15379.0
2017-11-16 13:00:00,86.86,87.12,86.85,86.94,17478.0,86.86,87.12,86.85,86.94,17478.0
2017-11-16 13:30:00,86.94,87.04,86.83,86.88,25349.0,86.94,87.04,86.83,86.88,25349.0
2017-11-16 14:00:00,86.83,86.93,86.64,86.92,29791.0,86.83,86.93,86.64,86.92,29791.0
2017-11-16 14:30:00,86.94,86.94,86.71,86.82,20644.0,86.94,86.94,86.71,86.82,20644.0
2017-11-16 15:00:00,86.79,87.03,86.76,86.95,16712.0,86.79,87.03,86.76,86.95,16712.0
2017-11-16 15:30:00,86.97,86.97,86.34,86.49,74658.0,86.97,86.97,86.34,86.49,74658.0
2017-11-17 09:30:00,86.17,86.52,86.08,86.27,14499.0,86.17,86.52,86.08,86.27,14499.0
2017-11-17 10:00:00,86.35,86.69,86.31,86.45,14330.0,86.35,86.69,86.31,86.45,14330.0
2017-11-17 10:30:00,86.45,86.53,86.09,86.12,11800.0,86.45,86.53,86.09,86.12,11800.0
2017-11-17 11:00:00,86.12,86.25,85.9,86.08,9974.0,86.12,86.25,85.9,86.08,9974.0
2017-11-17 11:30:00,86.19,86.47,86.17,86.35,9517.0,86.19,86.47,86.17,86.35,9517.0
2017-11-17 12:00:00,86.37,86.42,86.23,86.36,5767.0,86.37,86.42,86.23,86.36,5767.0
2017-11-17 12:30:00,86.36,86.44,86.31,86.44,4701.0,86.36,86.44,86.31,86.44,4701.0
2017-11-17 13:00:00,86.4,86.62,86.36,86.61,6200.0,86.4,86.62,86.36,86.61,6200.0
2017-11-17 13:30:00,86.62,86.79,86.54,86.54,2766.0,86.62,86.79,86.54,86.54,2766.0
2017-11-17 14:00:00,86.52,86.66,86.52,86.59,6057.0,86.52,86.66,86.52,86.59,6057.0
2017-11-17 14:30:00,86.63,86.63,86.41,86.61,6270.0,86.63,86.63,86.41,86.61,6270.0
2017-11-17 15:00:00,86.6,86.63,86.39,86.49,11342.0,86.6,86.63,86.39,86.49,11342.0
2017-11-17 15:30:00,86.54,86.59,86.43,86.54,36956.0,86.54,86.59,86.43,86.54,36956.0
2017-11-20 09:30:00,86.89,87.61,86.71,87.61,9884.0,86.89,87.61,86.71,87.61,9884.0
2017-11-20 10:00:00,87.61,87.8,87.07,87.34,6410.0,87.61,87.8,87.07,87.34,6410.0
2017-11-20 10:30:00,87.33,87.64,87.33,87.62,6620.0,87.33,87.64,87.33,87.62,6620.0
2017-11-20 11:00:00,87.65,87.65,87.23,87.36,6758.0,87.65,87.65,87.23,87.36,6758.0
2017-11-20 11:30:00,87.37,87.47,87.23,87.38,7798.0,87.37,87.47,87.23,87.38,7798.0
2017-11-20 12:00:00,87.32,87.45,87.13,87.35,11040.0,87.32,87.45,87.13,87.35,11040.0
2017-11-20 12:30:00,87.3,87.43,87.22,87.28,5835.0,87.3,87.43,87.22,87.28,5835.0
2017-11-20 13:00:00,87.29,87.34,87.2,87.34,6487.0,87.29,87.34,87.2,87.34,6487.0
2017-11-20 13:30:00,87.38,87.5,87.23,87.28,7730.0,87.38,87.5,87.23,87.28,7730.0
2017-11-20 14:00:00,87.26,87.36,87.18,87.31,11515.0,87.26,87.36,87.18,87.31,11515.0
2017-11-20 14:30:00,87.3,87.36,87.18,87.19,4946.0,87.3,87.36,87.18,87.19,4946.0
2017-11-20 15:00:00,87.16,87.26,87.15,87.22,6836.0,87.16,87.26,87.15,87.22,6836.0
2017-11-20 15:30:00,87.24,87.38,87.18,87.35,26410.0,87.24,87.38,87.18,87.35,26410.0
2017-11-21 09:30:00,87.6,87.87,87.43,87.87,6047.0,87.6,87.87,87.43,87.87,6047.0
2017-11-21 10:00:00,87.69,88.33,87.69,88.2,7225.0,87.69,88.33,87.69,88.2,7225.0
2017-11-21 10:30:00,88.23,88.3,88.09,88.15,6915.0,88.23,88.3,88.09,88.15,6915.0
2017-11-21 11:00:00,88.15,88.15,87.77,87.96,8485.0,88.15,88.15,87.77,87.96,8485.0
2017-11-21 11:30:00,87.95,88.12,87.88,88.12,9320.0,87.95,88.12,87.88,88.12,9320.0
2017-11-21 12:00:00,88.13,88.13,87.95,87.96,4913.0,88.13,88.13,87.95,87.96,4913.0
2017-11-21 12:30:00,87.96,88.17,87.9,88.17,3800.0,87.96,88.17,87.9,88.17,3800.0
2017-11-21 13:00:00,88.18,88.32,88.14,88.32,4403.0,88.18,88.32,88.14,88.32,4403.0
2017-11-21 13:30:00,88.34,88.43,88.15,88.15,6856.0,88.34,88.43,88.15,88.15,6856.0
2017-11-21 14:00:00,88.16,88.16,87.97,88.01,5329.0,88.16,88.16,87.97,88.01,5329.0
2017-11-21 14:30:00,87.95,88.13,87.79,88.09,4683.0,87.95,88.13,87.79,88.09,4683.0
2017-11-21 15:00:00,88.13,88.19,88.07,88.19,5841.0,88.13,88.19,88.07,88.19,5841.0
2017-11-21 15:30:00,88.22,88.58,88.21,88.58,40645.0,88.22,88.58,88.21,88.58,40645.0
2017-11-22 09:30:00,88.57,88.63,87.54,88.01,9091.0,88.57,88.63,87.54,88.01,9091.0
2017-11-22 10:00:00,88.14,88.43,87.97,88.15,5327.0,88.14,88.43,87.97,88.15,5327.0
2017-11-22 10:30:00,88.16,88.22,87.84,87.95,7219.0,88.16,88.22,87.84,87.95,7219.0
2017-11-22 11:00:00,87.82,88.14,87.65,87.98,18640.0,87.82,88.14,87.65,87.98,18640.0
2017-11-22 11:30:00,88.02,88.06,87.7,87.88,18703.0,88.02,88.06,87.7,87.88,18703.0
2017-11-22 12:00:00,87.9,88.03,87.8,87.84,58925.0,87.9,88.03,87.8,87.84,58925.0
2017-11-22 12:30:00,87.84,87.88,87.49,87.68,21985.0,87.84,87.88,87.49,87.68,21985.0
2017-11-22 13:00:00,87.55,87.85,87.52,87.76,49100.0,87.55,87.85,87.52,87.76,49100.0
2017-11-22 13:30:00,87.77,87.77,87.63,87.71,3532.0,87.77,87.77,87.63,87.71,3532.0
2017-11-22 14:00:00,87.71,87.75,87.68,87.71,3190.0,87.71,87.75,87.68,87.71,3190.0
2017-11-22 14:30:00,87.71,87.83,87.55,87.71,3617.0,87.71,87.83,87.55,87.71,3617.0
2017-11-22 15:00:00,87.75,87.91,87.71,87.88,7745.0,87.75,87.91,87.71,87.88,7745.0
2017-11-22 15:30:00,87.87,87.94,87.75,87.84,27217.0,87.87,87.94,87.75,87.84,27217.0
2017-11-24 09:30:00,88.16,88.71,87.7,87.97,10102.0,88.16,88.71,87.7,87.97,10102.0
2017-11-24 10:00:00,88.17,88.24,87.99,88.13,2700.0,88.17,88.24,87.99,88.13,2700.0
2017-11-24 10:30:00,88.16,88.25,87.79,87.79,3200.0,88.16,88.25,87.79,87.79,3200.0
2017-11-24 11:00:00,87.83,88.16,87.83,88.07,6686.0,87.83,88.16,87.83,88.07,6686.0
2017-11-24 11:30:00,88.08,88.17,87.76,87.76,6230.0,88.08,88.17,87.76,87.76,6230.0
2017-11-24 12:00:00,87.72,87.76,87.51,87.69,11530.0,87.72,87.76,87.51,87.69,11530.0
2017-11-24 12:30:00,87.64,88.08,87.64,87.92,15258.0,87.64,88.08,87.64,87.92,15258.0
2017-11-27 09:30:00,88.04,88.49,87.87,88.4,8892.0,88.04,88.49,87.87,88.4,8892.0
2017-11-27 10:00:00,88.42,88.48,87.96,87.96,6410.0,88.42,88.48,87.96,87.96,6410.0
2017-11-27 10:30:00,87.99,88.07,87.91,88.01,6849.0,87.99,88.07,87.91,88.01,6849.0
2017-11-27 11:00:00,88.03,88.03,87.66,87.71,14665.0,88.03,88.03,87.66,87.71,14665.0
2017-11-27 11:30:00,87.68,87.85,87.67,87.69,7608.0,87.68,87.85,87.67,87.69,7608.0
2017-11-27 12:00:00,87.62,87.8,87.62,87.62,5990.0,87.62,87.8,87.62,87.62,5990.0
2017-11-27 12:30:00,87.62,87.65,87.46,87.52,7396.0,87.62,87.65,87.46,87.52,7396.0
2017-11-27 13:00:00,87.54,87.62,87.46,87.58,6266.0,87.54,87.62,87.46,87.58,6266.0
2017-11-27 13:30:00,87.61,87.61,87.38,87.39,4191.0,87.61,87.61,87.38,87.39,4191.0
2017-11-27 14:00:00,87.39,87.39,87.15,87.24,7698.0,87.39,87.39,87.15,87.24,7698.0
2017-11-27 14:30:00,87.24,87.29,87.14,87.16,5763.0,87.24,87.29,87.14,87.16,5763.0
2017-11-27 15:00:00,87.14,87.38,87.1,87.35,13451.0,87.14,87.38,87.1,87.35,13451.0
2017-11-27 15:30:00,87.37,87.37,87.18,87.24,33152.0,87.37,87.37,87.18,87.24,33152.0
2017-11-28 09:30:00,87.56,87.57,86.81,86.91,7750.0,87.56,87.57,86.81,86.91,7750.0
2017-11-28 10:00:00,86.92,87.01,86.69,86.83,27975.0,86.92,87.01,86.69,86.83,27975.0
2017-11-28 10:30:00,86.79,87.03,86.75,86.99,13831.0,86.79,87.03,86.75,86.99,13831.0
2017-11-28 11:00:00,86.96,87.11,86.79,87.08,14743.0,86.96,87.11,86.79,87.08,14743.0
2017-11-28 11:30:00,87.08,87.23,86.95,86.98,9031.0,87.08,87.23,86.95,86.98,9031.0
2017-11-28 12:00:00,87.0,87.13,86.89,87.02,8700.0,87.0,87.13,86.89,87.02,8700.0
2017-11-28 12:30:00,87.05,87.29,86.8,87.22,9700.0,87.05,87.29,86.8,87.22,9700.0
2017-11-28 13:00:00,87.12,87.2,86.94,87.06,11015.0,87.12,87.2,86.94,87.06,11015.0
2017-11-28 13:30:00,87.04,87.22,86.97,87.1,8463.0,87.04,87.22,86.97,87.1,8463.0
2017-11-28 14:00:00,87.01,87.17,86.95,87.11,8506.0,87.01,87.17,86.95,87.11,8506.0
2017-11-28 14:30:00,87.05,87.23,86.95,87.04,13396.0,87.05,87.23,86.95,87.04,13396.0
2017-11-28 15:00:00,87.02,87.35,86.94,87.13,23431.0,87.02,87.35,86.94,87.13,23431.0
2017-11-28 15:30:00,87.13,87.35,87.08,87.26,47211.0,87.13,87.35,87.08,87.26,47211.0
2017-11-29 09:30:00,87.38,88.05,87.38,88.05,9093.0,87.38,88.05,87.38,88.05,9093.0
2017-11-29 10:00:00,87.95,88.36,87.61,87.83,8275.0,87.95,88.36,87.61,87.83,8275.0
2017-11-29 10:30:00,87.82,87.82,87.0,87.02,13060.0,87.82,87.82,87.0,87.02,13060.0
2017-11-29 11:00:00,87.0,87.42,86.92,87.42,10300.0,87.0,87.42,86.92,87.42,10300.0
2017-11-29 11:30:00,87.45,87.68,87.35,87.41,8217.0,87.45,87.68,87.35,87.41,8217.0
2017-11-29 12:00:00,87.43,87.96,87.34,87.87,10052.0,87.43,87.96,87.34,87.87,10052.0
2017-11-29 12:30:00,87.82,88.08,87.77,87.79,7350.0,87.82,88.08,87.77,87.79,7350.0
2017-11-29 13:00:00,87.81,87.85,87.62,87.82,5774.0,87.81,87.85,87.62,87.82,5774.0
2017-11-29 13:30:00,87.78,88.02,87.71,87.91,7559.0,87.78,88.02,87.71,87.91,7559.0
2017-11-29 14:00:00,87.91,88.08,87.77,87.92,10861.0,87.91,88.08,87.77,87.92,10861.0
2017-11-29 14:30:00,87.95,88.12,87.92,88.04,22791.0,87.95,88.12,87.92,88.04,22791.0
2017-11-29 15:00:00,87.88,88.14,87.88,88.1,14233.0,87.88,88.14,87.88,88.1,14233.0
2017-11-29 15:30:00,88.1,88.44,88.1,88.36,22999.0,88.1,88.44,88.1,88.36,22999.0
2017-11-30 09:30:00,88.71,88.71,88.02,88.59,14976.0,88.71,88.71,88.02,88.59,14976.0
2017-11-30 10:00:00,88.51,88.8,88.31,88.62,19483.0,88.51,88.8,88.31,88.62,19483.0
2017-11-30 10:30:00,88.68,88.9,88.5,88.84,23600.0,88.68,88.9,88.5,88.84,23600.0
2017-11-30 11:00:00,88.8,89.42,88.73,89.08,27232.0,88.8,89.42,88.73,89.08,27232.0
2017-11-30 11:30:00,88.94,89.16,88.76,88.85,9417.0,88.94,89.16,88.76,88.85,9417.0
2017-11-30 12:00:00,88.91,89.18,88.82,89.09,6002.0,88.91,89.18,88.82,89.09,6002.0
2017-11-30 12:30:00,89.13,89.5,89.1,89.44,19777.0,89.13,89.5,89.1,89.44,19777.0
2017-11-30 13:00:00,89.45,89.64,89.25,89.25,8805.0,89.45,89.64,89.25,89.25,8805.0
2017-11-30 13:30:00,89.28,89.49,89.17,89.49,47631.0,89.28,89.49,89.17,89.49,47631.0
2017-11-30 14:00:00,89.42,89.47,88.93,88.93,5923.0,89.42,89.47,88.93,88.93,5923.0
2017-11-30 14:30:00,88.88,88.88,88.57,88.71,9309.0,88.88,88.88,88.57,88.71,9309.0
2017-11-30 15:00:00,88.71,89.09,88.57,89.09,14482.0,88.71,89.09,88.57,89.09,14482.0
2017-11-30 15:30:00,89.13,89.13,88.67,88.93,60100.0,89.13,89.13,88.67,88.93,60100.0
2017-12-01 09:30:00,89.06,89.06,87.79,88.0,15519.0,89.06,89.06,87.79,88.0,15519.0
2017-12-01 10:00:00,87.96,88.12,87.77,88.12,16000.0,87.96,88.12,87.77,88.12,16000.0
2017-12-01 10:30:00,88.2,88.43,87.99,88.43,18521.0,88.2,88.43,87.99,88.43,18521.0
2017-12-01 11:00:00,88.4,88.44,86.82,86.96,174402.0,88.4,88.44,86.82,86.96,174402.0
2017-12-01 11:30:00,86.96,87.01,85.38,86.45,31181.0,86.96,87.01,85.38,86.45,31181.0
2017-12-01 12:00:00,86.39,87.36,86.36,86.92,28371.0,86.39,87.36,86.36,86.92,28371.0
2017-12-01 12:30:00,87.0,87.6,86.93,87.24,11271.0,87.0,87.6,86.93,87.24,11271.0
2017-12-01 13:00:00,87.26,87.55,87.14,87.49,12663.0,87.26,87.55,87.14,87.49,12663.0
2017-12-01 13:30:00,87.49,87.99,87.45,87.86,8667.0,87.49,87.99,87.45,87.86,8667.0
2017-12-01 14:00:00,87.82,87.92,87.64,87.73,10515.0,87.82,87.92,87.64,87.73,10515.0
2017-12-01 14:30:00,87.74,88.04,87.58,87.95,10846.0,87.74,88.04,87.58,87.95,10846.0
2017-12-01 15:00:00,87.98,88.44,87.8,88.36,25217.0,87.98,88.44,87.8,88.36,25217.0
2017-12-01 15:30:00,88.39,88.94,88.39,88.89,62498.0,88.39,88.94,88.39,88.89,62498.0
2017-12-04 09:30:00,89.09,89.62,88.94,89.42,11949.0,89.09,89.62,88.94,89.42,11949.0
2017-12-04 10:00:00,89.3,90.1,89.3,89.55,21604.0,89.3,90.1,89.3,89.55,21604.0
2017-12-04 10:30:00,89.51,89.95,89.31,89.9,18152.0,89.51,89.95,89.31,89.9,18152.0
2017-12-04 11:00:00,89.71,90.0,89.7,89.74,15979.0,89.71,90.0,89.7,89.74,15979.0
2017-12-04 11:30:00,89.71,89.8,89.38,89.6,8259.0,89.71,89.8,89.38,89.6,8259.0
2017-12-04 12:00:00,89.64,89.68,89.47,89.53,6146.0,89.64,89.68,89.47,89.53,6146.0
2017-12-04 12:30:00,89.56,89.58,89.35,89.55,10728.0,89.56,89.58,89.35,89.55,10728.0
2017-12-04 13:00:00,89.57,89.7,89.5,89.53,29860.0,89.57,89.7,89.5,89.53,29860.0
2017-12-04 13:30:00,89.53,89.61,89.4,89.51,56871.0,89.53,89.61,89.4,89.51,56871.0
2017-12-04 14:00:00,89.51,89.56,88.75,88.86,41566.0,89.51,89.56,88.75,88.86,41566.0
2017-12-04 14:30:00,88.84,89.16,88.73,88.9,48656.0,88.84,89.16,88.73,88.9,48656.0
2017-12-04 15:00:00,88.9,89.02,88.85,88.95,48070.0,88.9,89.02,88.85,88.95,48070.0
2017-12-04 15:30:00,88.95,89.01,88.15,88.47,113678.0,88.95,89.01,88.15,88.47,113678.0
2017-12-05 09:30:00,88.73,89.14,88.4,88.65,23612.0,88.73,89.14,88.4,88.65,23612.0
2017-12-05 10:00:00,88.63,89.28,88.61,88.85,9200.0,88.63,89.28,88.61,88.85,9200.0
2017-12-05 10:30:00,88.85,88.95,87.82,87.96,17550.0,88.85,88.95,87.82,87.96,17550.0
2017-12-05 11:00:00,87.9,88.5,87.9,88.43,16560.0,87.9,88.5,87.9,88.43,16560.0
2017-12-05 11:30:00,88.47,88.65,88.36,88.55,29660.0,88.47,88.65,88.36,88.55,29660.0
2017-12-05 12:00:00,88.53,88.79,88.47,88.54,19686.0,88.53,88.79,88.47,88.54,19686.0
2017-12-05 12:30:00,88.5,88.54,88.15,88.54,34094.0,88.5,88.54,88.15,88.54,34094.0
2017-12-05 13:00:00,88.48,88.65,88.27,88.57,24417.0,88.48,88.65,88.27,88.57,24417.0
2017-12-05 13:30:00,88.48,89.09,88.48,89.02,36456.0,88.48,89.09,88.48,89.02,36456.0
2017-12-05 14:00:00,88.99,89.1,88.29,88.33,39742.0,88.99,89.1,88.29,88.33,39742.0
2017-12-05 14:30:00,88.26,88.77,88.21,88.44,56558.0,88.26,88.77,88.21,88.44,56558.0
2017-12-05 15:00:00,88.5,88.5,88.05,88.21,56961.0,88.5,88.5,88.05,88.21,56961.0
2017-12-05 15:30:00,88.21,88.34,88.11,88.11,71058.0,88.21,88.34,88.11,88.11,71058.0
2017-12-06 09:30:00,88.17,88.17,87.04,87.04,12176.0,88.17,88.17,87.04,87.04,12176.0
2017-12-06 10:00:00,87.23,87.34,86.39,86.62,23018.0,87.23,87.34,86.39,86.62,23018.0
2017-12-06 10:30:00,86.67,87.41,86.48,87.4,18205.0,86.67,87.41,86.48,87.4,18205.0
2017-12-06 11:00:00,87.34,87.35,87.17,87.28,19908.0,87.34,87.35,87.17,87.28,19908.0
2017-12-06 11:30:00,87.32,87.44,87.14,87.36,15904.0,87.32,87.44,87.14,87.36,15904.0
2017-12-06 12:00:00,87.31,87.43,87.05,87.13,19861.0,87.31,87.43,87.05,87.13,19861.0
2017-12-06 12:30:00,87.08,87.25,87.05,87.11,6300.0,87.08,87.25,87.05,87.11,6300.0
2017-12-06 13:00:00,87.09,87.23,87.03,87.11,10536.0,87.09,87.23,87.03,87.11,10536.0
2017-12-06 13:30:00,87.09,87.24,87.04,87.24,7552.0,87.09,87.24,87.04,87.24,7552.0
2017-12-06 14:00:00,87.2,87.32,87.12,87.19,6315.0,87.2,87.32,87.12,87.19,6315.0
2017-12-06 14:30:00,87.18,87.3,87.14,87.2,7151.0,87.18,87.3,87.14,87.2,7151.0
2017-12-06 15:00:00,87.17,87.3,87.12,87.28,10055.0,87.17,87.3,87.12,87.28,10055.0
2017-12-06 15:30:00,87.29,87.36,87.08,87.1,36156.0,87.29,87.36,87.08,87.1,36156.0
2017-12-07 09:30:00,87.25,87.28,86.6,86.8,9841.0,87.25,87.28,86.6,86.8,9841.0
2017-12-07 10:00:00,86.84,86.84,86.34,86.51,14532.0,86.84,86.84,86.34,86.51,14532.0
2017-12-07 10:30:00,86.55,87.07,86.5,86.65,21239.0,86.55,87.07,86.5,86.65,21239.0
2017-12-07 11:00:00,86.62,86.91,86.58,86.83,7175.0,86.62,86.91,86.58,86.83,7175.0
2017-12-07 11:30:00,86.87,86.91,86.53,86.64,16827.0,86.87,86.91,86.53,86.64,16827.0
2017-12-07 12:00:00,86.64,86.64,86.41,86.44,8339.0,86.64,86.64,86.41,86.44,8339.0
2017-12-07 12:30:00,86.45,86.45,86.17,86.18,5270.0,86.45,86.45,86.17,86.18,5270.0
2017-12-07 13:00:00,86.18,86.24,85.83,86.09,30239.0,86.18,86.24,85.83,86.09,30239.0
2017-12-07 13:30:00,86.21,86.43,86.03,86.13,8860.0,86.21,86.43,86.03,86.13,8860.0
2017-12-07 14:00:00,86.14,86.41,86.11,86.13,10992.0,86.14,86.41,86.11,86.13,10992.0
2017-12-07 14:30:00,86.1,86.19,85.75,85.75,9323.0,86.1,86.19,85.75,85.75,9323.0
2017-12-07 15:00:00,85.79,86.02,85.65,85.83,16444.0,85.79,86.02,85.65,85.83,16444.0
2017-12-07 15:30:00,85.78,85.86,85.32,85.52,60896.0,85.78,85.86,85.32,85.52,60896.0
2017-12-08 09:30:00,85.53,86.03,85.0,86.03,48438.0,85.53,86.03,85.0,86.03,48438.0
2017-12-08 10:00:00,86.0,86.23,85.63,85.92,17400.0,86.0,86.23,85.63,85.92,17400.0
2017-12-08 10:30:00,86.0,86.01,85.82,86.0,12198.0,86.0,86.01,85.82,86.0,12198.0
2017-12-08 11:00:00,86.0,86.05,85.61,85.61,15794.0,86.0,86.05,85.61,85.61,15794.0
2017-12-08 11:30:00,85.57,86.16,85.56,85.94,42864.0,85.57,86.16,85.56,85.94,42864.0
2017-12-08 12:00:00,85.96,86.06,85.87,86.0,8907.0,85.96,86.06,85.87,86.0,8907.0
2017-12-08 12:30:00,85.97,86.04,85.91,86.03,5600.0,85.97,86.04,85.91,86.03,5600.0
2017-12-08 13:00:00,86.03,86.05,85.94,86.03,13850.0,86.03,86.05,85.94,86.03,13850.0
2017-12-08 13:30:00,86.03,86.05,85.91,86.04,9908.0,86.03,86.05,85.91,86.04,9908.0
2017-12-08 14:00:00,85.98,86.04,85.79,86.0,13678.0,85.98,86.04,85.79,86.0,13678.0
2017-12-08 14:30:00,86.01,86.01,85.83,85.96,21543.0,86.01,86.01,85.83,85.96,21543.0
2017-12-08 15:00:00,85.94,86.06,85.88,85.97,35291.0,85.94,86.06,85.88,85.97,35291.0
2017-12-08 15:30:00,85.97,86.14,85.87,86.0,74256.0,85.97,86.14,85.87,86.0,74256.0
2017-12-11 09:30:00,85.97,86.33,85.55,85.73,6763.0,85.97,86.33,85.55,85.73,6763.0
2017-12-11 10:00:00,85.66,85.84,85.14,85.48,8013.0,85.66,85.84,85.14,85.48,8013.0
2017-12-11 10:30:00,85.38,85.69,85.11,85.24,10106.0,85.38,85.69,85.11,85.24,10106.0
2017-12-11 11:00:00,85.24,85.39,85.04,85.39,8450.0,85.24,85.39,85.04,85.39,8450.0
2017-12-11 11:30:00,85.48,85.79,85.38,85.79,5420.0,85.48,85.79,85.38,85.79,5420.0
2017-12-11 12:00:00,85.72,85.72,85.28,85.28,5227.0,85.72,85.72,85.28,85.28,5227.0
2017-12-11 12:30:00,85.46,85.48,85.32,85.36,1900.0,85.46,85.48,85.32,85.36,1900.0
2017-12-11 13:00:00,85.38,85.46,85.25,85.4,5972.0,85.38,85.46,85.25,85.4,5972.0
2017-12-11 13:30:00,85.37,85.38,85.12,85.19,7745.0,85.37,85.38,85.12,85.19,7745.0
2017-12-11 14:00:00,85.25,85.37,85.21,85.28,7850.0,85.25,85.37,85.21,85.28,7850.0
2017-12-11 14:30:00,85.28,85.61,85.28,85.61,8501.0,85.28,85.61,85.28,85.61,8501.0
2017-12-11 15:00:00,85.51,85.6,85.32,85.4,9828.0,85.51,85.6,85.32,85.4,9828.0
2017-12-11 15:30:00,85.45,85.56,85.31,85.48,30221.0,85.45,85.56,85.31,85.48,30221.0
2017-12-12 09:30:00,85.74,86.34,85.58,86.19,11816.0,85.74,86.34,85.58,86.19,11816.0
2017-12-12 10:00:00,86.24,86.24,85.61,85.69,14210.0,86.24,86.24,85.61,85.69,14210.0
2017-12-12 10:30:00,85.65,85.91,85.6,85.82,8962.0,85.65,85.91,85.6,85.82,8962.0
2017-12-12 11:00:00,85.83,85.97,85.8,85.94,6407.0,85.83,85.97,85.8,85.94,6407.0
2017-12-12 11:30:00,86.0,86.0,85.4,85.61,8446.0,86.0,86.0,85.4,85.61,8446.0
2017-12-12 12:00:00,85.6,85.68,85.45,85.46,5200.0,85.6,85.68,85.45,85.46,5200.0
2017-12-12 12:30:00,85.38,85.49,85.15,85.2,7589.0,85.38,85.49,85.15,85.2,7589.0
2017-12-12 13:00:00,85.13,85.21,85.11,85.16,7910.0,85.13,85.21,85.11,85.16,7910.0
2017-12-12 13:30:00,85.13,85.14,84.92,84.99,18923.0,85.13,85.14,84.92,84.99,18923.0
2017-12-12 14:00:00,85.04,85.35,85.03,85.35,3800.0,85.04,85.35,85.03,85.35,3800.0
2017-12-12 14:30:00,85.35,85.49,85.14,85.14,12343.0,85.35,85.49,85.14,85.14,12343.0
2017-12-12 15:00:00,85.14,85.41,85.12,85.15,9053.0,85.14,85.41,85.12,85.15,9053.0
2017-12-12 15:30:00,85.17,85.2,84.85,85.11,52674.0,85.17,85.2,84.85,85.11,52674.0
2017-12-13 09:30:00,85.1,85.86,84.84,85.65,21354.0,85.1,85.86,84.84,85.65,21354.0
2017-12-13 10:00:00,85.65,85.81,85.49,85.76,8969.0,85.65,85.81,85.49,85.76,8969.0
2017-12-13 10:30:00,85.77,85.82,85.55,85.72,9900.0,85.77,85.82,85.55,85.72,9900.0
2017-12-13 11:00:00,85.62,85.69,85.57,85.6,17987.0,85.62,85.69,85.57,85.6,17987.0
2017-12-13 11:30:00,85.6,86.61,85.6,86.27,35480.0,85.6,86.61,85.6,86.27,35480.0
2017-12-13 12:00:00,86.38,86.4,85.82,86.05,7384.0,86.38,86.4,85.82,86.05,7384.0
2017-12-13 12:30:00,85.94,85.94,85.67,85.75,6835.0,85.94,85.94,85.67,85.75,6835.0
2017-12-13 13:00:00,85.72,85.97,85.71,85.76,9600.0,85.72,85.97,85.71,85.76,9600.0
2017-12-13 13:30:00,85.76,85.9,85.65,85.82,7409.0,85.76,85.9,85.65,85.82,7409.0
2017-12-13 14:00:00,85.9,86.2,85.9,86.2,10700.0,85.9,86.2,85.9,86.2,10700.0
2017-12-13 14:30:00,86.22,86.3,86.02,86.21,9600.0,86.22,86.3,86.02,86.21,9600.0
2017-12-13 15:00:00,86.27,86.27,86.03,86.13,10500.0,86.27,86.27,86.03,86.13,10500.0
2017-12-13 15:30:00,86.13,86.18,85.85,85.99,30879.0,86.13,86.18,85.85,85.99,30879.0
2017-12-14 09:30:00,85.97,85.97,85.43,85.7,9776.0,85.97,85.97,85.43,85.7,9776.0
2017-12-14 10:00:00,85.62,85.74,85.16,85.43,8469.0,85.62,85.74,85.16,85.43,8469.0
2017-12-14 10:30:00,85.39,85.48,85.19,85.23,15043.0,85.39,85.48,85.19,85.23,15043.0
2017-12-14 11:00:00,85.28,85.33,85.0,85.33,10726.0,85.28,85.33,85.0,85.33,10726.0
2017-12-14 11:30:00,85.3,85.36,85.04,85.04,13030.0,85.3,85.36,85.04,85.04,13030.0
2017-12-14 12:00:00,85.09,85.23,85.0,85.0,12038.0,85.09,85.23,85.0,85.0,12038.0
2017-12-14 12:30:00,84.99,85.07,84.98,85.01,12074.0,84.99,85.07,84.98,85.01,12074.0
2017-12-14 13:00:00,85.05,85.1,84.98,85.0,11656.0,85.05,85.1,84.98,85.0,11656.0
2017-12-14 13:30:00,85.0,85.14,84.94,85.03,13350.0,85.0,85.14,84.94,85.03,13350.0
2017-12-14 14:00:00,84.99,85.17,84.92,84.97,12636.0,84.99,85.17,84.92,84.97,12636.0
2017-12-14 14:30:00,84.97,85.23,84.95,85.03,18878.0,84.97,85.23,84.95,85.03,18878.0
2017-12-14 15:00:00,85.02,85.1,84.91,85.02,32850.0,85.02,85.1,84.91,85.02,32850.0
2017-12-14 15:30:00,85.05,85.15,84.59,84.65,78100.0,85.05,85.15,84.59,84.65,78100.0
2017-12-15 09:30:00,84.75,85.88,84.75,85.47,129468.0,84.75,85.88,84.75,85.47,129468.0
2017-12-15 10:00:00,85.42,86.31,85.42,86.31,24273.0,85.42,86.31,85.42,86.31,24273.0
2017-12-15 10:30:00,86.37,86.37,85.76,86.02,16217.0,86.37,86.37,85.76,86.02,16217.0
2017-12-15 11:00:00,86.07,86.43,85.83,86.43,17312.0,86.07,86.43,85.83,86.43,17312.0
2017-12-15 11:30:00,86.43,86.48,86.09,86.12,12230.0,86.43,86.48,86.09,86.12,12230.0
2017-12-15 12:00:00,86.09,86.63,86.09,86.39,13740.0,86.09,86.63,86.09,86.39,13740.0
2017-12-15 12:30:00,86.44,86.56,86.35,86.48,9712.0,86.44,86.56,86.35,86.48,9712.0
2017-12-15 13:00:00,86.44,86.47,86.32,86.32,9750.0,86.44,86.47,86.32,86.32,9750.0
2017-12-15 13:30:00,86.28,86.36,86.08,86.3,12563.0,86.28,86.36,86.08,86.3,12563.0
2017-12-15 14:00:00,86.41,86.58,86.31,86.48,13168.0,86.41,86.58,86.31,86.48,13168.0
2017-12-15 14:30:00,86.5,86.69,86.47,86.5,10415.0,86.5,86.69,86.47,86.5,10415.0
2017-12-15 15:00:00,86.58,86.77,86.48,86.68,16600.0,86.58,86.77,86.48,86.68,16600.0
2017-12-15 15:30:00,86.67,87.09,86.41,86.85,106675.0,86.67,87.09,86.41,86.85,106675.0
2017-12-18 09:30:00,87.05,87.65,86.4,87.65,30328.0,87.05,87.65,86.4,87.65,30328.0
2017-12-18 10:00:00,87.47,87.65,87.07,87.3,21806.0,87.47,87.65,87.07,87.3,21806.0
2017-12-18 10:30:00,87.24,87.81,87.13,87.61,14200.0,87.24,87.81,87.13,87.61,14200.0
2017-12-18 11:00:00,87.55,87.82,87.41,87.75,22081.0,87.55,87.82,87.41,87.75,22081.0
2017-12-18 11:30:00,87.69,87.84,87.36,87.46,16179.0,87.69,87.84,87.36,87.46,16179.0
2017-12-18 12:00:00,87.46,87.62,87.32,87.33,16947.0,87.46,87.62,87.32,87.33,16947.0
2017-12-18 12:30:00,87.32,87.37,87.11,87.25,6983.0,87.32,87.37,87.11,87.25,6983.0
2017-12-18 13:00:00,87.18,87.37,87.1,87.37,12654.0,87.18,87.37,87.1,87.37,12654.0
2017-12-18 13:30:00,87.32,87.32,87.12,87.26,10869.0,87.32,87.32,87.12,87.26,10869.0
2017-12-18 14:00:00,87.22,87.23,87.0,87.15,14899.0,87.22,87.23,87.0,87.15,14899.0
2017-12-18 14:30:00,87.15,87.25,87.02,87.12,13384.0,87.15,87.25,87.02,87.12,13384.0
2017-12-18 15:00:00,87.17,87.3,86.99,87.0,14696.0,87.17,87.3,86.99,87.0,14696.0
2017-12-18 15:30:00,87.0,87.29,86.96,87.23,48187.0,87.0,87.29,86.96,87.23,48187.0
2017-12-19 09:30:00,87.3,87.67,86.87,86.99,15759.0,87.3,87.67,86.87,86.99,15759.0
2017-12-19 10:00:00,86.86,87.38,86.49,87.23,16422.0,86.86,87.38,86.49,87.23,16422.0
2017-12-19 10:30:00,87.22,87.27,87.03,87.1,10270.0,87.22,87.27,87.03,87.1,10270.0
2017-12-19 11:00:00,87.08,87.38,86.97,87.19,13295.0,87.08,87.38,86.97,87.19,13295.0
2017-12-19 11:30:00,87.26,87.32,86.93,87.28,18634.0,87.26,87.32,86.93,87.28,18634.0
2017-12-19 12:00:00,87.3,87.37,87.07,87.14,5791.0,87.3,87.37,87.07,87.14,5791.0
2017-12-19 12:30:00,87.1,87.25,86.92,87.13,9386.0,87.1,87.25,86.92,87.13,9386.0
2017-12-19 13:00:00,87.19,87.38,87.05,87.36,7199.0,87.19,87.38,87.05,87.36,7199.0
2017-12-19 13:30:00,87.27,87.65,87.24,87.57,11460.0,87.27,87.65,87.24,87.57,11460.0
2017-12-19 14:00:00,87.5,87.73,87.45,87.53,10775.0,87.5,87.73,87.45,87.53,10775.0
2017-12-19 14:30:00,87.48,87.48,87.05,87.14,11698.0,87.48,87.48,87.05,87.14,11698.0
2017-12-19 15:00:00,87.14,87.44,86.93,87.34,15842.0,87.14,87.44,86.93,87.34,15842.0
2017-12-19 15:30:00,87.36,87.46,87.15,87.33,40902.0,87.36,87.46,87.15,87.33,40902.0
2017-12-20 09:30:00,87.43,87.74,87.0,87.23,10238.0,87.43,87.74,87.0,87.23,10238.0
2017-12-20 10:00:00,87.34,87.43,86.85,87.11,21512.0,87.34,87.43,86.85,87.11,21512.0
2017-12-20 10:30:00,87.07,87.14,86.84,86.92,13382.0,87.07,87.14,86.84,86.92,13382.0
2017-12-20 11:00:00,86.81,86.91,86.55,86.72,16509.0,86.81,86.91,86.55,86.72,16509.0
2017-12-20 11:30:00,86.77,87.14,86.7,87.02,22995.0,86.77,87.14,86.7,87.02,22995.0
2017-12-20 12:00:00,87.02,87.09,86.9,87.05,28598.0,87.02,87.09,86.9,87.05,28598.0
2017-12-20 12:30:00,87.04,87.15,86.91,87.08,4453.0,87.04,87.15,86.91,87.08,4453.0
2017-12-20 13:00:00,87.19,87.5,87.15,87.5,15813.0,87.19,87.5,87.15,87.5,15813.0
2017-12-20 13:30:00,87.54,87.59,87.31,87.55,8654.0,87.54,87.59,87.31,87.55,8654.0
2017-12-20 14:00:00,87.51,87.7,87.44,87.7,10810.0,87.51,87.7,87.44,87.7,10810.0
2017-12-20 14:30:00,87.7,87.7,87.49,87.55,3925.0,87.7,87.7,87.49,87.55,3925.0
2017-12-20 15:00:00,87.57,87.57,87.4,87.52,16330.0,87.57,87.57,87.4,87.52,16330.0
2017-12-20 15:30:00,87.49,87.59,87.14,87.27,36698.0,87.49,87.59,87.14,87.27,36698.0
2017-12-21 09:30:00,87.35,87.35,85.9,85.9,11065.0,87.35,87.35,85.9,85.9,11065.0
2017-12-21 10:00:00,85.89,86.64,85.89,86.42,16315.0,85.89,86.64,85.89,86.42,16315.0
2017-12-21 10:30:00,86.42,86.61,86.23,86.48,8658.0,86.42,86.61,86.23,86.48,8658.0
2017-12-21 11:00:00,86.46,86.63,86.43,86.54,8308.0,86.46,86.63,86.43,86.54,8308.0
2017-12-21 11:30:00,86.58,86.58,86.05,86.32,21117.0,86.58,86.58,86.05,86.32,21117.0
2017-12-21 12:00:00,86.24,86.26,85.89,86.26,8770.0,86.24,86.26,85.89,86.26,8770.0
2017-12-21 12:30:00,86.25,86.25,85.85,85.96,4500.0,86.25,86.25,85.85,85.96,4500.0
2017-12-21 13:00:00,86.02,86.06,85.93,85.95,4900.0,86.02,86.06,85.93,85.95,4900.0
2017-12-21 13:30:00,85.95,86.07,85.78,85.9,7122.0,85.95,86.07,85.78,85.9,7122.0
2017-12-21 14:00:00,85.9,85.94,85.7,85.8,5901.0,85.9,85.94,85.7,85.8,5901.0
2017-12-21 14:30:00,85.7,85.75,85.6,85.61,4340.0,85.7,85.75,85.6,85.61,4340.0
2017-12-21 15:00:00,85.63,85.63,85.27,85.33,18910.0,85.63,85.63,85.27,85.33,18910.0
2017-12-21 15:30:00,85.32,85.37,84.96,85.11,43371.0,85.32,85.37,84.96,85.11,43371.0
2017-12-22 09:30:00,85.31,85.79,84.88,85.79,10211.0,85.31,85.79,84.88,85.79,10211.0
2017-12-22 10:00:00,85.76,86.16,85.75,86.01,12209.0,85.76,86.16,85.75,86.01,12209.0
2017-12-22 10:30:00,85.98,86.01,85.78,85.82,8665.0,85.98,86.01,85.78,85.82,8665.0
2017-12-22 11:00:00,85.81,86.09,85.72,85.89,6909.0,85.81,86.09,85.72,85.89,6909.0
2017-12-22 11:30:00,85.92,86.13,85.82,85.94,4314.0,85.92,86.13,85.82,85.94,4314.0
2017-12-22 12:00:00,85.95,86.07,85.94,85.97,3776.0,85.95,86.07,85.94,85.97,3776.0
2017-12-22 12:30:00,86.01,86.13,85.96,86.12,4510.0,86.01,86.13,85.96,86.12,4510.0
2017-12-22 13:00:00,86.12,86.13,86.01,86.02,1600.0,86.12,86.13,86.01,86.02,1600.0
2017-12-22 13:30:00,86.14,86.32,86.09,86.24,5140.0,86.14,86.32,86.09,86.24,5140.0
2017-12-22 14:00:00,86.2,86.3,86.09,86.3,6436.0,86.2,86.3,86.09,86.3,6436.0
2017-12-22 14:30:00,86.25,86.51,86.23,86.47,24990.0,86.25,86.51,86.23,86.47,24990.0
2017-12-22 15:00:00,86.42,86.42,86.22,86.32,9668.0,86.42,86.42,86.22,86.32,9668.0
2017-12-22 15:30:00,86.31,86.42,86.18,86.35,30679.0,86.31,86.42,86.18,86.35,30679.0
2017-12-26 09:30:00,86.32,86.78,85.94,86.6,7964.0,86.32,86.78,85.94,86.6,7964.0
2017-12-26 10:00:00,86.62,86.86,86.31,86.64,7759.0,86.62,86.86,86.31,86.64,7759.0
2017-12-26 10:30:00,86.51,86.57,86.2,86.54,29073.0,86.51,86.57,86.2,86.54,29073.0
2017-12-26 11:00:00,86.54,86.61,86.4,86.5,13500.0,86.54,86.61,86.4,86.5,13500.0
2017-12-26 11:30:00,86.47,86.91,86.4,86.8,20557.0,86.47,86.91,86.4,86.8,20557.0
2017-12-26 12:00:00,86.74,86.87,86.51,86.72,10322.0,86.74,86.87,86.51,86.72,10322.0
2017-12-26 12:30:00,86.73,87.0,86.66,86.95,4619.0,86.73,87.0,86.66,86.95,4619.0
2017-12-26 13:00:00,86.98,86.99,86.76,86.86,8363.0,86.98,86.99,86.76,86.86,8363.0
2017-12-26 13:30:00,86.88,86.93,86.71,86.78,10300.0,86.88,86.93,86.71,86.78,10300.0
2017-12-26 14:00:00,86.81,86.89,86.72,86.83,14214.0,86.81,86.89,86.72,86.83,14214.0
2017-12-26 14:30:00,86.82,86.9,86.76,86.76,8708.0,86.82,86.9,86.76,86.76,8708.0
2017-12-26 15:00:00,86.75,86.76,86.61,86.7,11050.0,86.75,86.76,86.61,86.7,11050.0
2017-12-26 15:30:00,86.71,86.81,86.63,86.74,35227.0,86.71,86.81,86.63,86.74,35227.0
2017-12-27 09:30:00,86.88,87.09,86.74,86.75,6593.0,86.88,87.09,86.74,86.75,6593.0
2017-12-27 10:00:00,86.79,86.89,86.33,86.39,9797.0,86.79,86.89,86.33,86.39,9797.0
2017-12-27 10:30:00,86.46,87.06,86.32,86.8,11894.0,86.46,87.06,86.32,86.8,11894.0
2017-12-27 11:00:00,86.84,86.99,86.5,86.5,18341.0,86.84,86.99,86.5,86.5,18341.0
2017-12-27 11:30:00,86.5,86.68,86.45,86.55,13610.0,86.5,86.68,86.45,86.55,13610.0
2017-12-27 12:00:00,86.55,86.67,86.47,86.56,22615.0,86.55,86.67,86.47,86.56,22615.0
2017-12-27 12:30:00,86.56,86.78,86.51,86.52,8373.0,86.56,86.78,86.51,86.52,8373.0
2017-12-27 13:00:00,86.56,86.66,86.36,86.44,25080.0,86.56,86.66,86.36,86.44,25080.0
2017-12-27 13:30:00,86.5,86.52,86.22,86.31,18073.0,86.5,86.52,86.22,86.31,18073.0
2017-12-27 14:00:00,86.39,86.52,86.31,86.52,11802.0,86.39,86.52,86.31,86.52,11802.0
2017-12-27 14:30:00,86.48,86.56,86.3,86.31,20035.0,86.48,86.56,86.3,86.31,20035.0
2017-12-27 15:00:00,86.33,86.58,86.23,86.46,17104.0,86.33,86.58,86.23,86.46,17104.0
2017-12-27 15:30:00,86.45,86.66,86.36,86.54,52571.0,86.45,86.66,86.36,86.54,52571.0
2017-12-28 09:30:00,86.52,86.68,85.79,85.79,10712.0,86.52,86.68,85.79,85.79,10712.0
2017-12-28 10:00:00,85.85,86.12,85.7,85.78,8809.0,85.85,86.12,85.7,85.78,8809.0
2017-12-28 10:30:00,85.65,85.7,85.31,85.39,7675.0,85.65,85.7,85.31,85.39,7675.0
2017-12-28 11:00:00,85.39,85.57,85.25,85.56,9575.0,85.39,85.57,85.25,85.56,9575.0
2017-12-28 11:30:00,85.49,85.64,85.48,85.58,3300.0,85.49,85.64,85.48,85.58,3300.0
2017-12-28 12:00:00,85.57,85.79,85.57,85.69,8088.0,85.57,85.79,85.57,85.69,8088.0
2017-12-28 12:30:00,85.64,85.99,85.61,85.79,33160.0,85.64,85.99,85.61,85.79,33160.0
2017-12-28 13:00:00,85.77,85.82,85.57,85.58,22362.0,85.77,85.82,85.57,85.58,22362.0
2017-12-28 13:30:00,85.6,85.6,85.45,85.56,7854.0,85.6,85.6,85.45,85.56,7854.0
2017-12-28 14:00:00,85.51,85.72,85.51,85.61,10491.0,85.51,85.72,85.51,85.61,10491.0
2017-12-28 14:30:00,85.67,85.67,85.45,85.51,12973.0,85.67,85.67,85.45,85.51,12973.0
2017-12-28 15:00:00,85.51,85.73,85.47,85.62,9324.0,85.51,85.73,85.47,85.62,9324.0
2017-12-28 15:30:00,85.58,85.81,85.58,85.69,24952.0,85.58,85.81,85.58,85.69,24952.0
2017-12-29 09:30:00,84.81,85.63,84.75,85.2,43098.0,84.81,85.63,84.75,85.2,43098.0
2017-12-29 10:00:00,85.18,85.82,85.17,85.62,9803.0,85.18,85.82,85.17,85.62,9803.0
2017-12-29 10:30:00,85.65,85.65,85.36,85.43,4912.0,85.65,85.65,85.36,85.43,4912.0
2017-12-29 11:00:00,85.5,85.5,85.22,85.5,6554.0,85.5,85.5,85.22,85.5,6554.0
2017-12-29 11:30:00,85.45,85.45,85.22,85.29,5865.0,85.45,85.45,85.22,85.29,5865.0
2017-12-29 12:00:00,85.33,85.6,85.33,85.39,11518.0,85.33,85.6,85.33,85.39,11518.0
2017-12-29 12:30:00,85.31,85.31,85.11,85.29,5752.0,85.31,85.31,85.11,85.29,5752.0
2017-12-29 13:00:00,85.38,85.44,85.26,85.29,4737.0,85.38,85.44,85.26,85.29,4737.0
2017-12-29 13:30:00,85.23,85.27,85.17,85.22,6660.0,85.23,85.27,85.17,85.22,6660.0
2017-12-29 14:00:00,85.21,85.23,85.15,85.17,5115.0,85.21,85.23,85.15,85.17,5115.0
2017-12-29 14:30:00,85.16,85.22,85.11,85.13,11360.0,85.16,85.22,85.11,85.13,11360.0
2017-12-29 15:00:00,85.16,85.22,85.12,85.12,9932.0,85.16,85.22,85.12,85.12,9932.0
2017-12-29 15:30:00,85.18,85.18,84.6,84.8,85583.0,85.18,85.18,84.6,84.8,85583.0
2018-01-02 09:30:00,85.35,85.5,84.95,85.24,16064.0,85.35,85.5,84.95,85.24,16064.0
2018-01-02 10:00:00,85.27,85.8,85.26,85.52,29068.0,85.27,85.8,85.26,85.52,29068.0
2018-01-02 10:30:00,85.52,85.64,85.35,85.64,24885.0,85.52,85.64,85.35,85.64,24885.0
2018-01-02 11:00:00,85.63,86.17,85.63,85.84,27490.0,85.63,86.17,85.63,85.84,27490.0
2018-01-02 11:30:00,85.85,86.22,85.79,86.09,19882.0,85.85,86.22,85.79,86.09,19882.0
2018-01-02 12:00:00,86.09,86.67,86.08,86.45,19372.0,86.09,86.67,86.08,86.45,19372.0
2018-01-02 12:30:00,86.45,86.59,86.3,86.41,9458.0,86.45,86.59,86.3,86.41,9458.0
2018-01-02 13:00:00,86.41,86.45,86.16,86.29,8687.0,86.41,86.45,86.16,86.29,8687.0
2018-01-02 13:30:00,86.25,86.38,86.1,86.1,9480.0,86.25,86.38,86.1,86.1,9480.0
2018-01-02 14:00:00,86.11,86.17,85.76,85.85,13049.0,86.11,86.17,85.76,85.85,13049.0
2018-01-02 14:30:00,85.84,85.94,85.79,85.82,14311.0,85.84,85.94,85.79,85.82,14311.0
2018-01-02 15:00:00,85.83,85.98,85.79,85.98,24209.0,85.83,85.98,85.79,85.98,24209.0
2018-01-02 15:30:00,85.96,86.13,85.89,86.08,47332.0,85.96,86.13,85.89,86.08,47332.0
2018-01-03 09:30:00,86.05,86.38,85.77,86.23,10078.0,86.05,86.38,85.77,86.23,10078.0
2018-01-03 10:00:00,86.48,86.48,85.97,86.43,6617.0,86.48,86.48,85.97,86.43,6617.0
2018-01-03 10:30:00,86.39,86.65,86.3,86.34,11489.0,86.39,86.65,86.3,86.34,11489.0
2018-01-03 11:00:00,86.35,86.38,86.09,86.26,10840.0,86.35,86.38,86.09,86.26,10840.0
2018-01-03 11:30:00,86.25,86.26,86.01,86.01,7800.0,86.25,86.26,86.01,86.01,7800.0
2018-01-03 12:00:00,85.95,86.47,85.95,86.37,12200.0,85.95,86.47,85.95,86.37,12200.0
2018-01-03 12:30:00,86.39,86.8,86.39,86.64,8155.0,86.39,86.8,86.39,86.64,8155.0
2018-01-03 13:00:00,86.69,86.8,86.48,86.49,9199.0,86.69,86.8,86.48,86.49,9199.0
2018-01-03 13:30:00,86.51,86.75,86.33,86.55,18452.0,86.51,86.75,86.33,86.55,18452.0
2018-01-03 14:00:00,86.56,86.72,86.44,86.56,12719.0,86.56,86.72,86.44,86.56,12719.0
2018-01-03 14:30:00,86.58,86.77,86.41,86.77,11605.0,86.58,86.77,86.41,86.77,11605.0
2018-01-03 15:00:00,86.76,86.94,86.66,86.75,13723.0,86.76,86.94,86.66,86.75,13723.0
2018-01-03 15:30:00,86.76,86.84,86.49,86.49,47144.0,86.76,86.84,86.49,86.49,47144.0
2018-01-04 09:30:00,86.76,87.74,86.54,87.7,20349.0,86.76,87.74,86.54,87.7,20349.0
2018-01-04 10:00:00,87.7,87.84,87.28,87.72,19787.0,87.7,87.84,87.28,87.72,19787.0
2018-01-04 10:30:00,87.77,88.35,87.73,88.08,25528.0,87.77,88.35,87.73,88.08,25528.0
2018-01-04 11:00:00,88.09,88.21,87.63,87.84,20408.0,88.09,88.21,87.63,87.84,20408.0
2018-01-04 11:30:00,87.83,87.93,87.66,87.81,12441.0,87.83,87.93,87.66,87.81,12441.0
2018-01-04 12:00:00,87.84,88.03,87.7,87.94,22235.0,87.84,88.03,87.7,87.94,22235.0
2018-01-04 12:30:00,87.95,87.95,87.68,87.87,13844.0,87.95,87.95,87.68,87.87,13844.0
2018-01-04 13:00:00,87.89,88.09,87.84,88.01,11699.0,87.89,88.09,87.84,88.01,11699.0
2018-01-04 13:30:00,88.04,88.25,87.88,88.02,12365.0,88.04,88.25,87.88,88.02,12365.0
2018-01-04 14:00:00,88.02,88.06,87.85,87.9,11301.0,88.02,88.06,87.85,87.9,11301.0
2018-01-04 14:30:00,87.86,88.04,87.75,87.93,15835.0,87.86,88.04,87.75,87.93,15835.0
2018-01-04 15:00:00,87.98,87.98,87.78,87.92,16187.0,87.98,87.98,87.78,87.92,16187.0
2018-01-04 15:30:00,87.9,87.93,87.69,87.79,51802.0,87.9,87.93,87.69,87.79,51802.0
2018-01-05 09:30:00,87.83,88.39,87.71,88.25,63599.0,87.83,88.39,87.71,88.25,63599.0
2018-01-05 10:00:00,88.06,88.64,87.94,88.49,27754.0,88.06,88.64,87.94,88.49,27754.0
2018-01-05 10:30:00,88.52,88.98,88.48,88.63,32810.0,88.52,88.98,88.48,88.63,32810.0
2018-01-05 11:00:00,88.61,88.81,88.51,88.78,13962.0,88.61,88.81,88.51,88.78,13962.0
2018-01-05 11:30:00,88.81,88.92,88.65,88.8,20229.0,88.81,88.92,88.65,88.8,20229.0
2018-01-05 12:00:00,88.85,88.99,88.68,88.7,18780.0,88.85,88.99,88.68,88.7,18780.0
2018-01-05 12:30:00,88.65,88.95,88.57,88.94,24829.0,88.65,88.95,88.57,88.94,24829.0
2018-01-05 13:00:00,88.9,88.98,88.58,88.76,14724.0,88.9,88.98,88.58,88.76,14724.0
2018-01-05 13:30:00,88.75,88.86,88.69,88.82,11192.0,88.75,88.86,88.69,88.82,11192.0
2018-01-05 14:00:00,88.77,88.99,88.75,88.92,18143.0,88.77,88.99,88.75,88.92,18143.0
2018-01-05 14:30:00,88.92,88.95,88.72,88.75,17969.0,88.92,88.95,88.72,88.75,17969.0
2018-01-05 15:00:00,88.76,89.06,88.76,88.92,19909.0,88.76,89.06,88.76,88.92,19909.0
2018-01-05 15:30:00,88.97,89.2,88.94,89.1,56431.0,88.97,89.2,88.94,89.1,56431.0
2018-01-08 09:30:00,89.15,89.5,87.8,88.29,50966.0,89.15,89.5,87.8,88.29,50966.0
2018-01-08 10:00:00,88.32,88.65,87.49,88.61,29453.0,88.32,88.65,87.49,88.61,29453.0
2018-01-08 10:30:00,88.58,89.06,88.37,88.63,34799.0,88.58,89.06,88.37,88.63,34799.0
2018-01-08 11:00:00,88.56,88.68,88.32,88.52,24161.0,88.56,88.68,88.32,88.52,24161.0
2018-01-08 11:30:00,88.53,88.73,88.39,88.45,13428.0,88.53,88.73,88.39,88.45,13428.0
2018-01-08 12:00:00,88.47,88.75,88.22,88.69,46368.0,88.47,88.75,88.22,88.69,46368.0
2018-01-08 12:30:00,88.66,88.66,88.45,88.52,19359.0,88.66,88.66,88.45,88.52,19359.0
2018-01-08 13:00:00,88.48,88.52,88.27,88.31,21864.0,88.48,88.52,88.27,88.31,21864.0
2018-01-08 13:30:00,88.28,88.28,87.9,88.26,17088.0,88.28,88.28,87.9,88.26,17088.0
2018-01-08 14:00:00,88.31,88.41,87.91,87.91,12847.0,88.31,88.41,87.91,87.91,12847.0
2018-01-08 14:30:00,87.91,87.91,87.65,87.78,23573.0,87.91,87.91,87.65,87.78,23573.0
2018-01-08 15:00:00,87.8,88.1,87.62,88.01,27446.0,87.8,88.1,87.62,88.01,27446.0
2018-01-08 15:30:00,88.02,88.04,87.62,87.7,68615.0,88.02,88.04,87.62,87.7,68615.0
2018-01-09 09:30:00,88.18,88.18,87.18,87.74,71509.0,88.18,88.18,87.18,87.74,71509.0
2018-01-09 10:00:00,87.77,88.59,87.73,88.56,74460.0,87.77,88.59,87.73,88.56,74460.0
2018-01-09 10:30:00,88.59,88.65,87.69,87.73,10714.0,88.59,88.65,87.69,87.73,10714.0
2018-01-09 11:00:00,87.67,87.88,87.55,87.81,25945.0,87.67,87.88,87.55,87.81,25945.0
2018-01-09 11:30:00,87.83,87.83,87.31,87.32,23620.0,87.83,87.83,87.31,87.32,23620.0
2018-01-09 12:00:00,87.32,87.77,87.14,87.67,43031.0,87.32,87.77,87.14,87.67,43031.0
2018-01-09 12:30:00,87.7,89.03,87.66,88.94,105347.0,87.7,89.03,87.66,88.94,105347.0
2018-01-09 13:00:00,88.88,89.24,88.65,88.82,26963.0,88.88,89.24,88.65,88.82,26963.0
2018-01-09 13:30:00,88.8,88.82,88.48,88.57,34320.0,88.8,88.82,88.48,88.57,34320.0
2018-01-09 14:00:00,88.53,88.95,88.46,88.65,30091.0,88.53,88.95,88.46,88.65,30091.0
2018-01-09 14:30:00,88.71,88.78,88.12,88.12,36043.0,88.71,88.78,88.12,88.12,36043.0
2018-01-09 15:00:00,88.14,88.44,88.08,88.22,46933.0,88.14,88.44,88.08,88.22,46933.0
2018-01-09 15:30:00,88.22,88.77,88.13,88.49,117675.0,88.22,88.77,88.13,88.49,117675.0
2018-01-10 09:30:00,88.25,88.44,85.81,86.18,61712.0,88.25,88.44,85.81,86.18,61712.0
2018-01-10 10:00:00,86.31,86.52,85.63,86.15,44233.0,86.31,86.52,85.63,86.15,44233.0
2018-01-10 10:30:00,86.19,86.2,85.72,85.91,34504.0,86.19,86.2,85.72,85.91,34504.0
2018-01-10 11:00:00,85.91,86.33,85.81,85.98,20986.0,85.91,86.33,85.81,85.98,20986.0
2018-01-10 11:30:00,85.87,86.19,85.86,86.13,15034.0,85.87,86.19,85.86,86.13,15034.0
2018-01-10 12:00:00,86.1,86.2,85.92,86.19,25712.0,86.1,86.2,85.92,86.19,25712.0
2018-01-10 12:30:00,86.18,86.26,85.86,85.88,17612.0,86.18,86.26,85.86,85.88,17612.0
2018-01-10 13:00:00,85.84,85.92,85.68,85.7,22387.0,85.84,85.92,85.68,85.7,22387.0
2018-01-10 13:30:00,85.7,85.82,85.21,85.29,27817.0,85.7,85.82,85.21,85.29,27817.0
2018-01-10 14:00:00,85.29,85.33,84.96,85.14,23795.0,85.29,85.33,84.96,85.14,23795.0
2018-01-10 14:30:00,85.12,85.27,84.99,85.22,30283.0,85.12,85.27,84.99,85.22,30283.0
2018-01-10 15:00:00,85.21,85.88,85.16,85.88,39507.0,85.21,85.88,85.16,85.88,39507.0
2018-01-10 15:30:00,85.9,86.12,85.84,86.11,71330.0,85.9,86.12,85.84,86.11,71330.0
2018-01-11 09:30:00,86.25,86.5,85.52,86.23,122496.0,86.25,86.5,85.52,86.23,122496.0
2018-01-11 10:00:00,86.19,86.2,85.97,86.14,17738.0,86.19,86.2,85.97,86.14,17738.0
2018-01-11 10:30:00,86.11,86.2,85.84,86.13,18940.0,86.11,86.2,85.84,86.13,18940.0
2018-01-11 11:00:00,86.17,86.22,85.79,85.89,24033.0,86.17,86.22,85.79,85.89,24033.0
2018-01-11 11:30:00,85.71,85.79,85.39,85.71,14699.0,85.71,85.79,85.39,85.71,14699.0
2018-01-11 12:00:00,85.7,85.9,85.69,85.83,11386.0,85.7,85.9,85.69,85.83,11386.0
2018-01-11 12:30:00,85.85,86.08,85.84,86.07,6676.0,85.85,86.08,85.84,86.07,6676.0
2018-01-11 13:00:00,86.05,86.1,85.74,85.76,7850.0,86.05,86.1,85.74,85.76,7850.0
2018-01-11 13:30:00,85.77,85.77,85.37,85.5,10400.0,85.77,85.77,85.37,85.5,10400.0
2018-01-11 14:00:00,85.56,85.92,85.4,85.81,40426.0,85.56,85.92,85.4,85.81,40426.0
2018-01-11 14:30:00,85.84,85.84,85.57,85.67,10757.0,85.84,85.84,85.57,85.67,10757.0
2018-01-11 15:00:00,85.69,85.86,85.66,85.7,15910.0,85.69,85.86,85.66,85.7,15910.0
2018-01-11 15:30:00,85.7,85.8,85.59,85.75,45206.0,85.7,85.8,85.59,85.75,45206.0
2018-01-12 09:30:00,86.05,86.07,85.31,85.51,38846.0,86.05,86.07,85.31,85.51,38846.0
2018-01-12 10:00:00,85.67,85.9,85.33,85.82,20695.0,85.67,85.9,85.33,85.82,20695.0
2018-01-12 10:30:00,85.77,85.84,85.41,85.45,38031.0,85.77,85.84,85.41,85.45,38031.0
2018-01-12 11:00:00,85.45,85.8,85.35,85.75,28614.0,85.45,85.8,85.35,85.75,28614.0
2018-01-12 11:30:00,85.69,85.9,85.69,85.79,17063.0,85.69,85.9,85.69,85.79,17063.0
2018-01-12 12:00:00,85.87,85.91,85.67,85.83,12456.0,85.87,85.91,85.67,85.83,12456.0
2018-01-12 12:30:00,85.8,85.83,85.64,85.64,8585.0,85.8,85.83,85.64,85.64,8585.0
2018-01-12 13:00:00,85.68,85.69,85.41,85.43,4784.0,85.68,85.69,85.41,85.43,4784.0
2018-01-12 13:30:00,85.43,85.65,85.32,85.65,8969.0,85.43,85.65,85.32,85.65,8969.0
2018-01-12 14:00:00,85.63,85.68,85.5,85.68,4604.0,85.63,85.68,85.5,85.68,4604.0
2018-01-12 14:30:00,85.67,85.79,85.56,85.79,46250.0,85.67,85.79,85.56,85.79,46250.0
2018-01-12 15:00:00,85.73,85.85,85.5,85.53,14169.0,85.73,85.85,85.5,85.53,14169.0
2018-01-12 15:30:00,85.53,85.8,85.4,85.67,28954.0,85.53,85.8,85.4,85.67,28954.0
2018-01-16 09:30:00,85.98,86.82,85.84,86.47,29808.0,85.98,86.82,85.84,86.47,29808.0
2018-01-16 10:00:00,86.64,86.78,86.14,86.27,21083.0,86.64,86.78,86.14,86.27,21083.0
2018-01-16 10:30:00,86.28,86.58,86.09,86.17,15208.0,86.28,86.58,86.09,86.17,15208.0
2018-01-16 11:00:00,86.11,86.63,86.04,86.63,28820.0,86.11,86.63,86.04,86.63,28820.0
2018-01-16 11:30:00,86.54,86.6,86.32,86.41,9281.0,86.54,86.6,86.32,86.41,9281.0
2018-01-16 12:00:00,86.37,86.66,86.37,86.42,12620.0,86.37,86.66,86.37,86.42,12620.0
2018-01-16 12:30:00,86.45,86.85,86.4,86.69,11750.0,86.45,86.85,86.4,86.69,11750.0
2018-01-16 13:00:00,86.69,86.74,86.58,86.62,18165.0,86.69,86.74,86.58,86.62,18165.0
2018-01-16 13:30:00,86.55,86.67,86.45,86.59,17658.0,86.55,86.67,86.45,86.59,17658.0
2018-01-16 14:00:00,86.62,86.68,86.19,86.49,31158.0,86.62,86.68,86.19,86.49,31158.0
2018-01-16 14:30:00,86.5,86.76,86.4,86.72,30348.0,86.5,86.76,86.4,86.72,30348.0
2018-01-16 15:00:00,86.76,87.12,86.76,87.09,33225.0,86.76,87.12,86.76,87.09,33225.0
2018-01-16 15:30:00,87.09,87.11,86.59,86.62,62766.0,87.09,87.11,86.59,86.62,62766.0
2018-01-17 09:30:00,86.93,87.11,86.46,86.73,33172.0,86.93,87.11,86.46,86.73,33172.0
2018-01-17 10:00:00,86.73,86.73,86.23,86.42,21041.0,86.73,86.73,86.23,86.42,21041.0
2018-01-17 10:30:00,86.41,86.79,86.41,86.42,25265.0,86.41,86.79,86.41,86.42,25265.0
2018-01-17 11:00:00,86.51,86.78,86.41,86.54,35499.0,86.51,86.78,86.41,86.54,35499.0
2018-01-17 11:30:00,86.53,86.64,86.48,86.56,42448.0,86.53,86.64,86.48,86.56,42448.0
2018-01-17 12:00:00,86.56,86.84,86.56,86.77,14843.0,86.56,86.84,86.56,86.77,14843.0
2018-01-17 12:30:00,86.77,86.85,86.69,86.69,12562.0,86.77,86.85,86.69,86.69,12562.0
2018-01-17 13:00:00,86.73,86.75,86.48,86.58,19458.0,86.73,86.75,86.48,86.58,19458.0
2018-01-17 13:30:00,86.58,86.84,86.45,86.76,23115.0,86.58,86.84,86.45,86.76,23115.0
2018-01-17 14:00:00,86.77,87.0,86.74,86.85,18914.0,86.77,87.0,86.74,86.85,18914.0
2018-01-17 14:30:00,86.74,86.85,86.67,86.76,13658.0,86.74,86.85,86.67,86.76,13658.0
2018-01-17 15:00:00,86.74,86.83,86.61,86.61,21414.0,86.74,86.83,86.61,86.61,21414.0
2018-01-17 15:30:00,86.59,86.72,86.48,86.6,69097.0,86.59,86.72,86.48,86.6,69097.0
2018-01-18 09:30:00,86.61,86.74,86.27,86.29,17827.0,86.61,86.74,86.27,86.29,17827.0
2018-01-18 10:00:00,86.38,86.66,86.06,86.42,17904.0,86.38,86.66,86.06,86.42,17904.0
2018-01-18 10:30:00,86.48,86.6,86.14,86.31,40129.0,86.48,86.6,86.14,86.31,40129.0
2018-01-18 11:00:00,86.27,86.57,86.09,86.57,27507.0,86.27,86.57,86.09,86.57,27507.0
2018-01-18 11:30:00,86.43,86.45,86.11,86.27,14564.0,86.43,86.45,86.11,86.27,14564.0
2018-01-18 12:00:00,86.31,86.49,86.26,86.32,9631.0,86.31,86.49,86.26,86.32,9631.0
2018-01-18 12:30:00,86.36,86.59,86.32,86.5,7827.0,86.36,86.59,86.32,86.5,7827.0
2018-01-18 13:00:00,86.5,86.5,86.26,86.28,10257.0,86.5,86.5,86.26,86.28,10257.0
2018-01-18 13:30:00,86.34,86.49,86.31,86.45,9749.0,86.34,86.49,86.31,86.45,9749.0
2018-01-18 14:00:00,86.38,86.61,86.38,86.45,13916.0,86.38,86.61,86.38,86.45,13916.0
2018-01-18 14:30:00,86.48,86.56,86.34,86.5,15097.0,86.48,86.56,86.34,86.5,15097.0
2018-01-18 15:00:00,86.48,86.74,86.43,86.61,61942.0,86.48,86.74,86.43,86.61,61942.0
2018-01-18 15:30:00,86.63,86.63,86.12,86.27,60478.0,86.63,86.63,86.12,86.27,60478.0
2018-01-19 09:30:00,86.29,86.97,86.1,86.38,21049.0,86.29,86.97,86.1,86.38,21049.0
2018-01-19 10:00:00,86.48,86.61,86.25,86.36,22281.0,86.48,86.61,86.25,86.36,22281.0
2018-01-19 10:30:00,86.35,86.8,86.35,86.53,17339.0,86.35,86.8,86.35,86.53,17339.0
2018-01-19 11:00:00,86.57,86.73,86.39,86.73,17799.0,86.57,86.73,86.39,86.73,17799.0
2018-01-19 11:30:00,86.7,87.24,86.7,86.86,34472.0,86.7,87.24,86.7,86.86,34472.0
2018-01-19 12:00:00,86.94,87.37,86.9,87.37,16622.0,86.94,87.37,86.9,87.37,16622.0
2018-01-19 12:30:00,87.38,87.44,87.19,87.31,19633.0,87.38,87.44,87.19,87.31,19633.0
2018-01-19 13:00:00,87.31,87.36,87.14,87.35,12215.0,87.31,87.36,87.14,87.35,12215.0
2018-01-19 13:30:00,87.33,87.64,87.31,87.51,15283.0,87.33,87.64,87.31,87.51,15283.0
2018-01-19 14:00:00,87.54,87.97,87.54,87.96,21098.0,87.54,87.97,87.54,87.96,21098.0
2018-01-19 14:30:00,87.96,88.09,87.86,87.98,20483.0,87.96,88.09,87.86,87.98,20483.0
2018-01-19 15:00:00,87.96,88.44,87.93,88.44,35433.0,87.96,88.44,87.93,88.44,35433.0
2018-01-19 15:30:00,88.42,88.62,88.15,88.55,73869.0,88.42,88.62,88.15,88.55,73869.0
2018-01-22 09:30:00,88.45,88.46,87.46,87.54,19104.0,88.45,88.46,87.46,87.54,19104.0
2018-01-22 10:00:00,87.61,87.85,87.36,87.36,17590.0,87.61,87.85,87.36,87.36,17590.0
2018-01-22 10:30:00,87.4,87.52,87.22,87.22,23200.0,87.4,87.52,87.22,87.22,23200.0
2018-01-22 11:00:00,87.24,87.31,86.93,87.06,22944.0,87.24,87.31,86.93,87.06,22944.0
2018-01-22 11:30:00,87.11,87.51,87.07,87.51,18675.0,87.11,87.51,87.07,87.51,18675.0
2018-01-22 12:00:00,87.52,87.85,87.48,87.85,17727.0,87.52,87.85,87.48,87.85,17727.0
2018-01-22 12:30:00,87.88,88.07,87.83,88.04,6369.0,87.88,88.07,87.83,88.04,6369.0
2018-01-22 13:00:00,88.02,88.09,87.83,88.07,18918.0,88.02,88.09,87.83,88.07,18918.0
2018-01-22 13:30:00,88.02,88.02,87.71,88.01,21680.0,88.02,88.02,87.71,88.01,21680.0
2018-01-22 14:00:00,87.99,88.24,87.91,87.91,8970.0,87.99,88.24,87.91,87.91,8970.0
2018-01-22 14:30:00,87.95,88.1,87.88,87.98,13011.0,87.95,88.1,87.88,87.98,13011.0
2018-01-22 15:00:00,88.01,88.21,87.96,87.98,15921.0,88.01,88.21,87.96,87.98,15921.0
2018-01-22 15:30:00,88.04,88.21,87.91,88.17,31092.0,88.04,88.21,87.91,88.17,31092.0
2018-01-23 09:30:00,88.05,88.29,87.43,87.64,21639.0,88.05,88.29,87.43,87.64,21639.0
2018-01-23 10:00:00,87.65,88.33,87.64,88.33,12008.0,87.65,88.33,87.64,88.33,12008.0
2018-01-23 10:30:00,88.37,88.56,88.23,88.3,10531.0,88.37,88.56,88.23,88.3,10531.0
2018-01-23 11:00:00,88.28,88.32,87.67,88.12,20068.0,88.28,88.32,87.67,88.12,20068.0
2018-01-23 11:30:00,88.11,88.17,87.5,88.0,25163.0,88.11,88.17,87.5,88.0,25163.0
2018-01-23 12:00:00,87.9,88.04,87.77,87.96,7875.0,87.9,88.04,87.77,87.96,7875.0
2018-01-23 12:30:00,87.95,88.11,87.79,87.91,9022.0,87.95,88.11,87.79,87.91,9022.0
2018-01-23 13:00:00,87.91,88.01,87.63,88.01,10367.0,87.91,88.01,87.63,88.01,10367.0
2018-01-23 13:30:00,87.99,88.19,87.93,88.12,9536.0,87.99,88.19,87.93,88.12,9536.0
2018-01-23 14:00:00,88.13,88.23,87.97,87.98,11059.0,88.13,88.23,87.97,87.98,11059.0
2018-01-23 14:30:00,87.98,88.21,87.75,88.1,26773.0,87.98,88.21,87.75,88.1,26773.0
2018-01-23 15:00:00,88.03,88.09,87.87,87.96,14877.0,88.03,88.09,87.87,87.96,14877.0
2018-01-23 15:30:00,87.9,88.15,87.89,87.89,44582.0,87.9,88.15,87.89,87.89,44582.0
2018-01-24 09:30:00,88.08,89.49,88.08,89.33,31743.0,88.08,89.49,88.08,89.33,31743.0
2018-01-24 10:00:00,89.27,89.58,89.0,89.26,42029.0,89.27,89.58,89.0,89.26,42029.0
2018-01-24 10:30:00,89.31,89.31,88.35,88.47,21238.0,89.31,89.31,88.35,88.47,21238.0
2018-01-24 11:00:00,88.5,88.84,88.25,88.28,18250.0,88.5,88.84,88.25,88.28,18250.0
2018-01-24 11:30:00,88.27,88.55,88.1,88.5,21706.0,88.27,88.55,88.1,88.5,21706.0
2018-01-24 12:00:00,88.46,88.84,88.34,88.84,32531.0,88.46,88.84,88.34,88.84,32531.0
2018-01-24 12:30:00,88.71,89.13,88.67,89.1,19192.0,88.71,89.13,88.67,89.1,19192.0
2018-01-24 13:00:00,89.15,89.46,88.86,89.46,12937.0,89.15,89.46,88.86,89.46,12937.0
2018-01-24 13:30:00,89.46,89.72,89.42,89.52,20836.0,89.46,89.72,89.42,89.52,20836.0
2018-01-24 14:00:00,89.53,89.65,89.39,89.5,9644.0,89.53,89.65,89.39,89.5,9644.0
2018-01-24 14:30:00,89.5,89.77,89.3,89.75,37420.0,89.5,89.77,89.3,89.75,37420.0
2018-01-24 15:00:00,89.69,89.89,89.64,89.89,16103.0,89.69,89.89,89.64,89.89,16103.0
2018-01-24 15:30:00,89.85,89.85,89.5,89.56,55759.0,89.85,89.85,89.5,89.56,55759.0
2018-01-25 09:30:00,89.54,90.45,89.42,89.54,58068.0,89.54,90.45,89.42,89.54,58068.0
2018-01-25 10:00:00,89.59,90.36,89.59,90.25,24605.0,89.59,90.36,89.59,90.25,24605.0
2018-01-25 10:30:00,90.29,90.4,89.85,90.03,29326.0,90.29,90.4,89.85,90.03,29326.0
2018-01-25 11:00:00,90.02,90.19,89.9,90.09,17373.0,90.02,90.19,89.9,90.09,17373.0
2018-01-25 11:30:00,90.11,90.31,89.88,90.26,12646.0,90.11,90.31,89.88,90.26,12646.0
2018-01-25 12:00:00,90.23,90.77,90.1,90.33,47550.0,90.23,90.77,90.1,90.33,47550.0
2018-01-25 12:30:00,90.31,90.37,90.13,90.14,8830.0,90.31,90.37,90.13,90.14,8830.0
2018-01-25 13:00:00,90.13,90.28,90.01,90.25,20348.0,90.13,90.28,90.01,90.25,20348.0
2018-01-25 13:30:00,90.26,90.46,90.25,90.4,13224.0,90.26,90.46,90.25,90.4,13224.0
2018-01-25 14:00:00,90.44,90.45,90.3,90.4,7656.0,90.44,90.45,90.3,90.4,7656.0
2018-01-25 14:30:00,90.43,90.76,90.41,90.63,23776.0,90.43,90.76,90.41,90.63,23776.0
2018-01-25 15:00:00,90.64,90.87,90.54,90.86,18548.0,90.64,90.87,90.54,90.86,18548.0
2018-01-25 15:30:00,90.85,91.25,90.81,91.2,67698.0,90.85,91.25,90.81,91.2,67698.0
2018-01-26 09:30:00,91.5,91.5,89.89,90.54,33549.0,91.5,91.5,89.89,90.54,33549.0
2018-01-26 10:00:00,90.54,90.88,90.45,90.79,12794.0,90.54,90.88,90.45,90.79,12794.0
2018-01-26 10:30:00,90.78,91.2,90.78,91.18,13300.0,90.78,91.2,90.78,91.18,13300.0
2018-01-26 11:00:00,91.17,91.19,90.75,90.78,8550.0,91.17,91.19,90.75,90.78,8550.0
2018-01-26 11:30:00,90.76,90.91,90.45,90.9,17462.0,90.76,90.91,90.45,90.9,17462.0
2018-01-26 12:00:00,90.86,91.2,90.83,91.19,11099.0,90.86,91.2,90.83,91.19,11099.0
2018-01-26 12:30:00,91.19,91.37,91.16,91.23,16557.0,91.19,91.37,91.16,91.23,16557.0
2018-01-26 13:00:00,91.22,91.71,91.22,91.69,13686.0,91.22,91.71,91.22,91.69,13686.0
2018-01-26 13:30:00,91.69,91.78,91.59,91.64,15083.0,91.69,91.78,91.59,91.64,15083.0
2018-01-26 14:00:00,91.61,91.83,91.54,91.68,14418.0,91.61,91.83,91.54,91.68,14418.0
2018-01-26 14:30:00,91.65,91.78,91.48,91.53,16331.0,91.65,91.78,91.48,91.53,16331.0
2018-01-26 15:00:00,91.57,91.75,91.52,91.54,17530.0,91.57,91.75,91.52,91.54,17530.0
2018-01-26 15:30:00,91.58,91.6,91.43,91.55,66572.0,91.58,91.6,91.43,91.55,66572.0
2018-01-29 09:30:00,91.54,91.98,91.22,91.42,46704.0,91.54,91.98,91.22,91.42,46704.0
2018-01-29 10:00:00,91.42,91.76,91.17,91.68,46893.0,91.42,91.76,91.17,91.68,46893.0
2018-01-29 10:30:00,91.67,91.9,91.61,91.81,17380.0,91.67,91.9,91.61,91.81,17380.0
2018-01-29 11:00:00,91.82,91.92,91.57,91.9,35835.0,91.82,91.92,91.57,91.9,35835.0
2018-01-29 11:30:00,91.95,92.79,91.95,92.62,45601.0,91.95,92.79,91.95,92.62,45601.0
2018-01-29 12:00:00,92.63,93.62,92.53,93.59,44166.0,92.63,93.62,92.53,93.59,44166.0
2018-01-29 12:30:00,93.54,94.13,93.5,94.01,62118.0,93.54,94.13,93.5,94.01,62118.0
2018-01-29 13:00:00,94.01,94.23,93.36,93.6,24693.0,94.01,94.23,93.36,93.6,24693.0
2018-01-29 13:30:00,93.67,94.42,93.53,94.31,41414.0,93.67,94.42,93.53,94.31,41414.0
2018-01-29 14:00:00,94.3,94.66,94.13,94.6,30802.0,94.3,94.66,94.13,94.6,30802.0
2018-01-29 14:30:00,94.69,94.99,94.62,94.83,49906.0,94.69,94.99,94.62,94.83,49906.0
2018-01-29 15:00:00,94.91,94.92,94.32,94.38,15738.0,94.91,94.92,94.32,94.38,15738.0
2018-01-29 15:30:00,94.31,94.4,94.08,94.1,90647.0,94.31,94.4,94.08,94.1,90647.0
2018-01-30 09:30:00,93.19,93.82,92.58,93.57,44936.0,93.19,93.82,92.58,93.57,44936.0
2018-01-30 10:00:00,93.45,93.63,92.9,93.21,43197.0,93.45,93.63,92.9,93.21,43197.0
2018-01-30 10:30:00,93.22,93.88,93.22,93.69,20396.0,93.22,93.88,93.22,93.69,20396.0
2018-01-30 11:00:00,93.78,95.17,93.72,95.04,82799.0,93.78,95.17,93.72,95.04,82799.0
2018-01-30 11:30:00,94.9,95.74,94.69,95.25,70547.0,94.9,95.74,94.69,95.25,70547.0
2018-01-30 12:00:00,95.18,95.58,94.8,95.01,63425.0,95.18,95.58,94.8,95.01,63425.0
2018-01-30 12:30:00,94.99,95.14,94.81,94.87,25542.0,94.99,95.14,94.81,94.87,25542.0
2018-01-30 13:00:00,94.84,94.87,94.15,94.6,19915.0,94.84,94.87,94.15,94.6,19915.0
2018-01-30 13:30:00,94.55,95.01,94.5,94.99,16631.0,94.55,95.01,94.5,94.99,16631.0
2018-01-30 14:00:00,95.0,95.0,94.5,94.8,14411.0,95.0,95.0,94.5,94.8,14411.0
2018-01-30 14:30:00,94.79,95.55,94.79,95.36,48110.0,94.79,95.55,94.79,95.36,48110.0
2018-01-30 15:00:00,95.35,95.43,95.02,95.25,57252.0,95.35,95.43,95.02,95.25,57252.0
2018-01-30 15:30:00,95.25,95.67,95.15,95.23,147462.0,95.25,95.67,95.15,95.23,147462.0
2018-01-31 09:30:00,95.65,95.87,94.72,95.45,50731.0,95.65,95.87,94.72,95.45,50731.0
2018-01-31 10:00:00,95.45,96.45,95.42,95.94,47877.0,95.45,96.45,95.42,95.94,47877.0
2018-01-31 10:30:00,95.89,96.4,95.25,95.43,57122.0,95.89,96.4,95.25,95.43,57122.0
2018-01-31 11:00:00,95.46,95.86,95.29,95.62,25124.0,95.46,95.86,95.29,95.62,25124.0
2018-01-31 11:30:00,95.56,95.71,95.55,95.62,21651.0,95.56,95.71,95.55,95.62,21651.0
2018-01-31 12:00:00,95.59,95.6,95.13,95.51,30101.0,95.59,95.6,95.13,95.51,30101.0
2018-01-31 12:30:00,95.45,95.5,95.29,95.42,15701.0,95.45,95.5,95.29,95.42,15701.0
2018-01-31 13:00:00,95.43,95.48,95.18,95.33,21755.0,95.43,95.48,95.18,95.33,21755.0
2018-01-31 13:30:00,95.32,95.38,95.2,95.3,26500.0,95.32,95.38,95.2,95.3,26500.0
2018-01-31 14:00:00,95.31,95.46,95.08,95.16,41917.0,95.31,95.46,95.08,95.16,41917.0
2018-01-31 14:30:00,95.17,95.21,94.65,94.75,29180.0,95.17,95.21,94.65,94.75,29180.0
2018-01-31 15:00:00,94.71,94.83,94.25,94.32,37256.0,94.71,94.83,94.25,94.32,37256.0
2018-01-31 15:30:00,94.26,94.84,94.24,94.24,93514.0,94.26,94.84,94.24,94.24,93514.0
2018-02-01 09:30:00,93.66,94.24,92.25,92.98,54818.0,93.66,94.24,92.25,92.98,54818.0
2018-02-01 10:00:00,92.89,93.05,92.27,92.89,51043.0,92.89,93.05,92.27,92.89,51043.0
2018-02-01 10:30:00,92.92,93.14,92.62,92.62,28387.0,92.92,93.14,92.62,92.62,28387.0
2018-02-01 11:00:00,92.7,92.89,92.4,92.89,24443.0,92.7,92.89,92.4,92.89,24443.0
2018-02-01 11:30:00,92.92,93.76,92.8,93.4,46565.0,92.92,93.76,92.8,93.4,46565.0
2018-02-01 12:00:00,93.4,93.58,93.04,93.45,22765.0,93.4,93.58,93.04,93.45,22765.0
2018-02-01 12:30:00,93.37,93.7,93.2,93.53,15399.0,93.37,93.7,93.2,93.53,15399.0
2018-02-01 13:00:00,93.55,93.88,93.48,93.88,15526.0,93.55,93.88,93.48,93.88,15526.0
2018-02-01 13:30:00,93.78,93.8,93.33,93.39,22900.0,93.78,93.8,93.33,93.39,22900.0
2018-02-01 14:00:00,93.38,93.43,92.88,93.05,19652.0,93.38,93.43,92.88,93.05,19652.0
2018-02-01 14:30:00,93.05,93.11,92.67,92.8,15700.0,93.05,93.11,92.67,92.8,15700.0
2018-02-01 15:00:00,92.79,92.92,92.54,92.54,18989.0,92.79,92.92,92.54,92.54,18989.0
2018-02-01 15:30:00,92.57,93.0,92.55,92.95,56480.0,92.57,93.0,92.55,92.95,56480.0
2018-02-02 09:30:00,92.53,92.89,91.8,92.12,28766.0,92.53,92.89,91.8,92.12,28766.0
2018-02-02 10:00:00,92.12,92.36,91.78,92.1,26359.0,92.12,92.36,91.78,92.1,26359.0
2018-02-02 10:30:00,92.17,92.23,91.72,91.99,24350.0,92.17,92.23,91.72,91.99,24350.0
2018-02-02 11:00:00,91.95,92.17,91.69,91.71,17255.0,91.95,92.17,91.69,91.71,17255.0
2018-02-02 11:30:00,91.71,91.77,91.37,91.53,19983.0,91.71,91.77,91.37,91.53,19983.0
2018-02-02 12:00:00,91.49,92.18,91.44,92.16,13959.0,91.49,92.18,91.44,92.16,13959.0
2018-02-02 12:30:00,92.12,92.71,92.04,92.55,20766.0,92.12,92.71,92.04,92.55,20766.0
2018-02-02 13:00:00,92.55,93.18,92.49,93.02,49772.0,92.55,93.18,92.49,93.02,49772.0
2018-02-02 13:30:00,93.01,93.15,92.46,92.56,20134.0,93.01,93.15,92.46,92.56,20134.0
2018-02-02 14:00:00,92.62,92.88,92.57,92.73,45645.0,92.62,92.88,92.57,92.73,45645.0
2018-02-02 14:30:00,92.73,92.97,92.56,92.65,25195.0,92.73,92.97,92.56,92.65,25195.0
2018-02-02 15:00:00,92.6,93.35,92.42,93.32,49600.0,92.6,93.35,92.42,93.32,49600.0
2018-02-02 15:30:00,93.3,93.3,92.78,92.86,124584.0,93.3,93.3,92.78,92.86,124584.0
2018-02-05 09:30:00,92.2,92.45,91.53,91.95,52832.0,92.2,92.45,91.53,91.95,52832.0
2018-02-05 10:00:00,91.87,92.4,91.48,92.25,29364.0,91.87,92.4,91.48,92.25,29364.0
2018-02-05 10:30:00,92.27,92.44,91.94,92.11,21781.0,92.27,92.44,91.94,92.11,21781.0
2018-02-05 11:00:00,92.12,92.25,91.5,92.0,29949.0,92.12,92.25,91.5,92.0,29949.0
2018-02-05 11:30:00,92.09,92.09,91.32,91.32,19350.0,92.09,92.09,91.32,91.32,19350.0
2018-02-05 12:00:00,91.32,91.34,90.83,90.83,16524.0,91.32,91.34,90.83,90.83,16524.0
2018-02-05 12:30:00,90.99,91.07,90.8,90.94,17500.0,90.99,91.07,90.8,90.94,17500.0
2018-02-05 13:00:00,90.95,90.97,90.4,90.75,31686.0,90.95,90.97,90.4,90.75,31686.0
2018-02-05 13:30:00,90.73,91.21,90.72,91.19,33899.0,90.73,91.21,90.72,91.19,33899.0
2018-02-05 14:00:00,91.17,91.19,90.69,90.77,17081.0,91.17,91.19,90.69,90.77,17081.0
2018-02-05 14:30:00,90.8,90.81,89.51,89.51,30284.0,90.8,90.81,89.51,89.51,30284.0
2018-02-05 15:00:00,89.52,89.95,88.42,89.95,61818.0,89.52,89.95,88.42,89.95,61818.0
2018-02-05 15:30:00,89.87,90.04,89.21,89.42,234862.0,89.87,90.04,89.21,89.42,234862.0
2018-02-06 09:30:00,87.99,88.75,86.29,88.19,62054.0,87.99,88.75,86.29,88.19,62054.0
2018-02-06 10:00:00,88.31,88.85,86.9,86.9,49465.0,88.31,88.85,86.9,86.9,49465.0
2018-02-06 10:30:00,87.08,87.49,85.96,87.14,64335.0,87.08,87.49,85.96,87.14,64335.0
2018-02-06 11:00:00,87.04,87.28,85.94,86.34,56458.0,87.04,87.28,85.94,86.34,56458.0
2018-02-06 11:30:00,86.36,86.36,85.19,85.35,62061.0,86.36,86.36,85.19,85.35,62061.0
2018-02-06 12:00:00,85.36,85.51,84.95,85.2,91587.0,85.36,85.51,84.95,85.2,91587.0
2018-02-06 12:30:00,85.17,85.55,85.1,85.4,91693.0,85.17,85.55,85.1,85.4,91693.0
2018-02-06 13:00:00,85.33,85.41,84.92,85.14,61954.0,85.33,85.41,84.92,85.14,61954.0
2018-02-06 13:30:00,85.14,85.51,84.95,85.2,39303.0,85.14,85.51,84.95,85.2,39303.0
2018-02-06 14:00:00,85.12,85.57,85.0,85.32,30684.0,85.12,85.57,85.0,85.32,30684.0
2018-02-06 14:30:00,85.38,87.03,85.37,87.03,37895.0,85.38,87.03,85.37,87.03,37895.0
2018-02-06 15:00:00,87.03,87.18,86.2,86.57,49640.0,87.03,87.18,86.2,86.57,49640.0
2018-02-06 15:30:00,86.58,87.11,86.27,87.04,131872.0,86.58,87.11,86.27,87.04,131872.0
2018-02-07 09:30:00,86.58,87.37,86.03,86.09,32455.0,86.58,87.37,86.03,86.09,32455.0
2018-02-07 10:00:00,86.12,86.13,85.58,85.72,34488.0,86.12,86.13,85.58,85.72,34488.0
2018-02-07 10:30:00,85.64,86.09,85.47,86.09,24834.0,85.64,86.09,85.47,86.09,24834.0
2018-02-07 11:00:00,86.11,86.53,85.99,86.02,22902.0,86.11,86.53,85.99,86.02,22902.0
2018-02-07 11:30:00,86.01,86.25,85.72,86.12,24160.0,86.01,86.25,85.72,86.12,24160.0
2018-02-07 12:00:00,86.19,86.54,86.09,86.4,20430.0,86.19,86.54,86.09,86.4,20430.0
2018-02-07 12:30:00,86.39,86.41,85.97,86.08,20722.0,86.39,86.41,85.97,86.08,20722.0
2018-02-07 13:00:00,86.16,86.21,85.41,85.71,28332.0,86.16,86.21,85.41,85.71,28332.0
2018-02-07 13:30:00,85.55,86.07,85.34,85.47,20049.0,85.55,86.07,85.34,85.47,20049.0
2018-02-07 14:00:00,85.42,86.2,85.29,86.2,36671.0,85.42,86.2,85.29,86.2,36671.0
2018-02-07 14:30:00,86.19,86.31,85.52,85.81,30534.0,86.19,86.31,85.52,85.81,30534.0
2018-02-07 15:00:00,85.82,86.28,85.82,86.16,32556.0,85.82,86.28,85.82,86.16,32556.0
2018-02-07 15:30:00,86.14,86.34,85.67,85.68,79996.0,86.14,86.34,85.67,85.68,79996.0
2018-02-08 09:30:00,85.13,85.57,83.7,84.2,56086.0,85.13,85.57,83.7,84.2,56086.0
2018-02-08 10:00:00,84.2,84.74,83.95,84.31,37800.0,84.2,84.74,83.95,84.31,37800.0
2018-02-08 10:30:00,84.3,84.76,84.03,84.1,39392.0,84.3,84.76,84.03,84.1,39392.0
2018-02-08 11:00:00,84.06,84.38,84.03,84.22,58105.0,84.06,84.38,84.03,84.22,58105.0
2018-02-08 11:30:00,84.22,84.59,84.05,84.23,35211.0,84.22,84.59,84.05,84.23,35211.0
2018-02-08 12:00:00,84.21,84.33,84.02,84.07,34951.0,84.21,84.33,84.02,84.07,34951.0
2018-02-08 12:30:00,84.07,84.17,83.42,83.78,56851.0,84.07,84.17,83.42,83.78,56851.0
2018-02-08 13:00:00,83.81,84.27,83.67,84.04,31859.0,83.81,84.27,83.67,84.04,31859.0
2018-02-08 13:30:00,84.08,84.59,83.95,84.41,28163.0,84.08,84.59,83.95,84.41,28163.0
2018-02-08 14:00:00,84.45,84.8,84.16,84.21,67161.0,84.45,84.8,84.16,84.21,67161.0
2018-02-08 14:30:00,84.16,84.44,83.77,83.83,36052.0,84.16,84.44,83.77,83.83,36052.0
2018-02-08 15:00:00,83.88,83.93,83.19,83.43,27026.0,83.88,83.93,83.19,83.43,27026.0
2018-02-08 15:30:00,83.39,83.53,82.05,82.05,78957.0,83.39,83.53,82.05,82.05,78957.0
2018-02-09 09:30:00,82.8,82.84,82.0,82.42,45014.0,82.8,82.84,82.0,82.42,45014.0
2018-02-09 10:00:00,82.42,83.45,82.42,83.25,38934.0,82.42,83.45,82.42,83.25,38934.0
2018-02-09 10:30:00,83.13,83.18,82.11,82.75,20354.0,83.13,83.18,82.11,82.75,20354.0
2018-02-09 11:00:00,82.86,83.19,82.58,82.63,28450.0,82.86,83.19,82.58,82.63,28450.0
2018-02-09 11:30:00,82.72,82.74,82.3,82.3,16012.0,82.72,82.74,82.3,82.3,16012.0
2018-02-09 12:00:00,82.35,82.39,81.46,81.7,34370.0,82.35,82.39,81.46,81.7,34370.0
2018-02-09 12:30:00,81.66,81.73,80.75,81.66,28591.0,81.66,81.73,80.75,81.66,28591.0
2018-02-09 13:00:00,81.73,81.73,80.79,81.0,23934.0,81.73,81.73,80.79,81.0,23934.0
2018-02-09 13:30:00,80.94,81.72,80.69,81.56,19539.0,80.94,81.72,80.69,81.56,19539.0
2018-02-09 14:00:00,81.48,83.04,81.48,82.57,30671.0,81.48,83.04,81.48,82.57,30671.0
2018-02-09 14:30:00,82.65,82.77,82.25,82.47,28747.0,82.65,82.77,82.25,82.47,28747.0
2018-02-09 15:00:00,82.49,82.63,81.81,82.42,29817.0,82.49,82.63,81.81,82.42,29817.0
2018-02-09 15:30:00,82.48,84.06,82.44,83.47,92658.0,82.48,84.06,82.44,83.47,92658.0
2018-02-12 09:30:00,83.83,85.1,83.83,84.83,49705.0,83.83,85.1,83.83,84.83,49705.0
2018-02-12 10:00:00,84.81,85.01,84.23,84.6,37088.0,84.81,85.01,84.23,84.6,37088.0
2018-02-12 10:30:00,84.48,85.59,84.48,84.95,27018.0,84.48,85.59,84.48,84.95,27018.0
2018-02-12 11:00:00,84.92,85.06,84.58,84.94,13698.0,84.92,85.06,84.58,84.94,13698.0
2018-02-12 11:30:00,85.0,85.67,84.76,85.62,16331.0,85.0,85.67,84.76,85.62,16331.0
2018-02-12 12:00:00,85.71,85.85,85.36,85.85,17272.0,85.71,85.85,85.36,85.85,17272.0
2018-02-12 12:30:00,85.77,85.8,85.37,85.68,17253.0,85.77,85.8,85.37,85.68,17253.0
2018-02-12 13:00:00,85.7,85.8,85.53,85.59,14782.0,85.7,85.8,85.53,85.59,14782.0
2018-02-12 13:30:00,85.59,85.89,85.54,85.7,16773.0,85.59,85.89,85.54,85.7,16773.0
2018-02-12 14:00:00,85.68,85.76,85.28,85.49,20379.0,85.68,85.76,85.28,85.49,20379.0
2018-02-12 14:30:00,85.53,85.67,85.2,85.2,24504.0,85.53,85.67,85.2,85.2,24504.0
2018-02-12 15:00:00,85.23,85.7,85.21,85.43,25935.0,85.23,85.7,85.21,85.43,25935.0
2018-02-12 15:30:00,85.44,85.48,84.55,84.86,92928.0,85.44,85.48,84.55,84.86,92928.0
2018-02-13 09:30:00,84.67,84.67,83.34,83.34,30346.0,84.67,84.67,83.34,83.34,30346.0
2018-02-13 10:00:00,83.49,83.87,83.38,83.74,15480.0,83.49,83.87,83.38,83.74,15480.0
2018-02-13 10:30:00,83.68,83.9,83.47,83.76,7839.0,83.68,83.9,83.47,83.76,7839.0
2018-02-13 11:00:00,83.75,83.76,83.2,83.56,30384.0,83.75,83.76,83.2,83.56,30384.0
2018-02-13 11:30:00,83.52,83.74,83.42,83.47,5719.0,83.52,83.74,83.42,83.47,5719.0
2018-02-13 12:00:00,83.52,83.91,83.45,83.65,8100.0,83.52,83.91,83.45,83.65,8100.0
2018-02-13 12:30:00,83.64,83.72,83.57,83.57,4300.0,83.64,83.72,83.57,83.57,4300.0
2018-02-13 13:00:00,83.58,84.11,83.46,84.0,11908.0,83.58,84.11,83.46,84.0,11908.0
2018-02-13 13:30:00,84.0,84.19,83.94,84.08,26595.0,84.0,84.19,83.94,84.08,26595.0
2018-02-13 14:00:00,84.05,84.28,83.97,84.09,33102.0,84.05,84.28,83.97,84.09,33102.0
2018-02-13 14:30:00,84.06,84.48,83.92,84.48,15220.0,84.06,84.48,83.92,84.48,15220.0
2018-02-13 15:00:00,84.48,84.66,84.41,84.54,25891.0,84.48,84.66,84.41,84.54,25891.0
2018-02-13 15:30:00,84.55,84.55,84.31,84.52,62106.0,84.55,84.55,84.31,84.52,62106.0
2018-02-14 09:30:00,83.98,84.72,83.66,83.96,21028.0,83.98,84.72,83.66,83.96,21028.0
2018-02-14 10:00:00,84.07,84.72,83.93,84.4,17824.0,84.07,84.72,83.93,84.4,17824.0
2018-02-14 10:30:00,84.47,84.79,84.32,84.55,18488.0,84.47,84.79,84.32,84.55,18488.0
2018-02-14 11:00:00,84.6,85.01,84.37,85.01,21100.0,84.6,85.01,84.37,85.01,21100.0
2018-02-14 11:30:00,85.07,85.32,84.91,85.1,9895.0,85.07,85.32,84.91,85.1,9895.0
2018-02-14 12:00:00,85.05,85.13,84.75,84.98,21850.0,85.05,85.13,84.75,84.98,21850.0
2018-02-14 12:30:00,84.97,85.22,84.9,85.22,16313.0,84.97,85.22,84.9,85.22,16313.0
2018-02-14 13:00:00,85.18,85.31,85.0,85.07,24294.0,85.18,85.31,85.0,85.07,24294.0
2018-02-14 13:30:00,85.1,85.33,84.96,84.97,19252.0,85.1,85.33,84.96,84.97,19252.0
2018-02-14 14:00:00,84.96,85.21,84.84,84.89,15784.0,84.96,85.21,84.84,84.89,15784.0
2018-02-14 14:30:00,84.84,84.95,84.63,84.64,18319.0,84.84,84.95,84.63,84.64,18319.0
2018-02-14 15:00:00,84.64,85.17,84.64,84.87,30137.0,84.64,85.17,84.64,84.87,30137.0
2018-02-14 15:30:00,84.87,85.11,84.55,84.87,78664.0,84.87,85.11,84.55,84.87,78664.0
2018-02-15 09:30:00,85.11,85.15,84.59,84.81,22540.0,85.11,85.15,84.59,84.81,22540.0
2018-02-15 10:00:00,84.93,85.07,84.52,84.68,14159.0,84.93,85.07,84.52,84.68,14159.0
2018-02-15 10:30:00,84.8,84.9,84.45,84.45,11260.0,84.8,84.9,84.45,84.45,11260.0
2018-02-15 11:00:00,84.4,84.79,84.31,84.67,12886.0,84.4,84.79,84.31,84.67,12886.0
2018-02-15 11:30:00,84.68,85.0,84.59,84.96,10095.0,84.68,85.0,84.59,84.96,10095.0
2018-02-15 12:00:00,84.97,85.14,84.92,85.01,9400.0,84.97,85.14,84.92,85.01,9400.0
2018-02-15 12:30:00,84.98,85.21,84.88,85.06,12854.0,84.98,85.21,84.88,85.06,12854.0
2018-02-15 13:00:00,85.07,85.65,85.07,85.51,14314.0,85.07,85.65,85.07,85.51,14314.0
2018-02-15 13:30:00,85.5,85.67,85.29,85.35,35369.0,85.5,85.67,85.29,85.35,35369.0
2018-02-15 14:00:00,85.4,85.45,84.87,85.03,32576.0,85.4,85.45,84.87,85.03,32576.0
2018-02-15 14:30:00,85.07,85.3,85.04,85.29,18601.0,85.07,85.3,85.04,85.29,18601.0
2018-02-15 15:00:00,85.32,85.71,85.32,85.67,14837.0,85.32,85.71,85.32,85.67,14837.0
2018-02-15 15:30:00,85.63,85.96,85.56,85.95,43865.0,85.63,85.96,85.56,85.95,43865.0
2018-02-16 09:30:00,85.77,86.16,85.42,85.9,19434.0,85.77,86.16,85.42,85.9,19434.0
2018-02-16 10:00:00,85.98,86.15,85.73,86.15,23596.0,85.98,86.15,85.73,86.15,23596.0
2018-02-16 10:30:00,86.33,86.44,86.14,86.27,12110.0,86.33,86.44,86.14,86.27,12110.0
2018-02-16 11:00:00,86.27,86.58,86.24,86.34,12450.0,86.27,86.58,86.24,86.34,12450.0
2018-02-16 11:30:00,86.34,86.65,86.32,86.49,6955.0,86.34,86.65,86.32,86.49,6955.0
2018-02-16 12:00:00,86.42,86.99,86.38,86.93,18007.0,86.42,86.99,86.38,86.93,18007.0
2018-02-16 12:30:00,86.98,87.35,86.8,87.01,12091.0,86.98,87.35,86.8,87.01,12091.0
2018-02-16 13:00:00,87.09,87.24,86.98,87.07,32780.0,87.09,87.24,86.98,87.07,32780.0
2018-02-16 13:30:00,87.07,87.33,86.95,87.16,15847.0,87.07,87.33,86.95,87.16,15847.0
2018-02-16 14:00:00,87.17,87.26,86.6,86.71,16807.0,87.17,87.26,86.6,86.71,16807.0
2018-02-16 14:30:00,86.72,86.77,86.36,86.74,13675.0,86.72,86.77,86.36,86.74,13675.0
2018-02-16 15:00:00,86.73,87.09,86.6,86.97,13665.0,86.73,87.09,86.6,86.97,13665.0
2018-02-16 15:30:00,87.03,87.03,86.64,86.64,49232.0,87.03,87.03,86.64,86.64,49232.0
2018-02-20 09:30:00,86.65,86.65,85.66,85.79,23220.0,86.65,86.65,85.66,85.79,23220.0
2018-02-20 10:00:00,85.8,85.89,85.55,85.69,15348.0,85.8,85.89,85.55,85.69,15348.0
2018-02-20 10:30:00,85.72,85.72,85.29,85.33,9784.0,85.72,85.72,85.29,85.33,9784.0
2018-02-20 11:00:00,85.36,85.93,85.33,85.91,6767.0,85.36,85.93,85.33,85.91,6767.0
2018-02-20 11:30:00,85.94,86.15,85.81,86.15,5600.0,85.94,86.15,85.81,86.15,5600.0
2018-02-20 12:00:00,86.23,86.24,86.09,86.14,6499.0,86.23,86.24,86.09,86.14,6499.0
2018-02-20 12:30:00,86.1,86.16,85.96,86.16,4908.0,86.1,86.16,85.96,86.16,4908.0
2018-02-20 13:00:00,86.12,86.12,85.58,85.66,6985.0,86.12,86.12,85.58,85.66,6985.0
2018-02-20 13:30:00,85.71,86.14,85.7,86.14,5864.0,85.71,86.14,85.7,86.14,5864.0
2018-02-20 14:00:00,86.09,86.1,85.74,85.8,12658.0,86.09,86.1,85.74,85.8,12658.0
2018-02-20 14:30:00,85.69,85.95,85.58,85.94,10622.0,85.69,85.95,85.58,85.94,10622.0
2018-02-20 15:00:00,85.95,86.1,85.52,85.66,27701.0,85.95,86.1,85.52,85.66,27701.0
2018-02-20 15:30:00,85.7,85.79,85.44,85.58,27649.0,85.7,85.79,85.44,85.58,27649.0
2018-02-21 09:30:00,85.77,86.51,85.71,85.95,32750.0,85.77,86.51,85.71,85.95,32750.0
2018-02-21 10:00:00,86.13,86.27,85.36,85.4,15956.0,86.13,86.27,85.36,85.4,15956.0
2018-02-21 10:30:00,85.48,86.07,85.37,85.9,16400.0,85.48,86.07,85.37,85.9,16400.0
2018-02-21 11:00:00,85.91,86.07,85.77,85.98,38418.0,85.91,86.07,85.77,85.98,38418.0
2018-02-21 11:30:00,86.03,86.24,85.99,86.23,11900.0,86.03,86.24,85.99,86.23,11900.0
2018-02-21 12:00:00,86.15,86.33,86.1,86.2,9151.0,86.15,86.33,86.1,86.2,9151.0
2018-02-21 12:30:00,86.18,86.26,86.12,86.18,7941.0,86.18,86.26,86.12,86.18,7941.0
2018-02-21 13:00:00,86.13,86.31,86.07,86.12,8417.0,86.13,86.31,86.07,86.12,8417.0
2018-02-21 13:30:00,86.16,86.46,86.16,86.38,16011.0,86.16,86.46,86.16,86.38,16011.0
2018-02-21 14:00:00,86.38,86.88,86.34,86.53,38535.0,86.38,86.88,86.34,86.53,38535.0
2018-02-21 14:30:00,86.53,86.65,86.38,86.38,13372.0,86.53,86.65,86.38,86.38,13372.0
2018-02-21 15:00:00,86.32,86.32,85.8,86.1,13301.0,86.32,86.32,85.8,86.1,13301.0
2018-02-21 15:30:00,86.07,86.2,85.34,85.37,36611.0,86.07,86.2,85.34,85.37,36611.0
2018-02-22 09:30:00,85.66,86.15,84.52,85.06,35368.0,85.66,86.15,84.52,85.06,35368.0
2018-02-22 10:00:00,85.1,85.29,84.6,84.83,26841.0,85.1,85.29,84.6,84.83,26841.0
2018-02-22 10:30:00,84.88,85.26,84.7,84.88,17418.0,84.88,85.26,84.7,84.88,17418.0
2018-02-22 11:00:00,84.91,85.54,84.85,85.42,12589.0,84.91,85.54,84.85,85.42,12589.0
2018-02-22 11:30:00,85.42,85.86,85.17,85.72,20700.0,85.42,85.86,85.17,85.72,20700.0
2018-02-22 12:00:00,85.7,85.72,85.4,85.41,8341.0,85.7,85.72,85.4,85.41,8341.0
2018-02-22 12:30:00,85.36,85.36,84.88,84.99,8747.0,85.36,85.36,84.88,84.99,8747.0
2018-02-22 13:00:00,85.04,85.37,85.04,85.21,6700.0,85.04,85.37,85.04,85.21,6700.0
2018-02-22 13:30:00,85.19,85.19,84.65,84.83,18304.0,85.19,85.19,84.65,84.83,18304.0
2018-02-22 14:00:00,84.87,85.29,84.64,84.82,15225.0,84.87,85.29,84.64,84.82,15225.0
2018-02-22 14:30:00,84.83,84.89,84.52,84.52,15025.0,84.83,84.89,84.52,84.52,15025.0
2018-02-22 15:00:00,84.55,84.61,84.31,84.33,24640.0,84.55,84.61,84.31,84.33,24640.0
2018-02-22 15:30:00,84.31,84.42,83.76,83.97,73598.0,84.31,84.42,83.76,83.97,73598.0
2018-02-23 09:30:00,84.6,84.6,83.59,84.23,12943.0,84.6,84.6,83.59,84.23,12943.0
2018-02-23 10:00:00,84.24,84.25,83.01,83.06,23852.0,84.24,84.25,83.01,83.06,23852.0
2018-02-23 10:30:00,83.1,83.65,83.06,83.46,19121.0,83.1,83.65,83.06,83.46,19121.0
2018-02-23 11:00:00,83.43,83.54,83.22,83.37,22660.0,83.43,83.54,83.22,83.37,22660.0
2018-02-23 11:30:00,83.42,83.45,83.09,83.4,13643.0,83.42,83.45,83.09,83.4,13643.0
2018-02-23 12:00:00,83.46,83.8,83.46,83.59,14479.0,83.46,83.8,83.46,83.59,14479.0
2018-02-23 12:30:00,83.66,83.66,83.34,83.39,11800.0,83.66,83.66,83.34,83.39,11800.0
2018-02-23 13:00:00,83.41,83.91,83.3,83.81,16319.0,83.41,83.91,83.3,83.81,16319.0
2018-02-23 13:30:00,83.84,83.92,83.62,83.73,12607.0,83.84,83.92,83.62,83.73,12607.0
2018-02-23 14:00:00,83.75,84.14,83.57,84.06,16779.0,83.75,84.14,83.57,84.06,16779.0
2018-02-23 14:30:00,84.09,84.4,83.92,84.2,19835.0,84.09,84.4,83.92,84.2,19835.0
2018-02-23 15:00:00,84.16,84.33,84.02,84.33,29692.0,84.16,84.33,84.02,84.33,29692.0
2018-02-23 15:30:00,84.31,84.64,84.29,84.62,53259.0,84.31,84.64,84.29,84.62,53259.0
2018-02-26 09:30:00,84.87,85.3,84.47,84.63,16990.0,84.87,85.3,84.47,84.63,16990.0
2018-02-26 10:00:00,84.44,84.57,84.03,84.11,10625.0,84.44,84.57,84.03,84.11,10625.0
2018-02-26 10:30:00,84.11,84.49,84.0,84.13,10662.0,84.11,84.49,84.0,84.13,10662.0
2018-02-26 11:00:00,84.2,84.5,84.18,84.37,16323.0,84.2,84.5,84.18,84.37,16323.0
2018-02-26 11:30:00,84.32,84.33,84.07,84.14,16409.0,84.32,84.33,84.07,84.14,16409.0
2018-02-26 12:00:00,84.19,84.82,84.15,84.77,16149.0,84.19,84.82,84.15,84.77,16149.0
2018-02-26 12:30:00,84.79,85.02,84.64,84.97,9369.0,84.79,85.02,84.64,84.97,9369.0
2018-02-26 13:00:00,84.96,84.96,84.66,84.75,6847.0,84.96,84.96,84.66,84.75,6847.0
2018-02-26 13:30:00,84.77,84.86,84.46,84.61,9171.0,84.77,84.86,84.46,84.61,9171.0
2018-02-26 14:00:00,84.68,85.22,84.66,84.94,10732.0,84.68,85.22,84.66,84.94,10732.0
2018-02-26 14:30:00,84.94,85.2,84.74,85.08,14505.0,84.94,85.2,84.74,85.08,14505.0
2018-02-26 15:00:00,85.14,85.5,85.08,85.48,15108.0,85.14,85.5,85.08,85.48,15108.0
2018-02-26 15:30:00,85.43,85.69,85.26,85.63,58729.0,85.43,85.69,85.26,85.63,58729.0
2018-02-27 09:30:00,85.87,86.59,85.5,86.11,36093.0,85.87,86.59,85.5,86.11,36093.0
2018-02-27 10:00:00,86.18,86.61,85.93,86.57,31558.0,86.18,86.61,85.93,86.57,31558.0
2018-02-27 10:30:00,86.55,86.55,85.87,86.04,21986.0,86.55,86.55,85.87,86.04,21986.0
2018-02-27 11:00:00,85.98,86.49,85.89,86.45,31418.0,85.98,86.49,85.89,86.45,31418.0
2018-02-27 11:30:00,86.57,86.69,86.04,86.05,36907.0,86.57,86.69,86.04,86.05,36907.0
2018-02-27 12:00:00,86.14,86.48,86.09,86.41,31800.0,86.14,86.48,86.09,86.41,31800.0
2018-02-27 12:30:00,86.47,86.58,86.26,86.58,9315.0,86.47,86.58,86.26,86.58,9315.0
2018-02-27 13:00:00,86.53,86.57,86.28,86.52,48636.0,86.53,86.57,86.28,86.52,48636.0
2018-02-27 13:30:00,86.47,86.56,86.21,86.48,44901.0,86.47,86.56,86.21,86.48,44901.0
2018-02-27 14:00:00,86.47,86.47,85.91,86.21,58121.0,86.47,86.47,85.91,86.21,58121.0
2018-02-27 14:30:00,86.12,86.65,86.12,86.6,30290.0,86.12,86.65,86.12,86.6,30290.0
2018-02-27 15:00:00,86.6,86.79,86.23,86.6,41555.0,86.6,86.79,86.23,86.6,41555.0
2018-02-27 15:30:00,86.6,86.69,86.07,86.11,122775.0,86.6,86.69,86.07,86.11,122775.0
2018-02-28 09:30:00,90.08,90.08,86.5,88.84,70774.0,90.08,90.08,86.5,88.84,70774.0
2018-02-28 10:00:00,88.84,89.25,88.0,88.4,37789.0,88.84,89.25,88.0,88.4,37789.0
2018-02-28 10:30:00,88.4,89.0,88.29,88.66,35059.0,88.4,89.0,88.29,88.66,35059.0
2018-02-28 11:00:00,88.72,88.86,87.81,88.39,70654.0,88.72,88.86,87.81,88.39,70654.0
2018-02-28 11:30:00,88.45,88.45,87.86,88.06,73400.0,88.45,88.45,87.86,88.06,73400.0
2018-02-28 12:00:00,88.07,88.67,87.94,88.61,51109.0,88.07,88.67,87.94,88.61,51109.0
2018-02-28 12:30:00,88.56,88.85,88.15,88.28,44793.0,88.56,88.85,88.15,88.28,44793.0
2018-02-28 13:00:00,88.27,89.1,88.15,89.01,46051.0,88.27,89.1,88.15,89.01,46051.0
2018-02-28 13:30:00,89.13,89.14,88.48,88.86,27999.0,89.13,89.14,88.48,88.86,27999.0
2018-02-28 14:00:00,88.85,88.96,88.16,88.3,49118.0,88.85,88.96,88.16,88.3,49118.0
2018-02-28 14:30:00,88.29,88.32,87.65,87.98,103961.0,88.29,88.32,87.65,87.98,103961.0
2018-02-28 15:00:00,88.04,88.31,87.83,88.17,117631.0,88.04,88.31,87.83,88.17,117631.0
2018-02-28 15:30:00,88.16,88.5,87.46,87.58,201085.0,88.16,88.5,87.46,87.58,201085.0
2018-03-01 09:30:00,87.71,87.71,84.25,84.63,74620.0,87.71,87.71,84.25,84.63,74620.0
2018-03-01 10:00:00,84.71,85.6,84.6,85.3,105579.0,84.71,85.6,84.6,85.3,105579.0
2018-03-01 10:30:00,85.24,85.95,84.36,84.36,44700.0,85.24,85.95,84.36,84.36,44700.0
2018-03-01 11:00:00,84.48,84.91,84.02,84.06,39026.0,84.48,84.91,84.02,84.06,39026.0
2018-03-01 11:30:00,84.09,84.38,84.05,84.27,59601.0,84.09,84.38,84.05,84.27,59601.0
2018-03-01 12:00:00,84.23,84.37,83.23,83.3,58508.0,84.23,84.37,83.23,83.3,58508.0
2018-03-01 12:30:00,83.31,83.39,82.75,82.85,38689.0,83.31,83.39,82.75,82.85,38689.0
2018-03-01 13:00:00,82.8,83.3,82.55,83.0,61290.0,82.8,83.3,82.55,83.0,61290.0
2018-03-01 13:30:00,83.0,83.14,82.41,82.57,80919.0,83.0,83.14,82.41,82.57,80919.0
2018-03-01 14:00:00,82.58,83.16,82.43,83.16,72369.0,82.58,83.16,82.43,83.16,72369.0
2018-03-01 14:30:00,83.1,83.16,82.28,82.47,108805.0,83.1,83.16,82.28,82.47,108805.0
2018-03-01 15:00:00,82.48,82.92,82.39,82.51,78732.0,82.48,82.92,82.39,82.51,78732.0
2018-03-01 15:30:00,82.5,82.5,81.6,82.1,118876.0,82.5,82.5,81.6,82.1,118876.0
2018-03-02 09:30:00,81.56,82.7,81.56,82.58,82557.0,81.56,82.7,81.56,82.58,82557.0
2018-03-02 10:00:00,82.51,82.76,81.96,81.99,63603.0,82.51,82.76,81.96,81.99,63603.0
2018-03-02 10:30:00,81.99,83.26,81.96,82.45,101934.0,81.99,83.26,81.96,82.45,101934.0
2018-03-02 11:00:00,82.53,83.93,82.49,83.73,173273.0,82.53,83.93,82.49,83.73,173273.0
2018-03-02 11:30:00,83.74,84.7,83.33,84.51,49777.0,83.74,84.7,83.33,84.51,49777.0
2018-03-02 12:00:00,84.54,84.54,83.46,83.94,45053.0,84.54,84.54,83.46,83.94,45053.0
2018-03-02 12:30:00,84.05,84.2,83.8,83.83,25538.0,84.05,84.2,83.8,83.83,25538.0
2018-03-02 13:00:00,83.82,83.82,83.12,83.39,43601.0,83.82,83.82,83.12,83.39,43601.0
2018-03-02 13:30:00,83.39,83.75,83.1,83.1,35101.0,83.39,83.75,83.1,83.1,35101.0
2018-03-02 14:00:00,83.22,83.68,83.21,83.6,24638.0,83.22,83.68,83.21,83.6,24638.0
2018-03-02 14:30:00,83.64,84.04,83.52,83.9,26174.0,83.64,84.04,83.52,83.9,26174.0
2018-03-02 15:00:00,83.89,83.93,83.61,83.9,46411.0,83.89,83.93,83.61,83.9,46411.0
2018-03-02 15:30:00,83.85,84.68,83.74,84.46,146852.0,83.85,84.68,83.74,84.46,146852.0
2018-03-05 09:30:00,83.98,84.98,83.33,83.45,38373.0,83.98,84.98,83.33,83.45,38373.0
2018-03-05 10:00:00,83.43,83.48,82.15,82.66,49327.0,83.43,83.48,82.15,82.66,49327.0
2018-03-05 10:30:00,82.72,83.36,82.67,83.36,35972.0,82.72,83.36,82.67,83.36,35972.0
2018-03-05 11:00:00,83.48,83.76,83.27,83.64,33695.0,83.48,83.76,83.27,83.64,33695.0
2018-03-05 11:30:00,83.6,83.96,83.45,83.71,25823.0,83.6,83.96,83.45,83.71,25823.0
2018-03-05 12:00:00,83.75,83.95,83.39,83.52,19545.0,83.75,83.95,83.39,83.52,19545.0
2018-03-05 12:30:00,83.46,83.6,83.26,83.51,24153.0,83.46,83.6,83.26,83.51,24153.0
2018-03-05 13:00:00,83.5,83.85,83.5,83.62,22502.0,83.5,83.85,83.5,83.62,22502.0
2018-03-05 13:30:00,83.62,83.71,83.22,83.3,34456.0,83.62,83.71,83.22,83.3,34456.0
2018-03-05 14:00:00,83.33,83.34,82.9,82.95,38190.0,83.33,83.34,82.9,82.95,38190.0
2018-03-05 14:30:00,83.03,83.84,83.0,83.59,68044.0,83.03,83.84,83.0,83.59,68044.0
2018-03-05 15:00:00,83.59,83.61,83.16,83.52,68524.0,83.59,83.61,83.16,83.52,68524.0
2018-03-05 15:30:00,83.52,83.79,83.48,83.59,149104.0,83.52,83.79,83.48,83.59,149104.0
2018-03-06 09:30:00,83.7,84.75,83.54,84.55,105320.0,83.7,84.75,83.54,84.55,105320.0
2018-03-06 10:00:00,84.52,85.88,84.43,85.76,51492.0,84.52,85.88,84.43,85.76,51492.0
2018-03-06 10:30:00,85.79,85.95,85.48,85.56,53853.0,85.79,85.95,85.48,85.56,53853.0
2018-03-06 11:00:00,85.63,86.18,85.56,86.06,30713.0,85.63,86.18,85.56,86.06,30713.0
2018-03-06 11:30:00,86.05,86.17,85.54,85.75,34475.0,86.05,86.17,85.54,85.75,34475.0
2018-03-06 12:00:00,85.72,86.1,85.7,85.98,18445.0,85.72,86.1,85.7,85.98,18445.0
2018-03-06 12:30:00,85.95,86.91,85.93,86.86,41693.0,85.95,86.91,85.93,86.86,41693.0
2018-03-06 13:00:00,86.83,87.15,86.81,87.07,39666.0,86.83,87.15,86.81,87.07,39666.0
2018-03-06 13:30:00,87.0,87.09,86.71,87.05,34170.0,87.0,87.09,86.71,87.05,34170.0
2018-03-06 14:00:00,87.03,87.34,86.77,87.25,49088.0,87.03,87.34,86.77,87.25,49088.0
2018-03-06 14:30:00,87.26,88.0,87.22,87.96,99732.0,87.26,88.0,87.22,87.96,99732.0
2018-03-06 15:00:00,87.93,88.47,87.79,88.34,114834.0,87.93,88.47,87.79,88.34,114834.0
2018-03-06 15:30:00,88.35,88.71,88.17,88.45,189751.0,88.35,88.71,88.17,88.45,189751.0
2018-03-07 09:30:00,87.98,88.89,87.95,88.62,39459.0,87.98,88.89,87.95,88.62,39459.0
2018-03-07 10:00:00,88.58,89.0,88.36,88.62,46777.0,88.58,89.0,88.36,88.62,46777.0
2018-03-07 10:30:00,88.7,88.7,87.89,87.9,27718.0,88.7,88.7,87.89,87.9,27718.0
2018-03-07 11:00:00,87.86,87.98,87.42,87.58,58639.0,87.86,87.98,87.42,87.58,58639.0
2018-03-07 11:30:00,87.61,88.35,87.56,88.1,31712.0,87.61,88.35,87.56,88.1,31712.0
2018-03-07 12:00:00,87.93,88.0,87.16,87.3,38560.0,87.93,88.0,87.16,87.3,38560.0
2018-03-07 12:30:00,87.36,87.67,87.12,87.53,35784.0,87.36,87.67,87.12,87.53,35784.0
2018-03-07 13:00:00,87.41,87.41,87.01,87.25,22260.0,87.41,87.41,87.01,87.25,22260.0
2018-03-07 13:30:00,87.29,87.33,86.82,87.05,31219.0,87.29,87.33,86.82,87.05,31219.0
2018-03-07 14:00:00,87.08,87.76,87.0,87.32,57041.0,87.08,87.76,87.0,87.32,57041.0
2018-03-07 14:30:00,87.35,87.6,86.84,86.88,48822.0,87.35,87.6,86.84,86.88,48822.0
2018-03-07 15:00:00,86.86,87.08,86.24,86.42,80656.0,86.86,87.08,86.24,86.42,80656.0
2018-03-07 15:30:00,86.42,86.59,86.07,86.3,190040.0,86.42,86.59,86.07,86.3,190040.0
2018-03-08 09:30:00,86.43,86.86,86.33,86.56,21077.0,86.43,86.86,86.33,86.56,21077.0
2018-03-08 10:00:00,86.63,87.07,86.35,86.55,24270.0,86.63,87.07,86.35,86.55,24270.0
2018-03-08 10:30:00,86.51,86.51,85.97,85.97,30060.0,86.51,86.51,85.97,85.97,30060.0
2018-03-08 11:00:00,85.96,86.16,85.7,86.05,76996.0,85.96,86.16,85.7,86.05,76996.0
2018-03-08 11:30:00,86.04,86.23,85.95,86.1,38329.0,86.04,86.23,85.95,86.1,38329.0
2018-03-08 12:00:00,86.09,86.24,86.03,86.14,90909.0,86.09,86.24,86.03,86.14,90909.0
2018-03-08 12:30:00,86.18,86.26,85.9,86.12,59313.0,86.18,86.26,85.9,86.12,59313.0
2018-03-08 13:00:00,86.15,86.26,85.88,85.97,76147.0,86.15,86.26,85.88,85.97,76147.0
2018-03-08 13:30:00,85.95,86.21,85.42,86.14,21958.0,85.95,86.21,85.42,86.14,21958.0
2018-03-08 14:00:00,86.13,86.36,85.96,86.31,82634.0,86.13,86.36,85.96,86.31,82634.0
2018-03-08 14:30:00,86.3,86.55,86.18,86.25,79559.0,86.3,86.55,86.18,86.25,79559.0
2018-03-08 15:00:00,86.31,86.84,86.22,86.38,138297.0,86.31,86.84,86.22,86.38,138297.0
2018-03-08 15:30:00,86.41,86.56,86.25,86.47,108625.0,86.41,86.56,86.25,86.47,108625.0
2018-03-09 09:30:00,87.46,87.77,87.01,87.17,40426.0,87.46,87.77,87.01,87.17,40426.0
2018-03-09 10:00:00,87.22,87.36,86.97,87.21,40549.0,87.22,87.36,86.97,87.21,40549.0
2018-03-09 10:30:00,87.19,87.5,87.14,87.44,39171.0,87.19,87.5,87.14,87.44,39171.0
2018-03-09 11:00:00,87.43,88.2,87.37,88.14,55728.0,87.43,88.2,87.37,88.14,55728.0
2018-03-09 11:30:00,88.18,88.62,88.0,88.62,52219.0,88.18,88.62,88.0,88.62,52219.0
2018-03-09 12:00:00,88.63,88.8,88.53,88.6,31435.0,88.63,88.8,88.53,88.6,31435.0
2018-03-09 12:30:00,88.53,88.58,88.16,88.37,31148.0,88.53,88.58,88.16,88.37,31148.0
2018-03-09 13:00:00,88.29,88.4,87.97,88.3,26950.0,88.29,88.4,87.97,88.3,26950.0
2018-03-09 13:30:00,88.29,88.64,88.19,88.58,40908.0,88.29,88.64,88.19,88.58,40908.0
2018-03-09 14:00:00,88.59,88.75,88.31,88.47,30539.0,88.59,88.75,88.31,88.47,30539.0
2018-03-09 14:30:00,88.47,88.68,88.32,88.5,42270.0,88.47,88.68,88.32,88.5,42270.0
2018-03-09 15:00:00,88.53,88.68,88.03,88.11,33354.0,88.53,88.68,88.03,88.11,33354.0
2018-03-09 15:30:00,88.12,88.42,87.81,88.36,118691.0,88.12,88.42,87.81,88.36,118691.0
2018-03-12 09:30:00,88.62,89.0,88.4,88.83,18034.0,88.62,89.0,88.4,88.83,18034.0
2018-03-12 10:00:00,88.9,89.55,88.9,89.53,18502.0,88.9,89.55,88.9,89.53,18502.0
2018-03-12 10:30:00,89.5,89.72,89.47,89.5,31027.0,89.5,89.72,89.47,89.5,31027.0
2018-03-12 11:00:00,89.45,89.54,89.2,89.52,29374.0,89.45,89.54,89.2,89.52,29374.0
2018-03-12 11:30:00,89.54,89.7,89.45,89.56,40954.0,89.54,89.7,89.45,89.56,40954.0
2018-03-12 12:00:00,89.57,89.81,89.54,89.8,16298.0,89.57,89.81,89.54,89.8,16298.0
2018-03-12 12:30:00,89.77,89.77,89.47,89.54,16284.0,89.77,89.77,89.47,89.54,16284.0
2018-03-12 13:00:00,89.51,89.67,89.47,89.66,16524.0,89.51,89.67,89.47,89.66,16524.0
2018-03-12 13:30:00,89.62,89.75,89.48,89.53,29540.0,89.62,89.75,89.48,89.53,29540.0
2018-03-12 14:00:00,89.54,89.6,89.38,89.48,28920.0,89.54,89.6,89.38,89.48,28920.0
2018-03-12 14:30:00,89.55,89.55,88.92,89.2,114405.0,89.55,89.55,88.92,89.2,114405.0
2018-03-12 15:00:00,89.23,89.23,88.97,89.04,28492.0,89.23,89.23,88.97,89.04,28492.0
2018-03-12 15:30:00,89.01,89.16,88.93,88.96,81768.0,89.01,89.16,88.93,88.96,81768.0
2018-03-13 09:30:00,89.32,90.09,89.02,89.55,48975.0,89.32,90.09,89.02,89.55,48975.0
2018-03-13 10:00:00,89.6,89.68,89.31,89.47,20071.0,89.6,89.68,89.31,89.47,20071.0
2018-03-13 10:30:00,89.4,89.64,89.16,89.47,19968.0,89.4,89.64,89.16,89.47,19968.0
2018-03-13 11:00:00,89.4,89.48,89.15,89.32,18248.0,89.4,89.48,89.15,89.32,18248.0
2018-03-13 11:30:00,89.29,89.51,89.13,89.41,74731.0,89.29,89.51,89.13,89.41,74731.0
2018-03-13 12:00:00,89.38,89.48,88.84,89.05,56067.0,89.38,89.48,88.84,89.05,56067.0
2018-03-13 12:30:00,89.1,89.32,89.03,89.31,14116.0,89.1,89.32,89.03,89.31,14116.0
2018-03-13 13:00:00,89.35,89.53,89.08,89.2,12736.0,89.35,89.53,89.08,89.2,12736.0
2018-03-13 13:30:00,89.14,89.33,89.12,89.17,10685.0,89.14,89.33,89.12,89.17,10685.0
2018-03-13 14:00:00,89.17,89.35,89.15,89.2,26522.0,89.17,89.35,89.15,89.2,26522.0
2018-03-13 14:30:00,89.2,89.32,89.17,89.23,18024.0,89.2,89.32,89.17,89.23,18024.0
2018-03-13 15:00:00,89.26,89.5,89.17,89.29,17921.0,89.26,89.5,89.17,89.29,17921.0
2018-03-13 15:30:00,89.28,89.54,89.2,89.44,77969.0,89.28,89.54,89.2,89.44,77969.0
2018-03-14 09:30:00,89.75,89.9,89.0,89.18,26792.0,89.75,89.9,89.0,89.18,26792.0
2018-03-14 10:00:00,89.19,89.25,88.62,88.62,14490.0,89.19,89.25,88.62,88.62,14490.0
2018-03-14 10:30:00,88.63,88.9,88.42,88.75,54664.0,88.63,88.9,88.42,88.75,54664.0
2018-03-14 11:00:00,88.8,88.85,88.3,88.3,11508.0,88.8,88.85,88.3,88.3,11508.0
2018-03-14 11:30:00,88.31,88.47,87.56,87.56,32395.0,88.31,88.47,87.56,87.56,32395.0
2018-03-14 12:00:00,87.62,87.99,87.54,87.93,30878.0,87.62,87.99,87.54,87.93,30878.0
2018-03-14 12:30:00,87.96,88.41,87.96,88.22,15907.0,87.96,88.41,87.96,88.22,15907.0
2018-03-14 13:00:00,88.17,88.17,87.96,88.03,15300.0,88.17,88.17,87.96,88.03,15300.0
2018-03-14 13:30:00,88.03,88.33,88.0,88.12,12402.0,88.03,88.33,88.0,88.12,12402.0
2018-03-14 14:00:00,88.09,88.1,87.96,88.1,18844.0,88.09,88.1,87.96,88.1,18844.0
2018-03-14 14:30:00,88.1,88.15,87.55,87.9,31145.0,88.1,88.15,87.55,87.9,31145.0
2018-03-14 15:00:00,87.9,87.94,87.71,87.87,34794.0,87.9,87.94,87.71,87.87,34794.0
2018-03-14 15:30:00,87.9,87.96,87.65,87.86,94987.0,87.9,87.96,87.65,87.86,94987.0
2018-03-15 09:30:00,87.86,88.58,87.51,87.84,24112.0,87.86,88.58,87.51,87.84,24112.0
2018-03-15 10:00:00,87.91,88.01,87.54,87.7,22800.0,87.91,88.01,87.54,87.7,22800.0
2018-03-15 10:30:00,87.67,87.71,86.88,86.96,27690.0,87.67,87.71,86.88,86.96,27690.0
2018-03-15 11:00:00,87.03,87.42,86.99,87.39,27420.0,87.03,87.42,86.99,87.39,27420.0
2018-03-15 11:30:00,87.37,87.37,86.71,86.75,18250.0,87.37,87.37,86.71,86.75,18250.0
2018-03-15 12:00:00,86.79,86.91,86.66,86.9,24869.0,86.79,86.91,86.66,86.9,24869.0
2018-03-15 12:30:00,86.92,87.22,86.79,87.05,12651.0,86.92,87.22,86.79,87.05,12651.0
2018-03-15 13:00:00,87.0,87.2,86.91,86.95,7717.0,87.0,87.2,86.91,86.95,7717.0
2018-03-15 13:30:00,86.91,87.03,86.52,86.54,14594.0,86.91,87.03,86.52,86.54,14594.0
2018-03-15 14:00:00,86.54,86.75,86.52,86.58,21237.0,86.54,86.75,86.52,86.58,21237.0
2018-03-15 14:30:00,86.61,86.61,86.37,86.55,10100.0,86.61,86.61,86.37,86.55,10100.0
2018-03-15 15:00:00,86.6,86.9,86.55,86.65,15322.0,86.6,86.9,86.55,86.65,15322.0
2018-03-15 15:30:00,86.6,86.68,86.4,86.6,78463.0,86.6,86.68,86.4,86.6,78463.0
2018-03-16 09:30:00,86.62,87.57,86.53,86.68,128116.0,86.62,87.57,86.53,86.68,128116.0
2018-03-16 10:00:00,86.69,86.73,85.79,86.09,51945.0,86.69,86.73,85.79,86.09,51945.0
2018-03-16 10:30:00,86.07,86.81,86.05,86.68,30939.0,86.07,86.81,86.05,86.68,30939.0
2018-03-16 11:00:00,86.76,86.76,86.4,86.7,18595.0,86.76,86.76,86.4,86.7,18595.0
2018-03-16 11:30:00,86.61,86.72,86.46,86.47,9504.0,86.61,86.72,86.46,86.47,9504.0
2018-03-16 12:00:00,86.51,86.68,86.43,86.68,31603.0,86.51,86.68,86.43,86.68,31603.0
2018-03-16 12:30:00,86.63,87.05,86.57,87.05,8813.0,86.63,87.05,86.57,87.05,8813.0
2018-03-16 13:00:00,87.02,87.31,86.99,87.27,21999.0,87.02,87.31,86.99,87.27,21999.0
2018-03-16 13:30:00,87.31,87.48,87.21,87.22,13377.0,87.31,87.48,87.21,87.22,13377.0
2018-03-16 14:00:00,87.23,87.23,86.92,86.97,10814.0,87.23,87.23,86.92,86.97,10814.0
2018-03-16 14:30:00,86.94,87.18,86.92,87.07,13461.0,86.94,87.18,86.92,87.07,13461.0
2018-03-16 15:00:00,87.03,87.16,86.91,87.14,25273.0,87.03,87.16,86.91,87.14,25273.0
2018-03-16 15:30:00,87.16,87.27,86.91,86.94,73743.0,87.16,87.27,86.91,86.94,73743.0
2018-03-19 09:30:00,86.5,86.5,85.89,86.34,16371.0,86.5,86.5,85.89,86.34,16371.0
2018-03-19 10:00:00,86.34,86.36,85.64,85.72,31705.0,86.34,86.36,85.64,85.72,31705.0
2018-03-19 10:30:00,85.75,85.82,85.23,85.28,15639.0,85.75,85.82,85.23,85.28,15639.0
2018-03-19 11:00:00,85.32,85.5,85.2,85.35,38732.0,85.32,85.5,85.2,85.35,38732.0
2018-03-19 11:30:00,85.34,85.43,85.28,85.43,28126.0,85.34,85.43,85.28,85.43,28126.0
2018-03-19 12:00:00,85.46,85.55,85.33,85.47,15560.0,85.46,85.55,85.33,85.47,15560.0
2018-03-19 12:30:00,85.51,85.51,85.15,85.31,19615.0,85.51,85.51,85.15,85.31,19615.0
2018-03-19 13:00:00,85.24,85.29,84.78,84.83,24906.0,85.24,85.29,84.78,84.83,24906.0
2018-03-19 13:30:00,84.76,85.22,84.71,85.13,14421.0,84.76,85.22,84.71,85.13,14421.0
2018-03-19 14:00:00,85.2,85.31,84.98,85.05,20518.0,85.2,85.31,84.98,85.05,20518.0
2018-03-19 14:30:00,85.07,85.07,84.54,84.85,16664.0,85.07,85.07,84.54,84.85,16664.0
2018-03-19 15:00:00,84.83,85.2,84.61,84.82,20028.0,84.83,85.2,84.61,84.82,20028.0
2018-03-19 15:30:00,84.83,85.61,84.79,85.51,82293.0,84.83,85.61,84.79,85.51,82293.0
2018-03-20 09:30:00,85.64,86.34,85.0,85.7,19513.0,85.64,86.34,85.0,85.7,19513.0
2018-03-20 10:00:00,85.73,85.95,85.41,85.75,19093.0,85.73,85.95,85.41,85.75,19093.0
2018-03-20 10:30:00,85.88,85.95,85.53,85.53,11291.0,85.88,85.95,85.53,85.53,11291.0
2018-03-20 11:00:00,85.53,85.75,85.46,85.59,11753.0,85.53,85.75,85.46,85.59,11753.0
2018-03-20 11:30:00,85.66,85.87,85.51,85.76,19313.0,85.66,85.87,85.51,85.76,19313.0
2018-03-20 12:00:00,85.76,86.16,85.74,86.15,59825.0,85.76,86.16,85.74,86.15,59825.0
2018-03-20 12:30:00,86.2,86.3,86.13,86.17,15458.0,86.2,86.3,86.13,86.17,15458.0
2018-03-20 13:00:00,86.18,86.39,86.12,86.34,22426.0,86.18,86.39,86.12,86.34,22426.0
2018-03-20 13:30:00,86.42,86.55,86.26,86.5,18827.0,86.42,86.55,86.26,86.5,18827.0
2018-03-20 14:00:00,86.5,86.79,86.39,86.74,18503.0,86.5,86.79,86.39,86.74,18503.0
2018-03-20 14:30:00,86.71,86.89,86.53,86.89,14012.0,86.71,86.89,86.53,86.89,14012.0
2018-03-20 15:00:00,86.81,86.92,86.77,86.92,16526.0,86.81,86.92,86.77,86.92,16526.0
2018-03-20 15:30:00,86.91,87.07,86.8,86.86,69059.0,86.91,87.07,86.8,86.86,69059.0
2018-03-21 09:30:00,86.96,87.66,86.87,87.5,22431.0,86.96,87.66,86.87,87.5,22431.0
2018-03-21 10:00:00,87.43,87.56,87.09,87.43,21700.0,87.43,87.56,87.09,87.43,21700.0
2018-03-21 10:30:00,87.44,87.59,87.13,87.29,15831.0,87.44,87.59,87.13,87.29,15831.0
2018-03-21 11:00:00,87.26,87.48,87.12,87.48,19455.0,87.26,87.48,87.12,87.48,19455.0
2018-03-21 11:30:00,87.43,87.54,87.29,87.42,18266.0,87.43,87.54,87.29,87.42,18266.0
2018-03-21 12:00:00,87.48,87.49,87.17,87.4,24367.0,87.48,87.49,87.17,87.4,24367.0
2018-03-21 12:30:00,87.44,87.59,87.34,87.34,16283.0,87.44,87.59,87.34,87.34,16283.0
2018-03-21 13:00:00,87.39,87.43,87.14,87.25,12661.0,87.39,87.43,87.14,87.25,12661.0
2018-03-21 13:30:00,87.2,87.5,87.17,87.35,14322.0,87.2,87.5,87.17,87.35,14322.0
2018-03-21 14:00:00,87.36,87.68,87.18,87.42,22102.0,87.36,87.68,87.18,87.42,22102.0
2018-03-21 14:30:00,87.38,87.51,87.11,87.37,35670.0,87.38,87.51,87.11,87.37,35670.0
2018-03-21 15:00:00,87.42,87.68,87.21,87.49,33343.0,87.42,87.68,87.21,87.49,33343.0
2018-03-21 15:30:00,87.43,87.64,87.23,87.24,77230.0,87.43,87.64,87.23,87.24,77230.0
2018-03-22 09:30:00,86.79,87.03,85.92,86.3,28118.0,86.79,87.03,85.92,86.3,28118.0
2018-03-22 10:00:00,86.45,86.99,86.26,86.69,25105.0,86.45,86.99,86.26,86.69,25105.0
2018-03-22 10:30:00,86.58,86.72,86.28,86.33,25463.0,86.58,86.72,86.28,86.33,25463.0
2018-03-22 11:00:00,86.33,86.42,86.15,86.23,18025.0,86.33,86.42,86.15,86.23,18025.0
2018-03-22 11:30:00,86.31,86.33,85.88,86.0,19290.0,86.31,86.33,85.88,86.0,19290.0
2018-03-22 12:00:00,86.05,86.82,85.96,86.8,16959.0,86.05,86.82,85.96,86.8,16959.0
2018-03-22 12:30:00,86.83,86.97,86.68,86.81,14799.0,86.83,86.97,86.68,86.81,14799.0
2018-03-22 13:00:00,86.66,86.95,86.15,86.95,39245.0,86.66,86.95,86.15,86.95,39245.0
2018-03-22 13:30:00,86.97,87.01,86.71,86.74,14229.0,86.97,87.01,86.71,86.74,14229.0
2018-03-22 14:00:00,86.78,86.83,86.32,86.35,12804.0,86.78,86.83,86.32,86.35,12804.0
2018-03-22 14:30:00,86.3,86.55,86.19,86.21,20458.0,86.3,86.55,86.19,86.21,20458.0
2018-03-22 15:00:00,86.25,86.51,86.16,86.39,40918.0,86.25,86.51,86.16,86.39,40918.0
2018-03-22 15:30:00,86.36,86.39,85.53,85.67,109052.0,86.36,86.39,85.53,85.67,109052.0
2018-03-23 09:30:00,85.71,86.33,85.61,85.8,15897.0,85.71,86.33,85.61,85.8,15897.0
2018-03-23 10:00:00,85.84,86.21,85.63,85.69,40558.0,85.84,86.21,85.63,85.69,40558.0
2018-03-23 10:30:00,85.67,86.17,85.66,86.01,26000.0,85.67,86.17,85.66,86.01,26000.0
2018-03-23 11:00:00,86.03,86.12,85.82,85.99,34398.0,86.03,86.12,85.82,85.99,34398.0
2018-03-23 11:30:00,85.96,86.11,85.3,85.37,35524.0,85.96,86.11,85.3,85.37,35524.0
2018-03-23 12:00:00,85.37,85.69,85.29,85.69,22362.0,85.37,85.69,85.29,85.69,22362.0
2018-03-23 12:30:00,85.72,85.96,85.56,85.9,14678.0,85.72,85.96,85.56,85.9,14678.0
2018-03-23 13:00:00,85.88,86.21,85.85,86.21,15719.0,85.88,86.21,85.85,86.21,15719.0
2018-03-23 13:30:00,86.25,86.47,86.01,86.3,33726.0,86.25,86.47,86.01,86.3,33726.0
2018-03-23 14:00:00,86.25,86.26,85.77,85.93,18493.0,86.25,86.26,85.77,85.93,18493.0
2018-03-23 14:30:00,85.94,86.04,85.4,85.49,43541.0,85.94,86.04,85.4,85.49,43541.0
2018-03-23 15:00:00,85.5,85.61,84.95,85.09,66999.0,85.5,85.61,84.95,85.09,66999.0
2018-03-23 15:30:00,85.08,85.15,84.33,84.36,74693.0,85.08,85.15,84.33,84.36,74693.0
2018-03-26 09:30:00,85.44,86.06,84.86,85.87,33139.0,85.44,86.06,84.86,85.87,33139.0
2018-03-26 10:00:00,85.87,86.17,84.95,85.07,56130.0,85.87,86.17,84.95,85.07,56130.0
2018-03-26 10:30:00,84.95,85.06,84.43,84.88,36719.0,84.95,85.06,84.43,84.88,36719.0
2018-03-26 11:00:00,84.81,84.88,84.02,84.46,23995.0,84.81,84.88,84.02,84.46,23995.0
2018-03-26 11:30:00,84.48,85.05,84.4,84.97,26735.0,84.48,85.05,84.4,84.97,26735.0
2018-03-26 12:00:00,84.93,85.12,84.64,85.11,25179.0,84.93,85.12,84.64,85.11,25179.0
2018-03-26 12:30:00,85.04,85.11,84.56,84.66,10419.0,85.04,85.11,84.56,84.66,10419.0
2018-03-26 13:00:00,84.71,85.29,84.67,85.19,20620.0,84.71,85.29,84.67,85.19,20620.0
2018-03-26 13:30:00,85.15,85.61,85.1,85.5,30491.0,85.15,85.61,85.1,85.5,30491.0
2018-03-26 14:00:00,85.44,86.12,85.44,85.98,14209.0,85.44,86.12,85.44,85.98,14209.0
2018-03-26 14:30:00,85.99,86.11,85.83,85.86,28289.0,85.99,86.11,85.83,85.86,28289.0
2018-03-26 15:00:00,85.91,86.23,85.83,86.12,34840.0,85.91,86.23,85.83,86.12,34840.0
2018-03-26 15:30:00,86.11,86.35,85.99,86.28,33343.0,86.11,86.35,85.99,86.28,33343.0
2018-03-27 09:30:00,86.32,86.46,85.15,86.46,11887.0,86.32,86.46,85.15,86.46,11887.0
2018-03-27 10:00:00,86.41,86.71,85.58,85.75,23850.0,86.41,86.71,85.58,85.75,23850.0
2018-03-27 10:30:00,85.7,85.7,85.26,85.28,7210.0,85.7,85.7,85.26,85.28,7210.0
2018-03-27 11:00:00,85.32,85.42,84.82,84.91,28332.0,85.32,85.42,84.82,84.91,28332.0
2018-03-27 11:30:00,85.05,85.74,85.01,85.74,7357.0,85.05,85.74,85.01,85.74,7357.0
2018-03-27 12:00:00,85.7,85.82,85.47,85.68,22213.0,85.7,85.82,85.47,85.68,22213.0
2018-03-27 12:30:00,85.64,85.77,85.59,85.62,5500.0,85.64,85.77,85.59,85.62,5500.0
2018-03-27 13:00:00,85.79,85.98,85.65,85.72,4767.0,85.79,85.98,85.65,85.72,4767.0
2018-03-27 13:30:00,85.59,85.7,85.4,85.57,18531.0,85.59,85.7,85.4,85.57,18531.0
2018-03-27 14:00:00,85.63,85.74,85.33,85.6,14590.0,85.63,85.74,85.33,85.6,14590.0
2018-03-27 14:30:00,85.61,86.04,85.53,85.99,33887.0,85.61,86.04,85.53,85.99,33887.0
2018-03-27 15:00:00,86.0,86.0,85.41,85.58,34066.0,86.0,86.0,85.41,85.58,34066.0
2018-03-27 15:30:00,85.61,85.74,85.07,85.6,126243.0,85.61,85.74,85.07,85.6,126243.0
2018-03-28 09:30:00,85.73,86.11,85.14,85.91,15709.0,85.73,86.11,85.14,85.91,15709.0
2018-03-28 10:00:00,85.94,85.94,85.13,85.13,17664.0,85.94,85.94,85.13,85.13,17664.0
2018-03-28 10:30:00,85.3,85.39,84.68,85.25,17630.0,85.3,85.39,84.68,85.25,17630.0
2018-03-28 11:00:00,85.21,85.39,84.84,84.84,19636.0,85.21,85.39,84.84,84.84,19636.0
2018-03-28 11:30:00,84.87,85.1,84.67,84.91,12043.0,84.87,85.1,84.67,84.91,12043.0
2018-03-28 12:00:00,84.85,85.39,84.68,85.2,8543.0,84.85,85.39,84.68,85.2,8543.0
2018-03-28 12:30:00,85.17,85.34,84.99,85.08,6704.0,85.17,85.34,84.99,85.08,6704.0
2018-03-28 13:00:00,84.98,85.61,84.9,85.44,19300.0,84.98,85.61,84.9,85.44,19300.0
2018-03-28 13:30:00,85.49,85.7,85.19,85.46,10100.0,85.49,85.7,85.19,85.46,10100.0
2018-03-28 14:00:00,85.54,85.57,84.99,85.34,6580.0,85.54,85.57,84.99,85.34,6580.0
2018-03-28 14:30:00,85.28,85.63,85.02,85.08,21600.0,85.28,85.63,85.02,85.08,21600.0
2018-03-28 15:00:00,85.05,85.89,84.92,85.82,47359.0,85.05,85.89,84.92,85.82,47359.0
2018-03-28 15:30:00,85.86,86.1,85.68,85.85,152846.0,85.86,86.1,85.68,85.85,152846.0
2018-03-29 09:30:00,86.35,86.35,85.47,85.58,23617.0,86.35,86.35,85.47,85.58,23617.0
2018-03-29 10:00:00,85.56,86.44,85.56,86.14,14837.0,85.56,86.44,85.56,86.14,14837.0
2018-03-29 10:30:00,86.16,87.03,86.16,86.87,14726.0,86.16,87.03,86.16,86.87,14726.0
2018-03-29 11:00:00,86.83,87.25,86.79,87.2,20700.0,86.83,87.25,86.79,87.2,20700.0
2018-03-29 11:30:00,87.16,87.19,86.95,87.01,10288.0,87.16,87.19,86.95,87.01,10288.0
2018-03-29 12:00:00,86.95,87.33,86.8,87.25,23400.0,86.95,87.33,86.8,87.25,23400.0
2018-03-29 12:30:00,87.3,87.63,87.23,87.42,41723.0,87.3,87.63,87.23,87.42,41723.0
2018-03-29 13:00:00,87.46,87.61,87.28,87.42,34976.0,87.46,87.61,87.28,87.42,34976.0
2018-03-29 13:30:00,87.44,87.75,87.31,87.7,20904.0,87.44,87.75,87.31,87.7,20904.0
2018-03-29 14:00:00,87.59,87.8,87.49,87.59,19463.0,87.59,87.8,87.49,87.59,19463.0
2018-03-29 14:30:00,87.66,88.5,87.6,88.29,40877.0,87.66,88.5,87.6,88.29,40877.0
2018-03-29 15:00:00,88.27,88.85,88.23,88.43,31845.0,88.27,88.85,88.23,88.43,31845.0
2018-03-29 15:30:00,88.45,88.54,87.92,87.97,102418.0,88.45,88.54,87.92,87.97,102418.0
2018-04-02 09:30:00,87.74,88.15,86.58,86.98,60623.0,87.74,88.15,86.58,86.98,60623.0
2018-04-02 10:00:00,86.94,87.33,86.59,86.7,44751.0,86.94,87.33,86.59,86.7,44751.0
2018-04-02 10:30:00,86.66,86.92,86.37,86.63,28071.0,86.66,86.92,86.37,86.63,28071.0
2018-04-02 11:00:00,86.62,86.71,86.07,86.56,37464.0,86.62,86.71,86.07,86.56,37464.0
2018-04-02 11:30:00,86.6,86.77,86.15,86.59,38040.0,86.6,86.77,86.15,86.59,38040.0
2018-04-02 12:00:00,86.55,86.57,85.72,86.15,20075.0,86.55,86.57,85.72,86.15,20075.0
2018-04-02 12:30:00,86.16,86.77,86.16,86.47,22366.0,86.16,86.77,86.16,86.47,22366.0
2018-04-02 13:00:00,86.5,86.63,85.87,85.9,20650.0,86.5,86.63,85.87,85.9,20650.0
2018-04-02 13:30:00,85.9,86.01,85.15,85.58,22454.0,85.9,86.01,85.15,85.58,22454.0
2018-04-02 14:00:00,85.47,85.73,85.24,85.51,22300.0,85.47,85.73,85.24,85.51,22300.0
2018-04-02 14:30:00,85.42,85.73,85.14,85.54,34535.0,85.42,85.73,85.14,85.54,34535.0
2018-04-02 15:00:00,85.48,85.76,85.11,85.2,33476.0,85.48,85.76,85.11,85.2,33476.0
2018-04-02 15:30:00,85.18,85.71,85.1,85.45,75956.0,85.18,85.71,85.1,85.45,75956.0
2018-04-03 09:30:00,85.83,86.93,84.85,85.78,25688.0,85.83,86.93,84.85,85.78,25688.0
2018-04-03 10:00:00,85.67,85.76,84.69,84.92,27731.0,85.67,85.76,84.69,84.92,27731.0
2018-04-03 10:30:00,84.81,85.06,84.59,84.69,44468.0,84.81,85.06,84.59,84.69,44468.0
2018-04-03 11:00:00,84.75,85.15,84.75,85.14,21450.0,84.75,85.15,84.75,85.14,21450.0
2018-04-03 11:30:00,85.13,85.18,84.8,84.87,12500.0,85.13,85.18,84.8,84.87,12500.0
2018-04-03 12:00:00,84.86,85.21,84.79,84.85,10344.0,84.86,85.21,84.79,84.85,10344.0
2018-04-03 12:30:00,84.85,84.97,84.57,84.65,10573.0,84.85,84.97,84.57,84.65,10573.0
2018-04-03 13:00:00,84.6,84.82,84.49,84.77,13292.0,84.6,84.82,84.49,84.77,13292.0
2018-04-03 13:30:00,84.82,85.08,84.66,85.07,13601.0,84.82,85.08,84.66,85.07,13601.0
2018-04-03 14:00:00,85.06,85.18,84.78,85.05,12574.0,85.06,85.18,84.78,85.05,12574.0
2018-04-03 14:30:00,85.06,85.59,84.88,85.59,15999.0,85.06,85.59,84.88,85.59,15999.0
2018-04-03 15:00:00,85.55,86.06,85.55,86.03,18892.0,85.55,86.06,85.55,86.03,18892.0
2018-04-03 15:30:00,86.04,86.05,85.58,85.71,62697.0,86.04,86.05,85.58,85.71,62697.0
2018-04-04 09:30:00,85.16,85.96,84.21,84.76,21340.0,85.16,85.96,84.21,84.76,21340.0
2018-04-04 10:00:00,84.73,84.95,84.43,84.71,19179.0,84.73,84.95,84.43,84.71,19179.0
2018-04-04 10:30:00,84.7,85.25,84.68,85.1,15511.0,84.7,85.25,84.68,85.1,15511.0
2018-04-04 11:00:00,85.09,85.15,84.68,84.96,31429.0,85.09,85.15,84.68,84.96,31429.0
2018-04-04 11:30:00,84.97,85.08,84.77,85.08,16060.0,84.97,85.08,84.77,85.08,16060.0
2018-04-04 12:00:00,84.98,85.33,84.9,85.31,31087.0,84.98,85.33,84.9,85.31,31087.0
2018-04-04 12:30:00,85.31,85.55,85.25,85.52,7700.0,85.31,85.55,85.25,85.52,7700.0
2018-04-04 13:00:00,85.57,85.57,85.27,85.49,17100.0,85.57,85.57,85.27,85.49,17100.0
2018-04-04 13:30:00,85.52,85.53,85.3,85.43,12321.0,85.52,85.53,85.3,85.43,12321.0
2018-04-04 14:00:00,85.48,86.0,85.39,85.98,9673.0,85.48,86.0,85.39,85.98,9673.0
2018-04-04 14:30:00,86.01,86.28,85.81,86.28,14928.0,86.01,86.28,85.81,86.28,14928.0
2018-04-04 15:00:00,86.28,86.47,86.05,86.35,17090.0,86.28,86.47,86.05,86.35,17090.0
2018-04-04 15:30:00,86.44,86.58,86.29,86.29,77274.0,86.44,86.58,86.29,86.29,77274.0
2018-04-05 09:30:00,86.82,86.85,86.43,86.83,8065.0,86.82,86.85,86.43,86.83,8065.0
2018-04-05 10:00:00,86.84,86.93,86.06,86.08,8700.0,86.84,86.93,86.06,86.08,8700.0
2018-04-05 10:30:00,86.13,86.59,86.12,86.45,8819.0,86.13,86.59,86.12,86.45,8819.0
2018-04-05 11:00:00,86.44,86.92,86.44,86.67,6315.0,86.44,86.92,86.44,86.67,6315.0
2018-04-05 11:30:00,86.75,86.91,86.65,86.74,7953.0,86.75,86.91,86.65,86.74,7953.0
2018-04-05 12:00:00,86.78,86.8,86.44,86.7,7675.0,86.78,86.8,86.44,86.7,7675.0
2018-04-05 12:30:00,86.7,86.86,86.6,86.76,5417.0,86.7,86.86,86.6,86.76,5417.0
2018-04-05 13:00:00,86.79,86.8,86.46,86.58,10906.0,86.79,86.8,86.46,86.58,10906.0
2018-04-05 13:30:00,86.69,86.83,86.47,86.69,12300.0,86.69,86.83,86.47,86.69,12300.0
2018-04-05 14:00:00,86.71,86.71,86.12,86.22,16957.0,86.71,86.71,86.12,86.22,16957.0
2018-04-05 14:30:00,86.24,86.59,86.21,86.52,12163.0,86.24,86.59,86.21,86.52,12163.0
2018-04-05 15:00:00,86.52,86.67,86.27,86.52,29354.0,86.52,86.67,86.27,86.52,29354.0
2018-04-05 15:30:00,86.56,86.86,86.41,86.67,78887.0,86.56,86.86,86.41,86.67,78887.0
2018-04-06 09:30:00,86.1,86.49,85.11,86.29,10820.0,86.1,86.49,85.11,86.29,10820.0
2018-04-06 10:00:00,86.29,86.29,85.89,85.94,5100.0,86.29,86.29,85.89,85.94,5100.0
2018-04-06 10:30:00,86.0,86.06,85.34,85.56,14656.0,86.0,86.06,85.34,85.56,14656.0
2018-04-06 11:00:00,85.57,85.65,85.26,85.36,17198.0,85.57,85.65,85.26,85.36,17198.0
2018-04-06 11:30:00,85.41,85.73,85.18,85.39,10202.0,85.41,85.73,85.18,85.39,10202.0
2018-04-06 12:00:00,85.3,85.3,84.67,84.81,7808.0,85.3,85.3,84.67,84.81,7808.0
2018-04-06 12:30:00,84.78,85.21,84.78,85.06,4605.0,84.78,85.21,84.78,85.06,4605.0
2018-04-06 13:00:00,85.15,85.21,84.79,84.94,9207.0,85.15,85.21,84.79,84.94,9207.0
2018-04-06 13:30:00,85.0,85.04,84.21,84.21,8250.0,85.0,85.04,84.21,84.21,8250.0
2018-04-06 14:00:00,84.21,84.21,83.87,83.97,21025.0,84.21,84.21,83.87,83.97,21025.0
2018-04-06 14:30:00,84.0,84.09,83.2,83.4,15792.0,84.0,84.09,83.2,83.4,15792.0
2018-04-06 15:00:00,83.37,83.94,83.16,83.57,33281.0,83.37,83.94,83.16,83.57,33281.0
2018-04-06 15:30:00,83.6,84.04,83.59,83.88,44144.0,83.6,84.04,83.59,83.88,44144.0
2018-04-09 09:30:00,84.52,84.59,83.9,84.58,8340.0,84.52,84.59,83.9,84.58,8340.0
2018-04-09 10:00:00,84.52,84.52,83.98,84.25,16373.0,84.52,84.52,83.98,84.25,16373.0
2018-04-09 10:30:00,84.41,84.62,84.33,84.4,10892.0,84.41,84.62,84.33,84.4,10892.0
2018-04-09 11:00:00,84.45,84.62,84.37,84.62,11300.0,84.45,84.62,84.37,84.62,11300.0
2018-04-09 11:30:00,84.62,84.86,84.53,84.73,31990.0,84.62,84.86,84.53,84.73,31990.0
2018-04-09 12:00:00,84.74,85.0,84.74,84.79,13300.0,84.74,85.0,84.74,84.79,13300.0
2018-04-09 12:30:00,84.85,85.03,84.74,84.78,9844.0,84.85,85.03,84.74,84.78,9844.0
2018-04-09 13:00:00,84.77,85.03,84.76,84.99,7405.0,84.77,85.03,84.76,84.99,7405.0
2018-04-09 13:30:00,85.03,85.23,84.93,85.14,10672.0,85.03,85.23,84.93,85.14,10672.0
2018-04-09 14:00:00,85.1,85.11,84.86,84.91,10133.0,85.1,85.11,84.86,84.91,10133.0
2018-04-09 14:30:00,84.96,85.05,84.81,85.02,10276.0,84.96,85.05,84.81,85.02,10276.0
2018-04-09 15:00:00,84.99,85.04,84.67,84.82,8873.0,84.99,85.04,84.67,84.82,8873.0
2018-04-09 15:30:00,84.84,84.86,84.25,84.33,34686.0,84.84,84.86,84.25,84.33,34686.0
2018-04-10 09:30:00,85.13,85.46,84.86,85.03,14701.0,85.13,85.46,84.86,85.03,14701.0
2018-04-10 10:00:00,85.1,85.45,85.05,85.19,27320.0,85.1,85.45,85.05,85.19,27320.0
2018-04-10 10:30:00,85.22,85.42,85.09,85.2,36561.0,85.22,85.42,85.09,85.2,36561.0
2018-04-10 11:00:00,85.2,85.47,85.2,85.31,23076.0,85.2,85.47,85.2,85.31,23076.0
2018-04-10 11:30:00,85.31,85.74,85.2,85.37,22724.0,85.31,85.74,85.2,85.37,22724.0
2018-04-10 12:00:00,85.41,85.52,84.84,84.99,11102.0,85.41,85.52,84.84,84.99,11102.0
2018-04-10 12:30:00,85.11,85.28,85.07,85.15,5801.0,85.11,85.28,85.07,85.15,5801.0
2018-04-10 13:00:00,85.2,85.37,85.18,85.22,7912.0,85.2,85.37,85.18,85.22,7912.0
2018-04-10 13:30:00,85.24,85.52,85.05,85.52,10700.0,85.24,85.52,85.05,85.52,10700.0
2018-04-10 14:00:00,85.49,85.68,85.36,85.4,7600.0,85.49,85.68,85.36,85.4,7600.0
2018-04-10 14:30:00,85.48,85.83,85.28,85.79,11601.0,85.48,85.83,85.28,85.79,11601.0
2018-04-10 15:00:00,85.86,85.86,85.44,85.67,12284.0,85.86,85.86,85.44,85.67,12284.0
2018-04-10 15:30:00,85.67,85.68,85.32,85.42,34343.0,85.67,85.68,85.32,85.42,34343.0
2018-04-11 09:30:00,85.1,85.24,84.46,84.85,18922.0,85.1,85.24,84.46,84.85,18922.0
2018-04-11 10:00:00,84.91,85.39,84.79,85.3,17324.0,84.91,85.39,84.79,85.3,17324.0
2018-04-11 10:30:00,85.36,85.36,84.61,84.61,20351.0,85.36,85.36,84.61,84.61,20351.0
2018-04-11 11:00:00,84.64,84.94,84.58,84.85,4216.0,84.64,84.94,84.58,84.85,4216.0
2018-04-11 11:30:00,84.84,84.98,84.79,84.91,6900.0,84.84,84.98,84.79,84.91,6900.0
2018-04-11 12:00:00,84.85,85.23,84.85,85.08,14177.0,84.85,85.23,84.85,85.08,14177.0
2018-04-11 12:30:00,85.16,85.23,84.98,85.09,6520.0,85.16,85.23,84.98,85.09,6520.0
2018-04-11 13:00:00,85.09,85.18,84.92,84.92,12252.0,85.09,85.18,84.92,84.92,12252.0
2018-04-11 13:30:00,84.89,85.13,84.66,85.13,8110.0,84.89,85.13,84.66,85.13,8110.0
2018-04-11 14:00:00,85.05,85.26,84.89,85.03,14932.0,85.05,85.26,84.89,85.03,14932.0
2018-04-11 14:30:00,85.06,85.15,84.95,85.11,16084.0,85.06,85.15,84.95,85.11,16084.0
2018-04-11 15:00:00,85.13,85.16,84.56,84.68,22500.0,85.13,85.16,84.56,84.68,22500.0
2018-04-11 15:30:00,84.69,85.13,84.68,84.99,49483.0,84.69,85.13,84.68,84.99,49483.0
2018-04-12 09:30:00,85.23,85.4,84.54,85.4,10735.0,85.23,85.4,84.54,85.4,10735.0
2018-04-12 10:00:00,85.4,85.45,85.16,85.36,18714.0,85.4,85.45,85.16,85.36,18714.0
2018-04-12 10:30:00,85.36,85.36,84.91,84.91,14482.0,85.36,85.36,84.91,84.91,14482.0
2018-04-12 11:00:00,84.84,85.18,84.78,84.95,23850.0,84.84,85.18,84.78,84.95,23850.0
2018-04-12 11:30:00,84.94,85.01,84.53,84.72,14450.0,84.94,85.01,84.53,84.72,14450.0
2018-04-12 12:00:00,84.74,84.92,84.74,84.83,24101.0,84.74,84.92,84.74,84.83,24101.0
2018-04-12 12:30:00,84.83,85.03,84.8,85.03,8007.0,84.83,85.03,84.8,85.03,8007.0
2018-04-12 13:00:00,85.03,85.32,85.0,85.13,11800.0,85.03,85.32,85.0,85.13,11800.0
2018-04-12 13:30:00,85.14,85.41,85.09,85.25,8975.0,85.14,85.41,85.09,85.25,8975.0
2018-04-12 14:00:00,85.36,85.62,85.28,85.37,9133.0,85.36,85.62,85.28,85.37,9133.0
2018-04-12 14:30:00,85.43,85.46,85.25,85.46,13161.0,85.43,85.46,85.25,85.46,13161.0
2018-04-12 15:00:00,85.46,86.06,85.42,86.05,20997.0,85.46,86.06,85.42,86.05,20997.0
2018-04-12 15:30:00,86.06,86.06,85.68,85.69,49628.0,86.06,86.06,85.68,85.69,49628.0
2018-04-13 09:30:00,86.13,86.13,85.47,85.51,13234.0,86.13,86.13,85.47,85.51,13234.0
2018-04-13 10:00:00,85.46,85.63,85.09,85.22,10633.0,85.46,85.63,85.09,85.22,10633.0
2018-04-13 10:30:00,85.24,85.55,85.24,85.36,13451.0,85.24,85.55,85.24,85.36,13451.0
2018-04-13 11:00:00,85.33,85.66,85.21,85.52,7878.0,85.33,85.66,85.21,85.52,7878.0
2018-04-13 11:30:00,85.52,85.58,85.15,85.34,6800.0,85.52,85.58,85.15,85.34,6800.0
2018-04-13 12:00:00,85.34,85.47,85.2,85.45,7501.0,85.34,85.47,85.2,85.45,7501.0
2018-04-13 12:30:00,85.39,85.48,85.27,85.38,3836.0,85.39,85.48,85.27,85.38,3836.0
2018-04-13 13:00:00,85.41,85.69,85.41,85.69,7500.0,85.41,85.69,85.41,85.69,7500.0
2018-04-13 13:30:00,85.62,85.84,85.51,85.81,9406.0,85.62,85.84,85.51,85.81,9406.0
2018-04-13 14:00:00,85.69,85.76,85.51,85.65,11428.0,85.69,85.76,85.51,85.65,11428.0
2018-04-13 14:30:00,85.67,85.95,85.5,85.51,18908.0,85.67,85.95,85.5,85.51,18908.0
2018-04-13 15:00:00,85.56,85.56,85.07,85.14,18242.0,85.56,85.56,85.07,85.14,18242.0
2018-04-13 15:30:00,85.16,85.91,85.1,85.82,65217.0,85.16,85.91,85.1,85.82,65217.0
2018-04-16 09:30:00,86.26,86.71,86.26,86.71,11029.0,86.26,86.71,86.26,86.71,11029.0
2018-04-16 10:00:00,86.7,87.08,86.7,86.83,11555.0,86.7,87.08,86.7,86.83,11555.0
2018-04-16 10:30:00,86.86,86.97,86.5,86.73,9976.0,86.86,86.97,86.5,86.73,9976.0
2018-04-16 11:00:00,86.73,86.99,86.59,86.73,15334.0,86.73,86.99,86.59,86.73,15334.0
2018-04-16 11:30:00,86.77,86.95,86.71,86.86,14233.0,86.77,86.95,86.71,86.86,14233.0
2018-04-16 12:00:00,86.85,86.88,86.76,86.81,3019.0,86.85,86.88,86.76,86.81,3019.0
2018-04-16 12:30:00,86.84,86.9,86.72,86.87,8000.0,86.84,86.9,86.72,86.87,8000.0
2018-04-16 13:00:00,86.88,87.14,86.86,87.01,13750.0,86.88,87.14,86.86,87.01,13750.0
2018-04-16 13:30:00,86.98,87.2,86.98,87.06,8909.0,86.98,87.2,86.98,87.06,8909.0
2018-04-16 14:00:00,87.06,87.07,86.77,86.92,8528.0,87.06,87.07,86.77,86.92,8528.0
2018-04-16 14:30:00,86.94,87.0,86.83,86.88,6077.0,86.94,87.0,86.83,86.88,6077.0
2018-04-16 15:00:00,86.88,87.01,86.62,86.82,8724.0,86.88,87.01,86.62,86.82,8724.0
2018-04-16 15:30:00,86.8,86.91,86.62,86.72,41826.0,86.8,86.91,86.62,86.72,41826.0
2018-04-17 09:30:00,87.09,87.09,86.11,86.61,13261.0,87.09,87.09,86.11,86.61,13261.0
2018-04-17 10:00:00,86.6,86.83,86.57,86.67,5607.0,86.6,86.83,86.57,86.67,5607.0
2018-04-17 10:30:00,86.72,87.13,86.72,87.03,7600.0,86.72,87.13,86.72,87.03,7600.0
2018-04-17 11:00:00,87.03,87.3,87.01,87.14,7715.0,87.03,87.3,87.01,87.14,7715.0
2018-04-17 11:30:00,87.14,87.4,86.99,87.26,17077.0,87.14,87.4,86.99,87.26,17077.0
2018-04-17 12:00:00,87.21,87.57,87.16,87.57,11004.0,87.21,87.57,87.16,87.57,11004.0
2018-04-17 12:30:00,87.57,87.58,87.39,87.52,12334.0,87.57,87.58,87.39,87.52,12334.0
2018-04-17 13:00:00,87.52,87.61,87.32,87.49,6964.0,87.52,87.61,87.32,87.49,6964.0
2018-04-17 13:30:00,87.5,87.72,87.47,87.64,110123.0,87.5,87.72,87.47,87.64,110123.0
2018-04-17 14:00:00,87.66,87.83,87.3,87.49,26962.0,87.66,87.83,87.3,87.49,26962.0
2018-04-17 14:30:00,87.51,87.85,87.5,87.82,12419.0,87.51,87.85,87.5,87.82,12419.0
2018-04-17 15:00:00,87.81,88.5,87.81,88.4,27781.0,87.81,88.5,87.81,88.4,27781.0
2018-04-17 15:30:00,88.4,88.69,88.4,88.4,59774.0,88.4,88.69,88.4,88.4,59774.0
2018-04-18 09:30:00,88.5,88.75,87.86,88.0,13880.0,88.5,88.75,87.86,88.0,13880.0
2018-04-18 10:00:00,87.93,88.7,87.93,88.67,12845.0,87.93,88.7,87.93,88.67,12845.0
2018-04-18 10:30:00,88.67,88.78,88.32,88.47,7709.0,88.67,88.78,88.32,88.47,7709.0
2018-04-18 11:00:00,88.46,88.85,88.28,88.56,9344.0,88.46,88.85,88.28,88.56,9344.0
2018-04-18 11:30:00,88.57,88.81,88.46,88.62,8577.0,88.57,88.81,88.46,88.62,8577.0
2018-04-18 12:00:00,88.57,88.88,88.57,88.75,9016.0,88.57,88.88,88.57,88.75,9016.0
2018-04-18 12:30:00,88.81,89.09,88.76,89.08,9512.0,88.81,89.09,88.76,89.08,9512.0
2018-04-18 13:00:00,89.09,89.19,88.9,88.97,10129.0,89.09,89.19,88.9,88.97,10129.0
2018-04-18 13:30:00,88.96,88.96,88.65,88.65,43230.0,88.96,88.96,88.65,88.65,43230.0
2018-04-18 14:00:00,88.66,88.9,88.55,88.83,29918.0,88.66,88.9,88.55,88.83,29918.0
2018-04-18 14:30:00,88.87,88.89,88.66,88.82,11559.0,88.87,88.89,88.66,88.82,11559.0
2018-04-18 15:00:00,88.79,88.84,88.64,88.68,10300.0,88.79,88.84,88.64,88.68,10300.0
2018-04-18 15:30:00,88.67,88.86,88.65,88.75,54342.0,88.67,88.86,88.65,88.75,54342.0
2018-04-19 09:30:00,88.54,89.09,88.33,88.68,20634.0,88.54,89.09,88.33,88.68,20634.0
2018-04-19 10:00:00,88.57,88.88,88.48,88.59,15920.0,88.57,88.88,88.48,88.59,15920.0
2018-04-19 10:30:00,88.5,88.93,88.28,88.39,17200.0,88.5,88.93,88.28,88.39,17200.0
2018-04-19 11:00:00,88.47,88.98,88.27,88.94,15305.0,88.47,88.98,88.27,88.94,15305.0
2018-04-19 11:30:00,88.99,89.05,88.62,88.72,13797.0,88.99,89.05,88.62,88.72,13797.0
2018-04-19 12:00:00,88.62,88.76,88.49,88.66,9525.0,88.62,88.76,88.49,88.66,9525.0
2018-04-19 12:30:00,88.73,88.9,88.69,88.84,18642.0,88.73,88.9,88.69,88.84,18642.0
2018-04-19 13:00:00,88.77,88.87,88.67,88.75,16700.0,88.77,88.87,88.67,88.75,16700.0
2018-04-19 13:30:00,88.75,88.93,88.73,88.9,6819.0,88.75,88.93,88.73,88.9,6819.0
2018-04-19 14:00:00,88.86,88.91,88.55,88.69,14444.0,88.86,88.91,88.55,88.69,14444.0
2018-04-19 14:30:00,88.67,88.94,88.62,88.91,14763.0,88.67,88.94,88.62,88.91,14763.0
2018-04-19 15:00:00,88.91,89.07,88.88,88.97,24705.0,88.91,89.07,88.88,88.97,24705.0
2018-04-19 15:30:00,88.96,89.32,88.94,89.25,54234.0,88.96,89.32,88.94,89.25,54234.0
2018-04-20 09:30:00,88.87,89.14,88.62,89.03,23291.0,88.87,89.14,88.62,89.03,23291.0
2018-04-20 10:00:00,89.08,89.33,88.95,89.28,13135.0,89.08,89.33,88.95,89.28,13135.0
2018-04-20 10:30:00,89.18,89.31,88.78,88.86,7778.0,89.18,89.31,88.78,88.86,7778.0
2018-04-20 11:00:00,88.85,89.0,88.61,88.87,22298.0,88.85,89.0,88.61,88.87,22298.0
2018-04-20 11:30:00,88.94,89.27,88.91,89.0,10792.0,88.94,89.27,88.91,89.0,10792.0
2018-04-20 12:00:00,89.0,89.16,88.86,89.08,6662.0,89.0,89.16,88.86,89.08,6662.0
2018-04-20 12:30:00,89.0,89.17,88.96,88.99,4854.0,89.0,89.17,88.96,88.99,4854.0
2018-04-20 13:00:00,89.0,89.27,88.96,89.24,8417.0,89.0,89.27,88.96,89.24,8417.0
2018-04-20 13:30:00,89.29,89.64,89.27,89.46,16264.0,89.29,89.64,89.27,89.46,16264.0
2018-04-20 14:00:00,89.53,89.55,89.35,89.54,21674.0,89.53,89.55,89.35,89.54,21674.0
2018-04-20 14:30:00,89.49,89.66,89.42,89.64,17138.0,89.49,89.66,89.42,89.64,17138.0
2018-04-20 15:00:00,89.64,89.66,89.43,89.53,35129.0,89.64,89.66,89.43,89.53,35129.0
2018-04-20 15:30:00,89.55,89.71,89.46,89.67,85058.0,89.55,89.71,89.46,89.67,85058.0
2018-04-23 09:30:00,90.0,90.0,89.64,89.94,17973.0,90.0,90.0,89.64,89.94,17973.0
2018-04-23 10:00:00,89.95,89.95,89.61,89.77,32450.0,89.95,89.95,89.61,89.77,32450.0
2018-04-23 10:30:00,89.8,89.94,89.66,89.91,23656.0,89.8,89.94,89.66,89.91,23656.0
2018-04-23 11:00:00,89.93,90.16,89.88,90.16,68007.0,89.93,90.16,89.88,90.16,68007.0
2018-04-23 11:30:00,90.18,90.25,89.92,90.01,18958.0,90.18,90.25,89.92,90.01,18958.0
2018-04-23 12:00:00,89.95,89.99,89.66,89.76,13611.0,89.95,89.99,89.66,89.76,13611.0
2018-04-23 12:30:00,89.76,89.84,89.63,89.81,12455.0,89.76,89.84,89.63,89.81,12455.0
2018-04-23 13:00:00,89.74,90.07,89.71,89.86,13287.0,89.74,90.07,89.71,89.86,13287.0
2018-04-23 13:30:00,89.87,90.15,89.87,90.05,10592.0,89.87,90.15,89.87,90.05,10592.0
2018-04-23 14:00:00,90.04,90.06,89.73,89.78,28449.0,90.04,90.06,89.73,89.78,28449.0
2018-04-23 14:30:00,89.72,89.72,89.18,89.28,11249.0,89.72,89.72,89.18,89.28,11249.0
2018-04-23 15:00:00,89.34,89.77,89.3,89.7,39773.0,89.34,89.77,89.3,89.7,39773.0
2018-04-23 15:30:00,89.7,89.81,89.63,89.77,69548.0,89.7,89.81,89.63,89.77,69548.0
2018-04-24 09:30:00,90.07,90.07,89.58,89.73,8290.0,90.07,90.07,89.58,89.73,8290.0
2018-04-24 10:00:00,89.75,90.5,89.75,90.37,38230.0,89.75,90.5,89.75,90.37,38230.0
2018-04-24 10:30:00,90.3,90.57,90.11,90.4,16172.0,90.3,90.57,90.11,90.4,16172.0
2018-04-24 11:00:00,90.4,90.4,90.02,90.2,13617.0,90.4,90.4,90.02,90.2,13617.0
2018-04-24 11:30:00,90.21,90.35,90.09,90.31,14364.0,90.21,90.35,90.09,90.31,14364.0
2018-04-24 12:00:00,90.23,90.24,89.97,90.06,27103.0,90.23,90.24,89.97,90.06,27103.0
2018-04-24 12:30:00,90.04,90.15,89.84,89.87,39660.0,90.04,90.15,89.84,89.87,39660.0
2018-04-24 13:00:00,89.81,89.86,89.39,89.41,19975.0,89.81,89.86,89.39,89.41,19975.0
2018-04-24 13:30:00,89.41,89.46,88.81,88.86,20808.0,89.41,89.46,88.81,88.86,20808.0
2018-04-24 14:00:00,88.88,88.91,88.49,88.55,12037.0,88.88,88.91,88.49,88.55,12037.0
2018-04-24 14:30:00,88.48,88.75,88.37,88.67,17163.0,88.48,88.75,88.37,88.67,17163.0
2018-04-24 15:00:00,88.71,89.11,88.71,88.85,16841.0,88.71,89.11,88.71,88.85,16841.0
2018-04-24 15:30:00,88.79,88.87,88.37,88.85,50080.0,88.79,88.87,88.37,88.85,50080.0
2018-04-25 09:30:00,88.82,88.82,88.29,88.52,14142.0,88.82,88.82,88.29,88.52,14142.0
2018-04-25 10:00:00,88.5,88.61,88.09,88.49,7148.0,88.5,88.61,88.09,88.49,7148.0
2018-04-25 10:30:00,88.74,88.86,88.52,88.64,6047.0,88.74,88.86,88.52,88.64,6047.0
2018-04-25 11:00:00,88.58,88.91,88.52,88.9,5300.0,88.58,88.91,88.52,88.9,5300.0
2018-04-25 11:30:00,88.9,88.9,88.36,88.36,8403.0,88.9,88.9,88.36,88.36,8403.0
2018-04-25 12:00:00,88.42,88.54,88.23,88.35,5507.0,88.42,88.54,88.23,88.35,5507.0
2018-04-25 12:30:00,88.43,88.64,88.41,88.45,5510.0,88.43,88.64,88.41,88.45,5510.0
2018-04-25 13:00:00,88.43,88.52,88.28,88.47,5700.0,88.43,88.52,88.28,88.47,5700.0
2018-04-25 13:30:00,88.55,88.79,88.47,88.79,6459.0,88.55,88.79,88.47,88.79,6459.0
2018-04-25 14:00:00,88.75,88.75,88.53,88.57,5775.0,88.75,88.75,88.53,88.57,5775.0
2018-04-25 14:30:00,88.61,89.13,88.55,88.92,6900.0,88.61,89.13,88.55,88.92,6900.0
2018-04-25 15:00:00,88.88,89.13,88.79,88.91,12543.0,88.88,89.13,88.79,88.91,12543.0
2018-04-25 15:30:00,88.93,89.02,88.56,88.84,26618.0,88.93,89.02,88.56,88.84,26618.0
2018-04-26 09:30:00,88.81,89.08,88.4,88.87,19567.0,88.81,89.08,88.4,88.87,19567.0
2018-04-26 10:00:00,88.93,89.14,88.8,89.08,14688.0,88.93,89.14,88.8,89.08,14688.0
2018-04-26 10:30:00,89.09,89.53,89.03,89.44,16442.0,89.09,89.53,89.03,89.44,16442.0
2018-04-26 11:00:00,89.43,89.53,89.16,89.26,13221.0,89.43,89.53,89.16,89.26,13221.0
2018-04-26 11:30:00,89.21,89.26,89.05,89.25,7500.0,89.21,89.26,89.05,89.25,7500.0
2018-04-26 12:00:00,89.24,89.39,89.08,89.36,12421.0,89.24,89.39,89.08,89.36,12421.0
2018-04-26 12:30:00,89.31,89.85,89.31,89.75,16605.0,89.31,89.85,89.31,89.75,16605.0
2018-04-26 13:00:00,89.75,89.82,89.63,89.64,9000.0,89.75,89.82,89.63,89.64,9000.0
2018-04-26 13:30:00,89.64,90.13,89.63,90.02,12417.0,89.64,90.13,89.63,90.02,12417.0
2018-04-26 14:00:00,89.98,90.27,89.89,90.17,18119.0,89.98,90.27,89.89,90.17,18119.0
2018-04-26 14:30:00,90.18,90.65,90.14,90.65,36781.0,90.18,90.65,90.14,90.65,36781.0
2018-04-26 15:00:00,90.62,90.76,90.51,90.55,16101.0,90.62,90.76,90.51,90.55,16101.0
2018-04-26 15:30:00,90.55,90.82,90.38,90.64,50916.0,90.55,90.82,90.38,90.64,50916.0
2018-04-27 09:30:00,91.01,91.13,90.38,90.6,14266.0,91.01,91.13,90.38,90.6,14266.0
2018-04-27 10:00:00,90.52,90.77,90.35,90.58,16662.0,90.52,90.77,90.35,90.58,16662.0
2018-04-27 10:30:00,90.52,90.76,90.31,90.47,34381.0,90.52,90.76,90.31,90.47,34381.0
2018-04-27 11:00:00,90.45,90.5,90.08,90.15,10467.0,90.45,90.5,90.08,90.15,10467.0
2018-04-27 11:30:00,90.11,90.28,89.97,90.2,13042.0,90.11,90.28,89.97,90.2,13042.0
2018-04-27 12:00:00,90.29,90.48,90.27,90.42,18146.0,90.29,90.48,90.27,90.42,18146.0
2018-04-27 12:30:00,90.4,90.82,90.15,90.82,15415.0,90.4,90.82,90.15,90.82,15415.0
2018-04-27 13:00:00,90.76,90.82,90.64,90.81,8334.0,90.76,90.82,90.64,90.81,8334.0
2018-04-27 13:30:00,90.77,90.79,90.52,90.69,8878.0,90.77,90.79,90.52,90.69,8878.0
2018-04-27 14:00:00,90.67,90.79,90.53,90.79,10439.0,90.67,90.79,90.53,90.79,10439.0
2018-04-27 14:30:00,90.72,90.98,90.72,90.97,12715.0,90.72,90.98,90.72,90.97,12715.0
2018-04-27 15:00:00,90.98,91.4,90.98,91.37,13203.0,90.98,91.4,90.98,91.37,13203.0
2018-04-27 15:30:00,91.39,91.42,91.05,91.13,61301.0,91.39,91.42,91.05,91.13,61301.0
2018-04-30 09:30:00,91.28,91.32,90.25,90.35,42108.0,91.28,91.32,90.25,90.35,42108.0
2018-04-30 10:00:00,90.27,90.79,90.2,90.55,53017.0,90.27,90.79,90.2,90.55,53017.0
2018-04-30 10:30:00,90.62,91.32,90.62,91.05,7700.0,90.62,91.32,90.62,91.05,7700.0
2018-04-30 11:00:00,91.09,91.26,90.96,91.05,5820.0,91.09,91.26,90.96,91.05,5820.0
2018-04-30 11:30:00,91.07,91.1,90.58,90.74,9289.0,91.07,91.1,90.58,90.74,9289.0
2018-04-30 12:00:00,90.77,90.77,90.01,90.14,15981.0,90.77,90.77,90.01,90.14,15981.0
2018-04-30 12:30:00,90.18,90.41,90.12,90.19,11264.0,90.18,90.41,90.12,90.19,11264.0
2018-04-30 13:00:00,90.27,90.3,90.05,90.13,5653.0,90.27,90.3,90.05,90.13,5653.0
2018-04-30 13:30:00,90.15,90.55,90.1,90.55,24994.0,90.15,90.55,90.1,90.55,24994.0
2018-04-30 14:00:00,90.45,90.52,90.08,90.17,21320.0,90.45,90.52,90.08,90.17,21320.0
2018-04-30 14:30:00,90.08,90.14,89.9,90.04,9218.0,90.08,90.14,89.9,90.04,9218.0
2018-04-30 15:00:00,90.04,90.36,90.0,90.1,23230.0,90.04,90.36,90.0,90.1,23230.0
2018-04-30 15:30:00,90.1,90.34,89.74,89.74,53690.0,90.1,90.34,89.74,89.74,53690.0
2018-05-01 09:30:00,89.37,89.91,89.37,89.49,16744.0,89.37,89.91,89.37,89.49,16744.0
2018-05-01 10:00:00,89.48,89.78,89.15,89.78,25904.0,89.48,89.78,89.15,89.78,25904.0
2018-05-01 10:30:00,89.67,90.01,89.62,89.93,18857.0,89.67,90.01,89.62,89.93,18857.0
2018-05-01 11:00:00,89.91,90.33,89.88,90.2,12443.0,89.91,90.33,89.88,90.2,12443.0
2018-05-01 11:30:00,90.18,90.42,90.06,90.06,8000.0,90.18,90.42,90.06,90.06,8000.0
2018-05-01 12:00:00,90.06,90.34,90.05,90.29,10202.0,90.06,90.34,90.05,90.29,10202.0
2018-05-01 12:30:00,90.29,90.63,90.25,90.56,12665.0,90.29,90.63,90.25,90.56,12665.0
2018-05-01 13:00:00,90.5,90.62,90.28,90.44,15593.0,90.5,90.62,90.28,90.44,15593.0
2018-05-01 13:30:00,90.51,91.3,90.44,91.23,16446.0,90.51,91.3,90.44,91.23,16446.0
2018-05-01 14:00:00,91.24,91.63,91.19,91.58,21345.0,91.24,91.63,91.19,91.58,21345.0
2018-05-01 14:30:00,91.55,91.6,91.31,91.52,24682.0,91.55,91.6,91.31,91.52,24682.0
2018-05-01 15:00:00,91.59,91.79,91.45,91.7,28565.0,91.59,91.79,91.45,91.7,28565.0
2018-05-01 15:30:00,91.7,91.9,91.4,91.68,84064.0,91.7,91.9,91.4,91.68,84064.0
2018-05-02 09:30:00,91.03,91.85,89.41,91.33,24547.0,91.03,91.85,89.41,91.33,24547.0
2018-05-02 10:00:00,91.4,91.88,91.29,91.55,56961.0,91.4,91.88,91.29,91.55,56961.0
2018-05-02 10:30:00,91.57,91.87,91.48,91.73,37303.0,91.57,91.87,91.48,91.73,37303.0
2018-05-02 11:00:00,91.73,91.83,91.48,91.48,43309.0,91.73,91.83,91.48,91.48,43309.0
2018-05-02 11:30:00,91.42,91.47,90.92,90.95,28541.0,91.42,91.47,90.92,90.95,28541.0
2018-05-02 12:00:00,90.99,91.2,90.92,91.2,33512.0,90.99,91.2,90.92,91.2,33512.0
2018-05-02 12:30:00,91.21,91.73,91.17,91.57,23933.0,91.21,91.73,91.17,91.57,23933.0
2018-05-02 13:00:00,91.61,91.78,91.52,91.73,23476.0,91.61,91.78,91.52,91.73,23476.0
2018-05-02 13:30:00,91.75,91.84,91.68,91.84,47898.0,91.75,91.84,91.68,91.84,47898.0
2018-05-02 14:00:00,91.83,92.37,91.83,92.02,42918.0,91.83,92.37,91.83,92.02,42918.0
2018-05-02 14:30:00,91.98,92.2,91.93,91.94,38286.0,91.98,92.2,91.93,91.94,38286.0
2018-05-02 15:00:00,91.96,92.08,91.64,91.74,37407.0,91.96,92.08,91.64,91.74,37407.0
2018-05-02 15:30:00,91.71,91.78,91.06,91.75,122030.0,91.71,91.78,91.06,91.75,122030.0
2018-05-03 09:30:00,92.5,93.94,91.07,93.13,187615.0,92.5,93.94,91.07,93.13,187615.0
2018-05-03 10:00:00,93.09,93.66,91.8,92.35,76539.0,93.09,93.66,91.8,92.35,76539.0
2018-05-03 10:30:00,92.3,92.52,91.84,92.52,123961.0,92.3,92.52,91.84,92.52,123961.0
2018-05-03 11:00:00,92.54,94.14,92.54,92.93,55546.0,92.54,94.14,92.54,92.93,55546.0
2018-05-03 11:30:00,93.03,93.58,92.93,93.07,31336.0,93.03,93.58,92.93,93.07,31336.0
2018-05-03 12:00:00,93.07,94.32,92.97,93.62,51987.0,93.07,94.32,92.97,93.62,51987.0
2018-05-03 12:30:00,93.69,94.81,93.67,94.67,42323.0,93.69,94.81,93.67,94.67,42323.0
2018-05-03 13:00:00,94.7,95.0,94.29,94.47,78206.0,94.7,95.0,94.29,94.47,78206.0
2018-05-03 13:30:00,94.49,94.86,94.15,94.15,79894.0,94.49,94.86,94.15,94.15,79894.0
2018-05-03 14:00:00,94.12,94.58,93.63,94.24,74992.0,94.12,94.58,93.63,94.24,74992.0
2018-05-03 14:30:00,94.47,94.74,94.25,94.52,71578.0,94.47,94.74,94.25,94.52,71578.0
2018-05-03 15:00:00,94.56,95.11,94.32,94.96,71828.0,94.56,95.11,94.32,94.96,71828.0
2018-05-03 15:30:00,95.01,95.92,94.95,95.6,231385.0,95.01,95.92,94.95,95.6,231385.0
2018-05-04 09:30:00,95.06,95.45,94.46,95.32,39627.0,95.06,95.45,94.46,95.32,39627.0
2018-05-04 10:00:00,95.31,95.83,95.13,95.79,27748.0,95.31,95.83,95.13,95.79,27748.0
2018-05-04 10:30:00,95.78,96.34,95.77,96.15,30252.0,95.78,96.34,95.77,96.15,30252.0
2018-05-04 11:00:00,96.17,96.38,96.04,96.35,31475.0,96.17,96.38,96.04,96.35,31475.0
2018-05-04 11:30:00,96.33,96.63,96.27,96.63,39325.0,96.33,96.63,96.27,96.63,39325.0
2018-05-04 12:00:00,96.59,96.98,96.59,96.95,20464.0,96.59,96.98,96.59,96.95,20464.0
2018-05-04 12:30:00,96.98,97.01,96.67,96.82,23211.0,96.98,97.01,96.67,96.82,23211.0
2018-05-04 13:00:00,96.84,96.98,96.8,96.85,18018.0,96.84,96.98,96.8,96.85,18018.0
2018-05-04 13:30:00,96.86,96.87,96.69,96.81,24341.0,96.86,96.87,96.69,96.81,24341.0
2018-05-04 14:00:00,96.8,98.06,96.78,97.99,45607.0,96.8,98.06,96.78,97.99,45607.0
2018-05-04 14:30:00,98.02,98.56,97.8,97.99,44806.0,98.02,98.56,97.8,97.99,44806.0
2018-05-04 15:00:00,97.97,98.35,97.77,97.89,60761.0,97.97,98.35,97.77,97.89,60761.0
2018-05-04 15:30:00,97.89,98.06,97.71,97.88,121756.0,97.89,98.06,97.71,97.88,121756.0
2018-05-07 09:30:00,97.84,98.25,96.81,97.97,21852.0,97.84,98.25,96.81,97.97,21852.0
2018-05-07 10:00:00,97.94,98.1,97.09,97.44,24730.0,97.94,98.1,97.09,97.44,24730.0
2018-05-07 10:30:00,97.4,97.64,96.83,97.14,23491.0,97.4,97.64,96.83,97.14,23491.0
2018-05-07 11:00:00,97.16,97.95,97.16,97.93,21542.0,97.16,97.95,97.16,97.93,21542.0
2018-05-07 11:30:00,97.98,98.19,97.9,98.19,22306.0,97.98,98.19,97.9,98.19,22306.0
2018-05-07 12:00:00,98.18,98.24,97.94,98.2,15056.0,98.18,98.24,97.94,98.2,15056.0
2018-05-07 12:30:00,98.19,98.69,98.14,98.55,19921.0,98.19,98.69,98.14,98.55,19921.0
2018-05-07 13:00:00,98.52,98.58,98.29,98.34,12897.0,98.52,98.58,98.29,98.34,12897.0
2018-05-07 13:30:00,98.31,98.5,98.31,98.44,44864.0,98.31,98.5,98.31,98.44,44864.0
2018-05-07 14:00:00,98.42,98.85,98.4,98.85,38864.0,98.42,98.85,98.4,98.85,38864.0
2018-05-07 14:30:00,98.89,98.91,98.4,98.43,37025.0,98.89,98.91,98.4,98.43,37025.0
2018-05-07 15:00:00,98.45,98.65,98.25,98.51,45098.0,98.45,98.65,98.25,98.51,45098.0
2018-05-07 15:30:00,98.5,98.84,98.49,98.62,47041.0,98.5,98.84,98.49,98.62,47041.0
2018-05-08 09:30:00,98.77,98.77,97.89,97.97,15098.0,98.77,98.77,97.89,97.97,15098.0
2018-05-08 10:00:00,97.99,98.31,97.9,98.25,12472.0,97.99,98.31,97.9,98.25,12472.0
2018-05-08 10:30:00,98.28,98.56,98.12,98.12,11902.0,98.28,98.56,98.12,98.12,11902.0
2018-05-08 11:00:00,98.13,98.63,98.11,98.28,19676.0,98.13,98.63,98.11,98.28,19676.0
2018-05-08 11:30:00,98.29,98.37,98.15,98.32,17697.0,98.29,98.37,98.15,98.32,17697.0
2018-05-08 12:00:00,98.35,98.44,98.13,98.23,15365.0,98.35,98.44,98.13,98.23,15365.0
2018-05-08 12:30:00,98.2,98.4,98.11,98.23,9727.0,98.2,98.4,98.11,98.23,9727.0
2018-05-08 13:00:00,98.21,98.56,98.21,98.55,24080.0,98.21,98.56,98.21,98.55,24080.0
2018-05-08 13:30:00,98.57,98.57,98.13,98.13,12509.0,98.57,98.57,98.13,98.13,12509.0
2018-05-08 14:00:00,98.2,98.51,97.97,98.36,48962.0,98.2,98.51,97.97,98.36,48962.0
2018-05-08 14:30:00,98.38,98.64,98.27,98.56,16270.0,98.38,98.64,98.27,98.56,16270.0
2018-05-08 15:00:00,98.5,98.63,98.35,98.39,17150.0,98.5,98.63,98.35,98.39,17150.0
2018-05-08 15:30:00,98.41,98.53,98.15,98.46,55690.0,98.41,98.53,98.15,98.46,55690.0
2018-05-09 09:30:00,98.43,98.56,97.64,97.99,49147.0,98.43,98.56,97.64,97.99,49147.0
2018-05-09 10:00:00,98.15,98.31,97.98,98.26,11590.0,98.15,98.31,97.98,98.26,11590.0
2018-05-09 10:30:00,98.23,98.45,97.93,97.95,19753.0,98.23,98.45,97.93,97.95,19753.0
2018-05-09 11:00:00,97.9,98.08,97.65,97.72,16025.0,97.9,98.08,97.65,97.72,16025.0
2018-05-09 11:30:00,97.7,97.71,97.46,97.48,9897.0,97.7,97.71,97.46,97.48,9897.0
2018-05-09 12:00:00,97.53,97.64,97.25,97.53,12797.0,97.53,97.64,97.25,97.53,12797.0
2018-05-09 12:30:00,97.53,97.93,97.47,97.91,60549.0,97.53,97.93,97.47,97.91,60549.0
2018-05-09 13:00:00,98.0,98.0,97.75,97.83,18425.0,98.0,98.0,97.75,97.83,18425.0
2018-05-09 13:30:00,97.81,98.03,97.77,98.01,16400.0,97.81,98.03,97.77,98.01,16400.0
2018-05-09 14:00:00,98.0,98.07,97.75,97.95,22435.0,98.0,98.07,97.75,97.95,22435.0
2018-05-09 14:30:00,97.92,98.27,97.92,98.09,77970.0,97.92,98.27,97.92,98.09,77970.0
2018-05-09 15:00:00,98.05,98.05,97.74,97.94,26810.0,98.05,98.05,97.74,97.94,26810.0
2018-05-09 15:30:00,97.97,98.01,97.61,97.69,75558.0,97.97,98.01,97.61,97.69,75558.0
2018-05-10 09:30:00,98.0,98.35,97.42,98.2,36470.0,98.0,98.35,97.42,98.2,36470.0
2018-05-10 10:00:00,98.25,98.88,98.23,98.77,29483.0,98.25,98.88,98.23,98.77,29483.0
2018-05-10 10:30:00,98.74,99.14,98.59,98.68,28163.0,98.74,99.14,98.59,98.68,28163.0
2018-05-10 11:00:00,98.7,98.84,98.58,98.78,20441.0,98.7,98.84,98.58,98.78,20441.0
2018-05-10 11:30:00,98.81,99.17,98.68,99.13,41905.0,98.81,99.17,98.68,99.13,41905.0
2018-05-10 12:00:00,99.12,99.12,98.78,99.0,30722.0,99.12,99.12,98.78,99.0,30722.0
2018-05-10 12:30:00,99.0,99.12,98.74,98.96,15630.0,99.0,99.12,98.74,98.96,15630.0
2018-05-10 13:00:00,99.03,99.21,99.02,99.11,9898.0,99.03,99.21,99.02,99.11,9898.0
2018-05-10 13:30:00,99.04,99.16,98.9,98.9,13004.0,99.04,99.16,98.9,98.9,13004.0
2018-05-10 14:00:00,98.89,98.92,98.63,98.78,12140.0,98.89,98.92,98.63,98.78,12140.0
2018-05-10 14:30:00,98.75,98.75,98.35,98.59,16008.0,98.75,98.75,98.35,98.59,16008.0
2018-05-10 15:00:00,98.58,98.59,98.32,98.44,29511.0,98.58,98.59,98.32,98.44,29511.0
2018-05-10 15:30:00,98.44,98.49,98.32,98.47,62490.0,98.44,98.49,98.32,98.47,62490.0
2018-05-11 09:30:00,98.19,99.3,97.48,98.84,40061.0,98.19,99.3,97.48,98.84,40061.0
2018-05-11 10:00:00,98.89,98.92,98.64,98.7,12716.0,98.89,98.92,98.64,98.7,12716.0
2018-05-11 10:30:00,98.68,98.71,98.18,98.31,22000.0,98.68,98.71,98.18,98.31,22000.0
2018-05-11 11:00:00,98.36,98.36,98.11,98.11,20394.0,98.36,98.36,98.11,98.11,20394.0
2018-05-11 11:30:00,98.09,98.41,98.02,98.23,20976.0,98.09,98.41,98.02,98.23,20976.0
2018-05-11 12:00:00,98.25,98.31,97.8,97.86,18088.0,98.25,98.31,97.8,97.86,18088.0
2018-05-11 12:30:00,97.88,98.34,97.88,98.34,26330.0,97.88,98.34,97.88,98.34,26330.0
2018-05-11 13:00:00,98.33,98.38,98.18,98.21,40815.0,98.33,98.38,98.18,98.21,40815.0
2018-05-11 13:30:00,98.23,98.46,98.02,98.46,17384.0,98.23,98.46,98.02,98.46,17384.0
2018-05-11 14:00:00,98.48,98.61,98.25,98.5,30748.0,98.48,98.61,98.25,98.5,30748.0
2018-05-11 14:30:00,98.49,98.59,98.32,98.53,26878.0,98.49,98.59,98.32,98.53,26878.0
2018-05-11 15:00:00,98.57,98.61,98.37,98.38,46367.0,98.57,98.61,98.37,98.38,46367.0
2018-05-11 15:30:00,98.43,98.43,98.23,98.33,92936.0,98.43,98.43,98.23,98.33,92936.0
2018-05-14 09:30:00,98.62,98.97,98.3,98.41,18384.0,98.62,98.97,98.3,98.41,18384.0
2018-05-14 10:00:00,98.54,98.65,98.4,98.5,14225.0,98.54,98.65,98.4,98.5,14225.0
2018-05-14 10:30:00,98.52,98.56,98.0,98.07,9713.0,98.52,98.56,98.0,98.07,9713.0
2018-05-14 11:00:00,98.16,98.23,97.66,97.74,10620.0,98.16,98.23,97.66,97.74,10620.0
2018-05-14 11:30:00,97.59,97.89,97.54,97.86,13664.0,97.59,97.89,97.54,97.86,13664.0
2018-05-14 12:00:00,97.8,98.11,97.76,97.77,9321.0,97.8,98.11,97.76,97.77,9321.0
2018-05-14 12:30:00,97.77,97.77,97.39,97.4,16566.0,97.77,97.77,97.39,97.4,16566.0
2018-05-14 13:00:00,97.4,97.44,97.22,97.36,14554.0,97.4,97.44,97.22,97.36,14554.0
2018-05-14 13:30:00,97.33,97.35,97.16,97.17,25807.0,97.33,97.35,97.16,97.17,25807.0
2018-05-14 14:00:00,97.19,97.2,96.83,96.83,17931.0,97.19,97.2,96.83,96.83,17931.0
2018-05-14 14:30:00,96.76,96.97,96.7,96.7,77485.0,96.76,96.97,96.7,96.7,77485.0
2018-05-14 15:00:00,96.7,96.75,96.28,96.29,39114.0,96.7,96.75,96.28,96.29,39114.0
2018-05-14 15:30:00,96.33,96.66,96.25,96.66,99920.0,96.33,96.66,96.25,96.66,99920.0
2018-05-15 09:30:00,96.32,96.88,95.67,95.73,26726.0,96.32,96.88,95.67,95.73,26726.0
2018-05-15 10:00:00,95.66,95.85,95.52,95.63,20051.0,95.66,95.85,95.52,95.63,20051.0
2018-05-15 10:30:00,95.62,96.13,95.55,96.02,21158.0,95.62,96.13,95.55,96.02,21158.0
2018-05-15 11:00:00,96.04,96.34,95.88,96.0,51934.0,96.04,96.34,95.88,96.0,51934.0
2018-05-15 11:30:00,96.03,96.08,95.78,95.84,33450.0,96.03,96.08,95.78,95.84,33450.0
2018-05-15 12:00:00,95.85,95.92,95.64,95.69,19557.0,95.85,95.92,95.64,95.69,19557.0
2018-05-15 12:30:00,95.71,96.11,95.67,96.09,21953.0,95.71,96.11,95.67,96.09,21953.0
2018-05-15 13:00:00,96.03,96.03,95.76,95.76,12426.0,96.03,96.03,95.76,95.76,12426.0
2018-05-15 13:30:00,95.77,95.97,95.76,95.76,11803.0,95.77,95.97,95.76,95.76,11803.0
2018-05-15 14:00:00,95.77,95.83,95.58,95.65,19490.0,95.77,95.83,95.58,95.65,19490.0
2018-05-15 14:30:00,95.72,96.2,95.66,95.97,112343.0,95.72,96.2,95.66,95.97,112343.0
2018-05-15 15:00:00,95.96,96.24,95.94,96.2,53845.0,95.96,96.24,95.94,96.2,53845.0
2018-05-15 15:30:00,96.16,96.22,96.0,96.2,82781.0,96.16,96.22,96.0,96.2,82781.0
2018-05-16 09:30:00,96.41,97.0,96.04,96.47,17114.0,96.41,97.0,96.04,96.47,17114.0
2018-05-16 10:00:00,96.51,96.63,96.33,96.36,11155.0,96.51,96.63,96.33,96.36,11155.0
2018-05-16 10:30:00,96.33,96.96,96.33,96.54,9724.0,96.33,96.96,96.33,96.54,9724.0
2018-05-16 11:00:00,96.5,96.91,96.45,96.79,18521.0,96.5,96.91,96.45,96.79,18521.0
2018-05-16 11:30:00,96.79,96.91,96.64,96.71,30771.0,96.79,96.91,96.64,96.71,30771.0
2018-05-16 12:00:00,96.76,96.84,96.54,96.81,66742.0,96.76,96.84,96.54,96.81,66742.0
2018-05-16 12:30:00,96.83,97.15,96.73,97.02,14686.0,96.83,97.15,96.73,97.02,14686.0
2018-05-16 13:00:00,97.06,97.08,96.72,96.83,10660.0,97.06,97.08,96.72,96.83,10660.0
2018-05-16 13:30:00,96.79,97.01,96.78,96.89,20513.0,96.79,97.01,96.78,96.89,20513.0
2018-05-16 14:00:00,96.89,96.95,96.78,96.89,20745.0,96.89,96.95,96.78,96.89,20745.0
2018-05-16 14:30:00,96.89,96.98,96.78,96.79,24375.0,96.89,96.98,96.78,96.79,24375.0
2018-05-16 15:00:00,96.79,96.79,96.57,96.58,16409.0,96.79,96.79,96.57,96.58,16409.0
2018-05-16 15:30:00,96.56,96.6,96.17,96.4,40909.0,96.56,96.6,96.17,96.4,40909.0
2018-05-17 09:30:00,96.53,96.56,95.85,96.34,9491.0,96.53,96.56,95.85,96.34,9491.0
2018-05-17 10:00:00,96.29,96.81,96.28,96.67,5431.0,96.29,96.81,96.28,96.67,5431.0
2018-05-17 10:30:00,96.73,97.07,96.63,96.99,9187.0,96.73,97.07,96.63,96.99,9187.0
2018-05-17 11:00:00,97.03,97.3,96.99,97.24,14987.0,97.03,97.3,96.99,97.24,14987.0
2018-05-17 11:30:00,97.27,97.29,96.81,96.84,24213.0,97.27,97.29,96.81,96.84,24213.0
2018-05-17 12:00:00,96.85,97.01,96.72,96.79,20862.0,96.85,97.01,96.72,96.79,20862.0
2018-05-17 12:30:00,96.8,96.99,96.74,96.88,9300.0,96.8,96.99,96.74,96.88,9300.0
2018-05-17 13:00:00,96.92,96.98,96.75,96.9,22363.0,96.92,96.98,96.75,96.9,22363.0
2018-05-17 13:30:00,96.8,96.97,96.38,96.38,14297.0,96.8,96.97,96.38,96.38,14297.0
2018-05-17 14:00:00,96.4,96.62,96.31,96.59,10950.0,96.4,96.62,96.31,96.59,10950.0
2018-05-17 14:30:00,96.64,96.77,96.58,96.71,8700.0,96.64,96.77,96.58,96.71,8700.0
2018-05-17 15:00:00,96.71,96.94,96.69,96.7,17996.0,96.71,96.94,96.69,96.7,17996.0
2018-05-17 15:30:00,96.74,96.83,96.64,96.76,52357.0,96.74,96.83,96.64,96.76,52357.0
2018-05-18 09:30:00,97.12,97.35,96.71,97.07,33379.0,97.12,97.35,96.71,97.07,33379.0
2018-05-18 10:00:00,97.06,97.29,96.9,97.2,40974.0,97.06,97.29,96.9,97.2,40974.0
2018-05-18 10:30:00,97.17,97.63,96.93,97.49,11102.0,97.17,97.63,96.93,97.49,11102.0
2018-05-18 11:00:00,97.51,97.8,97.51,97.51,13751.0,97.51,97.8,97.51,97.51,13751.0
2018-05-18 11:30:00,97.59,97.77,97.45,97.49,19359.0,97.59,97.77,97.45,97.49,19359.0
2018-05-18 12:00:00,97.49,97.67,97.2,97.2,20558.0,97.49,97.67,97.2,97.2,20558.0
2018-05-18 12:30:00,97.2,97.58,97.14,97.56,14900.0,97.2,97.58,97.14,97.56,14900.0
2018-05-18 13:00:00,97.53,97.75,97.43,97.54,18591.0,97.53,97.75,97.43,97.54,18591.0
2018-05-18 13:30:00,97.53,97.57,97.37,97.48,5718.0,97.53,97.57,97.37,97.48,5718.0
2018-05-18 14:00:00,97.44,97.48,97.34,97.42,7203.0,97.44,97.48,97.34,97.42,7203.0
2018-05-18 14:30:00,97.36,97.51,97.28,97.28,13043.0,97.36,97.51,97.28,97.28,13043.0
2018-05-18 15:00:00,97.3,97.37,97.25,97.27,11977.0,97.3,97.37,97.25,97.27,11977.0
2018-05-18 15:30:00,97.3,97.34,97.04,97.07,70918.0,97.3,97.34,97.04,97.07,70918.0
2018-05-21 09:30:00,97.62,98.0,97.09,97.6,37312.0,97.62,98.0,97.09,97.6,37312.0
2018-05-21 10:00:00,97.49,97.66,97.14,97.66,5502.0,97.49,97.66,97.14,97.66,5502.0
2018-05-21 10:30:00,97.66,98.04,97.57,97.83,26772.0,97.66,98.04,97.57,97.83,26772.0
2018-05-21 11:00:00,97.92,98.0,97.6,97.62,6458.0,97.92,98.0,97.6,97.62,6458.0
2018-05-21 11:30:00,97.53,97.55,97.38,97.51,7480.0,97.53,97.55,97.38,97.51,7480.0
2018-05-21 12:00:00,97.53,97.73,97.31,97.69,45842.0,97.53,97.73,97.31,97.69,45842.0
2018-05-21 12:30:00,97.75,97.83,97.64,97.67,15525.0,97.75,97.83,97.64,97.67,15525.0
2018-05-21 13:00:00,97.67,97.9,97.62,97.81,19523.0,97.67,97.9,97.62,97.81,19523.0
2018-05-21 13:30:00,97.81,97.9,97.73,97.86,17561.0,97.81,97.9,97.73,97.86,17561.0
2018-05-21 14:00:00,97.85,97.95,97.74,97.79,16127.0,97.85,97.95,97.74,97.79,16127.0
2018-05-21 14:30:00,97.76,97.9,97.72,97.72,9239.0,97.76,97.9,97.72,97.72,9239.0
2018-05-21 15:00:00,97.74,97.77,97.64,97.64,7290.0,97.74,97.77,97.64,97.64,7290.0
2018-05-21 15:30:00,97.65,97.82,97.61,97.73,38118.0,97.65,97.82,97.61,97.73,38118.0
2018-05-22 09:30:00,97.99,98.43,97.63,97.63,19179.0,97.99,98.43,97.63,97.63,19179.0
2018-05-22 10:00:00,97.61,97.77,97.42,97.42,15389.0,97.61,97.77,97.42,97.42,15389.0
2018-05-22 10:30:00,97.41,97.92,97.41,97.68,12702.0,97.41,97.92,97.41,97.68,12702.0
2018-05-22 11:00:00,97.69,97.9,97.6,97.81,12593.0,97.69,97.9,97.6,97.81,12593.0
2018-05-22 11:30:00,97.79,98.12,97.78,98.12,27789.0,97.79,98.12,97.78,98.12,27789.0
2018-05-22 12:00:00,98.13,98.35,98.03,98.06,18324.0,98.13,98.35,98.03,98.06,18324.0
2018-05-22 12:30:00,98.03,98.1,97.57,97.64,8605.0,98.03,98.1,97.57,97.64,8605.0
2018-05-22 13:00:00,97.64,97.85,97.58,97.85,15196.0,97.64,97.85,97.58,97.85,15196.0
2018-05-22 13:30:00,97.81,97.89,97.67,97.81,28895.0,97.81,97.89,97.67,97.81,28895.0
2018-05-22 14:00:00,97.8,97.97,97.79,97.89,18145.0,97.8,97.97,97.79,97.89,18145.0
2018-05-22 14:30:00,97.92,97.97,97.83,97.83,8443.0,97.92,97.97,97.83,97.83,8443.0
2018-05-22 15:00:00,97.83,97.93,97.76,97.88,10584.0,97.83,97.93,97.76,97.88,10584.0
2018-05-22 15:30:00,97.82,97.96,97.71,97.91,32027.0,97.82,97.96,97.71,97.91,32027.0
2018-05-23 09:30:00,97.58,98.2,97.5,98.2,6233.0,97.58,98.2,97.5,98.2,6233.0
2018-05-23 10:00:00,98.4,98.58,98.2,98.23,9525.0,98.4,98.58,98.2,98.23,9525.0
2018-05-23 10:30:00,98.22,98.38,98.18,98.2,5100.0,98.22,98.38,98.18,98.2,5100.0
2018-05-23 11:00:00,98.29,98.56,98.25,98.36,5705.0,98.29,98.56,98.25,98.36,5705.0
2018-05-23 11:30:00,98.32,98.61,98.32,98.32,12219.0,98.32,98.61,98.32,98.32,12219.0
2018-05-23 12:00:00,98.32,98.42,98.04,98.1,5750.0,98.32,98.42,98.04,98.1,5750.0
2018-05-23 12:30:00,98.1,98.38,98.08,98.25,5300.0,98.1,98.38,98.08,98.25,5300.0
2018-05-23 13:00:00,98.32,98.33,97.88,97.92,6581.0,98.32,98.33,97.88,97.92,6581.0
2018-05-23 13:30:00,97.93,98.04,97.8,98.03,8568.0,97.93,98.04,97.8,98.03,8568.0
2018-05-23 14:00:00,98.03,98.39,97.9,98.31,64750.0,98.03,98.39,97.9,98.31,64750.0
2018-05-23 14:30:00,98.27,98.43,98.26,98.4,12632.0,98.27,98.43,98.26,98.4,12632.0
2018-05-23 15:00:00,98.38,98.49,98.32,98.48,13969.0,98.38,98.49,98.32,98.48,13969.0
2018-05-23 15:30:00,98.47,98.52,98.23,98.5,43730.0,98.47,98.52,98.23,98.5,43730.0
2018-05-24 09:30:00,98.68,98.91,98.13,98.4,19257.0,98.68,98.91,98.13,98.4,19257.0
2018-05-24 10:00:00,98.43,98.85,98.37,98.55,17063.0,98.43,98.85,98.37,98.55,17063.0
2018-05-24 10:30:00,98.57,98.89,98.57,98.8,11107.0,98.57,98.89,98.57,98.8,11107.0
2018-05-24 11:00:00,98.81,99.1,98.8,99.0,21460.0,98.81,99.1,98.8,99.0,21460.0
2018-05-24 11:30:00,99.03,99.13,98.83,99.09,17403.0,99.03,99.13,98.83,99.09,17403.0
2018-05-24 12:00:00,99.1,99.14,99.01,99.07,15004.0,99.1,99.14,99.01,99.07,15004.0
2018-05-24 12:30:00,99.11,99.14,99.01,99.14,7583.0,99.11,99.14,99.01,99.14,7583.0
2018-05-24 13:00:00,99.14,99.18,99.05,99.05,13200.0,99.14,99.18,99.05,99.05,13200.0
2018-05-24 13:30:00,99.09,99.31,99.02,99.29,15134.0,99.09,99.31,99.02,99.29,15134.0
2018-05-24 14:00:00,99.24,99.31,99.14,99.23,12848.0,99.24,99.31,99.14,99.23,12848.0
2018-05-24 14:30:00,99.28,99.29,99.03,99.03,12056.0,99.28,99.29,99.03,99.03,12056.0
2018-05-24 15:00:00,99.02,99.07,98.92,98.98,12419.0,99.02,99.07,98.92,98.98,12419.0
2018-05-24 15:30:00,98.93,99.05,98.76,98.98,29850.0,98.93,99.05,98.76,98.98,29850.0
2018-05-25 09:30:00,98.87,99.13,98.85,99.08,5329.0,98.87,99.13,98.85,99.08,5329.0
2018-05-25 10:00:00,99.02,99.62,98.87,99.62,14864.0,99.02,99.62,98.87,99.62,14864.0
2018-05-25 10:30:00,99.62,99.64,98.95,99.17,8213.0,99.62,99.64,98.95,99.17,8213.0
2018-05-25 11:00:00,99.22,99.22,98.81,98.88,6920.0,99.22,99.22,98.81,98.88,6920.0
2018-05-25 11:30:00,98.89,99.03,98.83,98.94,8314.0,98.89,99.03,98.83,98.94,8314.0
2018-05-25 12:00:00,98.96,98.98,98.81,98.94,6252.0,98.96,98.98,98.81,98.94,6252.0
2018-05-25 12:30:00,98.93,98.99,98.86,98.88,3740.0,98.93,98.99,98.86,98.88,3740.0
2018-05-25 13:00:00,98.93,98.96,98.83,98.83,2700.0,98.93,98.96,98.83,98.83,2700.0
2018-05-25 13:30:00,98.83,98.83,98.73,98.81,4153.0,98.83,98.83,98.73,98.81,4153.0
2018-05-25 14:00:00,98.79,98.97,98.77,98.95,7870.0,98.79,98.97,98.77,98.95,7870.0
2018-05-25 14:30:00,98.96,98.96,98.7,98.76,12029.0,98.96,98.96,98.7,98.76,12029.0
2018-05-25 15:00:00,98.83,99.18,98.79,99.14,14835.0,98.83,99.18,98.79,99.14,14835.0
2018-05-25 15:30:00,99.12,99.31,99.04,99.1,42899.0,99.12,99.31,99.04,99.1,42899.0
2018-05-29 09:30:00,98.57,98.66,97.12,98.38,10106.0,98.57,98.66,97.12,98.38,10106.0
2018-05-29 10:00:00,98.46,98.78,98.36,98.7,12592.0,98.46,98.78,98.36,98.7,12592.0
2018-05-29 10:30:00,98.58,98.86,98.43,98.71,10347.0,98.58,98.86,98.43,98.71,10347.0
2018-05-29 11:00:00,98.66,98.93,98.48,98.84,23931.0,98.66,98.93,98.48,98.84,23931.0
2018-05-29 11:30:00,98.78,98.79,98.27,98.39,23100.0,98.78,98.79,98.27,98.39,23100.0
2018-05-29 12:00:00,98.35,98.44,98.01,98.33,20439.0,98.35,98.44,98.01,98.33,20439.0
2018-05-29 12:30:00,98.3,98.65,98.3,98.62,16970.0,98.3,98.65,98.3,98.62,16970.0
2018-05-29 13:00:00,98.64,98.69,98.36,98.52,29890.0,98.64,98.69,98.36,98.52,29890.0
2018-05-29 13:30:00,98.51,98.55,98.17,98.4,17520.0,98.51,98.55,98.17,98.4,17520.0
2018-05-29 14:00:00,98.39,98.48,98.21,98.42,11300.0,98.39,98.48,98.21,98.42,11300.0
2018-05-29 14:30:00,98.45,98.58,98.27,98.3,14584.0,98.45,98.58,98.27,98.3,14584.0
2018-05-29 15:00:00,98.34,98.45,98.24,98.42,15401.0,98.34,98.45,98.24,98.42,15401.0
2018-05-29 15:30:00,98.42,98.83,98.36,98.7,43117.0,98.42,98.83,98.36,98.7,43117.0
2018-05-30 09:30:00,99.25,99.4,97.78,99.32,12715.0,99.25,99.4,97.78,99.32,12715.0
2018-05-30 10:00:00,99.51,99.85,99.38,99.69,17190.0,99.51,99.85,99.38,99.69,17190.0
2018-05-30 10:30:00,99.7,100.24,99.52,100.21,123759.0,99.7,100.24,99.52,100.21,123759.0
2018-05-30 11:00:00,100.21,100.33,99.8,100.16,80195.0,100.21,100.33,99.8,100.16,80195.0
2018-05-30 11:30:00,100.15,100.6,100.09,100.6,42326.0,100.15,100.6,100.09,100.6,42326.0
2018-05-30 12:00:00,100.59,101.06,100.55,100.82,39713.0,100.59,101.06,100.55,100.82,39713.0
2018-05-30 12:30:00,100.83,100.9,100.48,100.8,21317.0,100.83,100.9,100.48,100.8,21317.0
2018-05-30 13:00:00,100.73,100.79,100.5,100.56,17500.0,100.73,100.79,100.5,100.56,17500.0
2018-05-30 13:30:00,100.55,100.7,100.46,100.51,30114.0,100.55,100.7,100.46,100.51,30114.0
2018-05-30 14:00:00,100.52,100.52,100.18,100.35,39774.0,100.52,100.52,100.18,100.35,39774.0
2018-05-30 14:30:00,100.36,100.5,100.29,100.35,24430.0,100.36,100.5,100.29,100.35,24430.0
2018-05-30 15:00:00,100.35,100.43,100.28,100.35,17083.0,100.35,100.43,100.28,100.35,17083.0
2018-05-30 15:30:00,100.36,100.36,100.01,100.22,51004.0,100.36,100.36,100.01,100.22,51004.0
2018-05-31 09:30:00,99.78,100.67,99.78,100.17,20063.0,99.78,100.67,99.78,100.17,20063.0
2018-05-31 10:00:00,100.29,100.52,99.93,100.31,12300.0,100.29,100.52,99.93,100.31,12300.0
2018-05-31 10:30:00,100.36,100.38,99.66,100.01,10103.0,100.36,100.38,99.66,100.01,10103.0
2018-05-31 11:00:00,100.07,100.07,99.5,99.64,12873.0,100.07,100.07,99.5,99.64,12873.0
2018-05-31 11:30:00,99.79,100.0,99.44,99.5,7400.0,99.79,100.0,99.44,99.5,7400.0
2018-05-31 12:00:00,99.51,99.57,99.35,99.36,6263.0,99.51,99.57,99.35,99.36,6263.0
2018-05-31 12:30:00,99.28,99.36,99.17,99.27,4000.0,99.28,99.36,99.17,99.27,4000.0
2018-05-31 13:00:00,99.27,99.36,99.23,99.29,6745.0,99.27,99.36,99.23,99.29,6745.0
2018-05-31 13:30:00,99.28,99.31,99.09,99.2,23888.0,99.28,99.31,99.09,99.2,23888.0
2018-05-31 14:00:00,99.22,99.56,99.18,99.44,13792.0,99.22,99.56,99.18,99.44,13792.0
2018-05-31 14:30:00,99.38,99.38,99.15,99.37,21540.0,99.38,99.38,99.15,99.37,21540.0
2018-05-31 15:00:00,99.32,99.46,99.19,99.46,20365.0,99.32,99.46,99.19,99.46,20365.0
2018-05-31 15:30:00,99.46,99.47,98.98,99.06,49190.0,99.46,99.47,98.98,99.06,49190.0
2018-06-01 09:30:00,99.8,99.88,99.18,99.32,18891.0,99.8,99.88,99.18,99.32,18891.0
2018-06-01 10:00:00,99.41,99.73,99.26,99.7,5143.0,99.41,99.73,99.26,99.7,5143.0
2018-06-01 10:30:00,99.67,99.87,99.56,99.86,6400.0,99.67,99.87,99.56,99.86,6400.0
2018-06-01 11:00:00,99.86,100.13,99.59,99.99,16957.0,99.86,100.13,99.59,99.99,16957.0
2018-06-01 11:30:00,99.99,100.23,99.73,100.23,26297.0,99.99,100.23,99.73,100.23,26297.0
2018-06-01 12:00:00,100.2,100.44,100.2,100.38,8505.0,100.2,100.44,100.2,100.38,8505.0
2018-06-01 12:30:00,100.36,100.64,100.27,100.59,9034.0,100.36,100.64,100.27,100.59,9034.0
2018-06-01 13:00:00,100.59,100.94,100.59,100.8,13989.0,100.59,100.94,100.59,100.8,13989.0
2018-06-01 13:30:00,100.84,100.99,100.71,100.71,24505.0,100.84,100.99,100.71,100.71,24505.0
2018-06-01 14:00:00,100.76,100.81,100.49,100.81,11258.0,100.76,100.81,100.49,100.81,11258.0
2018-06-01 14:30:00,100.81,101.11,100.71,101.08,29982.0,100.81,101.11,100.71,101.08,29982.0
2018-06-01 15:00:00,101.12,101.12,100.67,100.81,32783.0,101.12,101.12,100.67,100.81,32783.0
2018-06-01 15:30:00,100.78,101.06,100.77,101.0,59409.0,100.78,101.06,100.77,101.0,59409.0
2018-06-04 09:30:00,101.12,101.35,98.86,98.87,20709.0,101.12,101.35,98.86,98.87,20709.0
2018-06-04 10:00:00,98.9,99.56,98.9,99.36,20860.0,98.9,99.56,98.9,99.36,20860.0
2018-06-04 10:30:00,99.35,99.69,99.08,99.45,23066.0,99.35,99.69,99.08,99.45,23066.0
2018-06-04 11:00:00,99.51,99.92,99.3,99.92,15203.0,99.51,99.92,99.3,99.92,15203.0
2018-06-04 11:30:00,99.83,100.2,99.66,100.09,29573.0,99.83,100.2,99.66,100.09,29573.0
2018-06-04 12:00:00,100.0,100.02,99.53,99.65,20550.0,100.0,100.02,99.53,99.65,20550.0
2018-06-04 12:30:00,99.62,99.97,99.56,99.96,16621.0,99.62,99.97,99.56,99.96,16621.0
2018-06-04 13:00:00,99.97,100.26,99.9,99.97,28410.0,99.97,100.26,99.9,99.97,28410.0
2018-06-04 13:30:00,99.9,100.04,99.85,100.0,17966.0,99.9,100.04,99.85,100.0,17966.0
2018-06-04 14:00:00,100.0,100.23,99.91,99.96,30796.0,100.0,100.23,99.91,99.96,30796.0
2018-06-04 14:30:00,99.96,100.01,99.76,99.95,19551.0,99.96,100.01,99.76,99.95,19551.0
2018-06-04 15:00:00,99.95,100.12,99.9,99.96,30429.0,99.95,100.12,99.9,99.96,30429.0
2018-06-04 15:30:00,99.93,99.94,99.52,99.73,72695.0,99.93,99.94,99.52,99.73,72695.0
2018-06-05 09:30:00,99.97,100.9,99.97,100.61,21053.0,99.97,100.9,99.97,100.61,21053.0
2018-06-05 10:00:00,100.66,100.66,100.24,100.24,16297.0,100.66,100.66,100.24,100.24,16297.0
2018-06-05 10:30:00,100.3,100.31,99.9,99.95,13941.0,100.3,100.31,99.9,99.95,13941.0
2018-06-05 11:00:00,99.95,100.48,99.94,100.33,21234.0,99.95,100.48,99.94,100.33,21234.0
2018-06-05 11:30:00,100.37,100.37,100.09,100.3,17608.0,100.37,100.37,100.09,100.3,17608.0
2018-06-05 12:00:00,100.38,100.52,100.23,100.31,17104.0,100.38,100.52,100.23,100.31,17104.0
2018-06-05 12:30:00,100.31,100.56,100.18,100.52,39400.0,100.31,100.56,100.18,100.52,39400.0
2018-06-05 13:00:00,100.51,101.17,100.41,101.16,25247.0,100.51,101.17,100.41,101.16,25247.0
2018-06-05 13:30:00,101.17,101.33,100.93,100.98,23951.0,101.17,101.33,100.93,100.98,23951.0
2018-06-05 14:00:00,100.94,101.18,100.88,101.18,16456.0,100.94,101.18,100.88,101.18,16456.0
2018-06-05 14:30:00,101.18,101.65,101.14,101.65,23814.0,101.18,101.65,101.14,101.65,23814.0
2018-06-05 15:00:00,101.65,101.65,101.05,101.15,26138.0,101.65,101.65,101.05,101.15,26138.0
2018-06-05 15:30:00,101.13,101.27,101.09,101.14,46372.0,101.13,101.27,101.09,101.14,46372.0
2018-06-06 09:30:00,101.39,101.58,100.84,101.08,13386.0,101.39,101.58,100.84,101.08,13386.0
2018-06-06 10:00:00,101.06,101.49,101.06,101.2,9270.0,101.06,101.49,101.06,101.2,9270.0
2018-06-06 10:30:00,101.16,101.7,101.16,101.7,12099.0,101.16,101.7,101.16,101.7,12099.0
2018-06-06 11:00:00,101.76,102.08,101.71,102.02,17903.0,101.76,102.08,101.71,102.02,17903.0
2018-06-06 11:30:00,102.07,102.15,101.8,101.99,10062.0,102.07,102.15,101.8,101.99,10062.0
2018-06-06 12:00:00,101.91,101.91,101.71,101.88,8553.0,101.91,101.91,101.71,101.88,8553.0
2018-06-06 12:30:00,101.96,102.09,101.76,102.04,16025.0,101.96,102.09,101.76,102.04,16025.0
2018-06-06 13:00:00,102.06,102.23,102.01,102.21,8900.0,102.06,102.23,102.01,102.21,8900.0
2018-06-06 13:30:00,102.14,102.28,102.07,102.17,22097.0,102.14,102.28,102.07,102.17,22097.0
2018-06-06 14:00:00,102.14,102.26,102.06,102.2,14853.0,102.14,102.26,102.06,102.2,14853.0
2018-06-06 14:30:00,102.18,102.32,101.95,101.98,24799.0,102.18,102.32,101.95,101.98,24799.0
2018-06-06 15:00:00,101.98,102.09,101.89,102.0,20205.0,101.98,102.09,101.89,102.0,20205.0
2018-06-06 15:30:00,102.01,102.22,101.87,102.22,34299.0,102.01,102.22,101.87,102.22,34299.0
2018-06-07 09:30:00,102.31,102.31,99.4,101.28,8770.0,102.31,102.31,99.4,101.28,8770.0
2018-06-07 10:00:00,101.2,101.46,100.6,100.8,11665.0,101.2,101.46,100.6,100.8,11665.0
2018-06-07 10:30:00,100.73,100.73,100.2,100.68,11765.0,100.73,100.73,100.2,100.68,11765.0
2018-06-07 11:00:00,100.63,100.63,100.12,100.41,6700.0,100.63,100.63,100.12,100.41,6700.0
2018-06-07 11:30:00,100.43,100.54,100.27,100.46,6600.0,100.43,100.54,100.27,100.46,6600.0
2018-06-07 12:00:00,100.38,100.44,100.3,100.44,6601.0,100.38,100.44,100.3,100.44,6601.0
2018-06-07 12:30:00,100.39,100.39,100.14,100.18,12900.0,100.39,100.39,100.14,100.18,12900.0
2018-06-07 13:00:00,100.23,100.23,100.03,100.09,8100.0,100.23,100.23,100.03,100.09,8100.0
2018-06-07 13:30:00,100.05,100.17,99.91,100.04,8900.0,100.05,100.17,99.91,100.04,8900.0
2018-06-07 14:00:00,100.07,100.2,99.96,100.15,8405.0,100.07,100.2,99.96,100.15,8405.0
2018-06-07 14:30:00,100.17,100.41,100.13,100.27,9126.0,100.17,100.41,100.13,100.27,9126.0
2018-06-07 15:00:00,100.29,100.51,100.21,100.51,12146.0,100.29,100.51,100.21,100.51,12146.0
2018-06-07 15:30:00,100.45,100.59,100.29,100.3,37088.0,100.45,100.59,100.29,100.3,37088.0
2018-06-08 09:30:00,100.5,101.88,100.31,101.1,17885.0,100.5,101.88,100.31,101.1,17885.0
2018-06-08 10:00:00,101.19,101.59,101.15,101.15,8348.0,101.19,101.59,101.15,101.15,8348.0
2018-06-08 10:30:00,101.15,101.16,100.57,100.9,7300.0,101.15,101.16,100.57,100.9,7300.0
2018-06-08 11:00:00,100.88,101.12,100.86,101.03,5630.0,100.88,101.12,100.86,101.03,5630.0
2018-06-08 11:30:00,100.99,101.17,100.93,101.14,10369.0,100.99,101.17,100.93,101.14,10369.0
2018-06-08 12:00:00,101.13,101.46,101.12,101.46,7850.0,101.13,101.46,101.12,101.46,7850.0
2018-06-08 12:30:00,101.46,101.58,101.36,101.53,5500.0,101.46,101.58,101.36,101.53,5500.0
2018-06-08 13:00:00,101.52,101.53,101.33,101.37,5655.0,101.52,101.53,101.33,101.37,5655.0
2018-06-08 13:30:00,101.37,101.66,101.34,101.66,8000.0,101.37,101.66,101.34,101.66,8000.0
2018-06-08 14:00:00,101.69,102.06,101.59,102.04,18552.0,101.69,102.06,101.59,102.04,18552.0
2018-06-08 14:30:00,102.03,102.03,101.78,101.79,8100.0,102.03,102.03,101.78,101.79,8100.0
2018-06-08 15:00:00,101.74,101.9,101.64,101.83,12953.0,101.74,101.9,101.64,101.83,12953.0
2018-06-08 15:30:00,101.82,102.01,101.79,101.89,55119.0,101.82,102.01,101.79,101.89,55119.0
2018-06-11 09:30:00,101.58,102.08,100.36,101.33,40865.0,101.58,102.08,100.36,101.33,40865.0
2018-06-11 10:00:00,101.33,101.45,100.76,100.81,11907.0,101.33,101.45,100.76,100.81,11907.0
2018-06-11 10:30:00,100.87,101.36,100.79,101.17,15624.0,100.87,101.36,100.79,101.17,15624.0
2018-06-11 11:00:00,101.24,101.5,101.23,101.28,13694.0,101.24,101.5,101.23,101.28,13694.0
2018-06-11 11:30:00,101.33,101.52,101.25,101.3,13403.0,101.33,101.52,101.25,101.3,13403.0
2018-06-11 12:00:00,101.31,101.59,101.15,101.39,56180.0,101.31,101.59,101.15,101.39,56180.0
2018-06-11 12:30:00,101.34,101.47,101.2,101.35,12766.0,101.34,101.47,101.2,101.35,12766.0
2018-06-11 13:00:00,101.41,101.42,101.26,101.37,8361.0,101.41,101.42,101.26,101.37,8361.0
2018-06-11 13:30:00,101.3,101.39,101.23,101.36,11998.0,101.3,101.39,101.23,101.36,11998.0
2018-06-11 14:00:00,101.32,101.4,101.26,101.3,11054.0,101.32,101.4,101.26,101.3,11054.0
2018-06-11 14:30:00,101.33,101.41,101.28,101.37,11248.0,101.33,101.41,101.28,101.37,11248.0
2018-06-11 15:00:00,101.42,101.48,101.34,101.37,31126.0,101.42,101.48,101.34,101.37,31126.0
2018-06-11 15:30:00,101.37,101.37,101.05,101.13,38829.0,101.37,101.37,101.05,101.13,38829.0
2018-06-12 09:30:00,101.08,101.52,100.78,101.14,19827.0,101.08,101.52,100.78,101.14,19827.0
2018-06-12 10:00:00,101.22,101.55,101.15,101.36,23134.0,101.22,101.55,101.15,101.36,23134.0
2018-06-12 10:30:00,101.39,101.52,101.06,101.06,17500.0,101.39,101.52,101.06,101.06,17500.0
2018-06-12 11:00:00,101.1,101.29,100.92,101.11,11755.0,101.1,101.29,100.92,101.11,11755.0
2018-06-12 11:30:00,101.13,101.29,100.91,101.23,17232.0,101.13,101.29,100.91,101.23,17232.0
2018-06-12 12:00:00,101.24,101.6,101.24,101.43,6976.0,101.24,101.6,101.24,101.43,6976.0
2018-06-12 12:30:00,101.36,101.5,101.33,101.43,5979.0,101.36,101.5,101.33,101.43,5979.0
2018-06-12 13:00:00,101.48,101.53,101.23,101.23,20220.0,101.48,101.53,101.23,101.23,20220.0
2018-06-12 13:30:00,101.25,101.44,101.18,101.37,12272.0,101.25,101.44,101.18,101.37,12272.0
2018-06-12 14:00:00,101.32,101.47,101.05,101.17,12387.0,101.32,101.47,101.05,101.17,12387.0
2018-06-12 14:30:00,101.15,101.33,101.1,101.22,21382.0,101.15,101.33,101.1,101.22,21382.0
2018-06-12 15:00:00,101.2,101.77,101.18,101.38,42517.0,101.2,101.77,101.18,101.38,42517.0
2018-06-12 15:30:00,101.35,101.4,101.25,101.39,36038.0,101.35,101.4,101.25,101.39,36038.0
2018-06-13 09:30:00,101.38,101.56,101.12,101.25,15162.0,101.38,101.56,101.12,101.25,15162.0
2018-06-13 10:00:00,101.25,101.7,101.25,101.65,11842.0,101.25,101.7,101.25,101.65,11842.0
2018-06-13 10:30:00,101.62,101.62,101.09,101.09,18300.0,101.62,101.62,101.09,101.09,18300.0
2018-06-13 11:00:00,101.09,101.13,100.79,101.07,14410.0,101.09,101.13,100.79,101.07,14410.0
2018-06-13 11:30:00,101.09,101.32,100.89,101.18,16691.0,101.09,101.32,100.89,101.18,16691.0
2018-06-13 12:00:00,101.15,101.16,100.98,101.06,7800.0,101.15,101.16,100.98,101.06,7800.0
2018-06-13 12:30:00,101.06,101.21,101.06,101.21,4895.0,101.06,101.21,101.06,101.21,4895.0
2018-06-13 13:00:00,101.17,101.24,100.98,101.12,7328.0,101.17,101.24,100.98,101.12,7328.0
2018-06-13 13:30:00,101.12,101.18,101.04,101.1,6111.0,101.12,101.18,101.04,101.1,6111.0
2018-06-13 14:00:00,101.11,101.14,100.61,100.87,18444.0,101.11,101.14,100.61,100.87,18444.0
2018-06-13 14:30:00,100.82,101.03,100.72,100.94,21781.0,100.82,101.03,100.72,100.94,21781.0
2018-06-13 15:00:00,100.97,101.11,100.91,100.94,43661.0,100.97,101.11,100.91,100.94,43661.0
2018-06-13 15:30:00,100.87,101.14,100.81,100.92,42586.0,100.87,101.14,100.81,100.92,42586.0
2018-06-14 09:30:00,100.96,101.64,100.86,101.02,34415.0,100.96,101.64,100.86,101.02,34415.0
2018-06-14 10:00:00,101.12,101.19,100.86,100.97,23734.0,101.12,101.19,100.86,100.97,23734.0
2018-06-14 10:30:00,100.93,101.02,100.82,100.82,10746.0,100.93,101.02,100.82,100.82,10746.0
2018-06-14 11:00:00,100.77,101.07,100.69,100.81,18828.0,100.77,101.07,100.69,100.81,18828.0
2018-06-14 11:30:00,100.81,100.94,100.79,100.83,22862.0,100.81,100.94,100.79,100.83,22862.0
2018-06-14 12:00:00,100.79,100.99,100.79,100.83,14529.0,100.79,100.99,100.79,100.83,14529.0
2018-06-14 12:30:00,100.81,101.12,100.67,101.0,40712.0,100.81,101.12,100.67,101.0,40712.0
2018-06-14 13:00:00,101.0,101.35,100.92,101.35,29127.0,101.0,101.35,100.92,101.35,29127.0
2018-06-14 13:30:00,101.35,101.39,101.13,101.19,10274.0,101.35,101.39,101.13,101.19,10274.0
2018-06-14 14:00:00,101.25,101.32,100.9,101.03,14602.0,101.25,101.32,100.9,101.03,14602.0
2018-06-14 14:30:00,101.03,101.26,100.95,101.06,11830.0,101.03,101.26,100.95,101.06,11830.0
2018-06-14 15:00:00,101.13,101.56,101.01,101.56,17993.0,101.13,101.56,101.01,101.56,17993.0
2018-06-14 15:30:00,101.52,101.58,101.41,101.54,51318.0,101.52,101.58,101.41,101.54,51318.0
2018-06-15 09:30:00,101.35,101.55,100.44,101.01,101738.0,101.35,101.55,100.44,101.01,101738.0
2018-06-15 10:00:00,101.06,101.26,100.93,100.99,19387.0,101.06,101.26,100.93,100.99,19387.0
2018-06-15 10:30:00,100.94,101.05,100.6,100.97,11360.0,100.94,101.05,100.6,100.97,11360.0
2018-06-15 11:00:00,101.12,101.14,100.91,100.97,10168.0,101.12,101.14,100.91,100.97,10168.0
2018-06-15 11:30:00,100.96,101.02,100.51,100.59,15210.0,100.96,101.02,100.51,100.59,15210.0
2018-06-15 12:00:00,100.59,100.64,100.26,100.31,106201.0,100.59,100.64,100.26,100.31,106201.0
2018-06-15 12:30:00,100.42,101.27,100.42,101.27,38363.0,100.42,101.27,100.42,101.27,38363.0
2018-06-15 13:00:00,101.31,101.5,101.3,101.49,5955.0,101.31,101.5,101.3,101.49,5955.0
2018-06-15 13:30:00,101.46,101.5,101.19,101.19,14024.0,101.46,101.5,101.19,101.19,14024.0
2018-06-15 14:00:00,101.26,101.3,100.96,101.2,21046.0,101.26,101.3,100.96,101.2,21046.0
2018-06-15 14:30:00,101.26,101.28,100.99,101.13,10700.0,101.26,101.28,100.99,101.13,10700.0
2018-06-15 15:00:00,101.1,101.18,100.93,101.16,16895.0,101.1,101.18,100.93,101.16,16895.0
2018-06-15 15:30:00,101.11,101.3,101.0,101.27,67842.0,101.11,101.3,101.0,101.27,67842.0
2018-06-18 09:30:00,100.66,100.66,99.66,99.99,48088.0,100.66,100.66,99.66,99.99,48088.0
2018-06-18 10:00:00,99.95,99.95,99.04,99.45,25169.0,99.95,99.95,99.04,99.45,25169.0
2018-06-18 10:30:00,99.49,100.07,99.49,99.75,21859.0,99.49,100.07,99.49,99.75,21859.0
2018-06-18 11:00:00,99.79,100.18,99.72,100.05,15911.0,99.79,100.18,99.72,100.05,15911.0
2018-06-18 11:30:00,100.1,100.1,99.58,99.62,10553.0,100.1,100.1,99.58,99.62,10553.0
2018-06-18 12:00:00,99.63,99.84,99.43,99.51,12410.0,99.63,99.84,99.43,99.51,12410.0
2018-06-18 12:30:00,99.54,99.75,99.47,99.72,11372.0,99.54,99.75,99.47,99.72,11372.0
2018-06-18 13:00:00,99.75,99.9,99.68,99.9,7354.0,99.75,99.9,99.68,99.9,7354.0
2018-06-18 13:30:00,99.86,100.2,99.82,100.11,21300.0,99.86,100.2,99.82,100.11,21300.0
2018-06-18 14:00:00,100.09,100.44,100.01,100.39,12105.0,100.09,100.44,100.01,100.39,12105.0
2018-06-18 14:30:00,100.44,100.58,100.07,100.12,14510.0,100.44,100.58,100.07,100.12,14510.0
2018-06-18 15:00:00,100.11,100.35,100.04,100.31,18555.0,100.11,100.35,100.04,100.31,18555.0
2018-06-18 15:30:00,100.35,100.46,100.23,100.28,49625.0,100.35,100.46,100.23,100.28,49625.0
2018-06-19 09:30:00,100.32,100.54,99.56,99.56,35725.0,100.32,100.54,99.56,99.56,35725.0
2018-06-19 10:00:00,99.57,99.97,99.21,99.25,18348.0,99.57,99.97,99.21,99.25,18348.0
2018-06-19 10:30:00,99.12,100.33,98.84,100.18,131378.0,99.12,100.33,98.84,100.18,131378.0
2018-06-19 11:00:00,100.22,100.52,99.97,100.31,92581.0,100.22,100.52,99.97,100.31,92581.0
2018-06-19 11:30:00,100.31,100.45,100.05,100.16,12860.0,100.31,100.45,100.05,100.16,12860.0
2018-06-19 12:00:00,100.13,100.22,100.0,100.22,8420.0,100.13,100.22,100.0,100.22,8420.0
2018-06-19 12:30:00,100.23,100.44,100.16,100.41,7912.0,100.23,100.44,100.16,100.41,7912.0
2018-06-19 13:00:00,100.48,100.73,100.36,100.73,57705.0,100.48,100.73,100.36,100.73,57705.0
2018-06-19 13:30:00,100.73,101.15,100.73,100.94,33937.0,100.73,101.15,100.73,100.94,33937.0
2018-06-19 14:00:00,100.97,101.17,100.89,101.02,10208.0,100.97,101.17,100.89,101.02,10208.0
2018-06-19 14:30:00,101.01,101.14,100.99,101.07,12000.0,101.01,101.14,100.99,101.07,12000.0
2018-06-19 15:00:00,101.03,101.28,101.03,101.04,19123.0,101.03,101.28,101.03,101.04,19123.0
2018-06-19 15:30:00,101.03,101.28,100.94,100.99,88408.0,101.03,101.28,100.94,100.99,88408.0
2018-06-20 09:30:00,101.14,101.51,100.43,100.64,103836.0,101.14,101.51,100.43,100.64,103836.0
2018-06-20 10:00:00,100.75,101.55,100.67,101.06,152145.0,100.75,101.55,100.67,101.06,152145.0
2018-06-20 10:30:00,101.09,101.37,101.04,101.35,19067.0,101.09,101.37,101.04,101.35,19067.0
2018-06-20 11:00:00,101.37,101.39,100.99,101.02,14280.0,101.37,101.39,100.99,101.02,14280.0
2018-06-20 11:30:00,101.05,101.07,100.55,100.64,14200.0,101.05,101.07,100.55,100.64,14200.0
2018-06-20 12:00:00,100.69,101.42,100.63,101.39,16703.0,100.69,101.42,100.63,101.39,16703.0
2018-06-20 12:30:00,101.31,101.57,101.29,101.51,9845.0,101.31,101.57,101.29,101.51,9845.0
2018-06-20 13:00:00,101.52,101.52,101.27,101.33,12200.0,101.52,101.52,101.27,101.33,12200.0
2018-06-20 13:30:00,101.39,101.44,101.2,101.2,11300.0,101.39,101.44,101.2,101.2,11300.0
2018-06-20 14:00:00,101.12,101.12,100.9,101.07,14757.0,101.12,101.12,100.9,101.07,14757.0
2018-06-20 14:30:00,101.03,101.1,100.88,100.89,15146.0,101.03,101.1,100.88,100.89,15146.0
2018-06-20 15:00:00,100.87,101.32,100.82,101.29,65138.0,100.87,101.32,100.82,101.29,65138.0
2018-06-20 15:30:00,101.28,101.29,101.12,101.2,48611.0,101.28,101.29,101.12,101.2,48611.0
2018-06-21 09:30:00,101.41,101.8,100.93,101.18,75642.0,101.41,101.8,100.93,101.18,75642.0
2018-06-21 10:00:00,101.19,101.27,99.78,99.9,18429.0,101.19,101.27,99.78,99.9,18429.0
2018-06-21 10:30:00,100.07,100.29,99.83,100.29,17629.0,100.07,100.29,99.83,100.29,17629.0
2018-06-21 11:00:00,100.27,100.49,99.97,100.39,25274.0,100.27,100.49,99.97,100.39,25274.0
2018-06-21 11:30:00,100.44,100.55,100.3,100.31,10700.0,100.44,100.55,100.3,100.31,10700.0
2018-06-21 12:00:00,100.34,100.5,100.22,100.31,11800.0,100.34,100.5,100.22,100.31,11800.0
2018-06-21 12:30:00,100.29,100.4,100.23,100.34,30149.0,100.29,100.4,100.23,100.34,30149.0
2018-06-21 13:00:00,100.29,100.48,100.24,100.48,11375.0,100.29,100.48,100.24,100.48,11375.0
2018-06-21 13:30:00,100.43,100.81,100.4,100.81,36510.0,100.43,100.81,100.4,100.81,36510.0
2018-06-21 14:00:00,100.82,101.21,100.82,101.12,22910.0,100.82,101.21,100.82,101.12,22910.0
2018-06-21 14:30:00,101.12,101.26,101.01,101.11,23196.0,101.12,101.26,101.01,101.11,23196.0
2018-06-21 15:00:00,101.09,101.26,100.8,100.83,29953.0,101.09,101.26,100.8,100.83,29953.0
2018-06-21 15:30:00,100.86,101.01,100.58,100.92,59756.0,100.86,101.01,100.58,100.92,59756.0
2018-06-22 09:30:00,101.13,101.66,100.43,101.32,58270.0,101.13,101.66,100.43,101.32,58270.0
2018-06-22 10:00:00,101.19,101.65,100.73,100.94,14749.0,101.19,101.65,100.73,100.94,14749.0
2018-06-22 10:30:00,100.95,101.67,100.87,101.59,14261.0,100.95,101.67,100.87,101.59,14261.0
2018-06-22 11:00:00,101.66,101.67,101.24,101.4,24297.0,101.66,101.67,101.24,101.4,24297.0
2018-06-22 11:30:00,101.47,101.63,101.24,101.45,15388.0,101.47,101.63,101.24,101.45,15388.0
2018-06-22 12:00:00,101.38,101.74,101.37,101.57,16900.0,101.38,101.74,101.37,101.57,16900.0
2018-06-22 12:30:00,101.55,101.6,101.35,101.5,12056.0,101.55,101.6,101.35,101.5,12056.0
2018-06-22 13:00:00,101.5,101.9,101.5,101.9,14052.0,101.5,101.9,101.5,101.9,14052.0
2018-06-22 13:30:00,101.85,101.85,101.27,101.27,23211.0,101.85,101.85,101.27,101.27,23211.0
2018-06-22 14:00:00,101.27,101.36,100.45,100.61,30710.0,101.27,101.36,100.45,100.61,30710.0
2018-06-22 14:30:00,100.62,101.37,100.62,101.24,47771.0,100.62,101.37,100.62,101.24,47771.0
2018-06-22 15:00:00,101.24,101.26,100.39,100.65,53596.0,101.24,101.26,100.39,100.65,53596.0
2018-06-22 15:30:00,100.69,101.03,99.88,99.96,529854.0,100.69,101.03,99.88,99.96,529854.0
2018-06-25 09:30:00,99.97,100.4,98.66,98.66,25207.0,99.97,100.4,98.66,98.66,25207.0
2018-06-25 10:00:00,98.72,98.9,97.81,98.19,40701.0,98.72,98.9,97.81,98.19,40701.0
2018-06-25 10:30:00,98.18,98.39,97.55,97.86,45002.0,98.18,98.39,97.55,97.86,45002.0
2018-06-25 11:00:00,97.87,98.0,97.38,97.59,49119.0,97.87,98.0,97.38,97.59,49119.0
2018-06-25 11:30:00,97.6,97.65,97.06,97.18,53002.0,97.6,97.65,97.06,97.18,53002.0
2018-06-25 12:00:00,97.24,97.26,96.84,97.09,28336.0,97.24,97.26,96.84,97.09,28336.0
2018-06-25 12:30:00,97.1,97.4,97.1,97.16,24686.0,97.1,97.4,97.1,97.16,24686.0
2018-06-25 13:00:00,97.23,97.37,96.98,97.14,20307.0,97.23,97.37,96.98,97.14,20307.0
2018-06-25 13:30:00,97.13,97.86,97.09,97.69,18719.0,97.13,97.86,97.09,97.69,18719.0
2018-06-25 14:00:00,97.69,97.84,97.48,97.53,16645.0,97.69,97.84,97.48,97.53,16645.0
2018-06-25 14:30:00,97.54,97.54,97.0,97.17,33362.0,97.54,97.54,97.0,97.17,33362.0
2018-06-25 15:00:00,97.16,97.38,97.16,97.22,40025.0,97.16,97.38,97.16,97.22,40025.0
2018-06-25 15:30:00,97.25,97.64,97.13,97.53,175375.0,97.25,97.64,97.13,97.53,175375.0
2018-06-26 09:30:00,97.71,98.82,96.7,98.72,15948.0,97.71,98.82,96.7,98.72,15948.0
2018-06-26 10:00:00,98.8,99.18,98.59,98.59,17390.0,98.8,99.18,98.59,98.59,17390.0
2018-06-26 10:30:00,98.56,99.04,98.44,98.96,14953.0,98.56,99.04,98.44,98.96,14953.0
2018-06-26 11:00:00,98.93,99.31,98.93,99.12,17487.0,98.93,99.31,98.93,99.12,17487.0
2018-06-26 11:30:00,99.11,99.33,98.75,99.28,27387.0,99.11,99.33,98.75,99.28,27387.0
2018-06-26 12:00:00,99.27,99.64,99.27,99.45,10683.0,99.27,99.64,99.27,99.45,10683.0
2018-06-26 12:30:00,99.6,99.87,99.57,99.76,11906.0,99.6,99.87,99.57,99.76,11906.0
2018-06-26 13:00:00,99.74,100.06,99.74,100.04,12880.0,99.74,100.06,99.74,100.04,12880.0
2018-06-26 13:30:00,100.01,100.11,99.91,100.09,16477.0,100.01,100.11,99.91,100.09,16477.0
2018-06-26 14:00:00,100.09,100.23,100.01,100.23,17231.0,100.09,100.23,100.01,100.23,17231.0
2018-06-26 14:30:00,100.17,100.27,100.06,100.27,17090.0,100.17,100.27,100.06,100.27,17090.0
2018-06-26 15:00:00,100.27,100.38,100.02,100.04,27064.0,100.27,100.38,100.02,100.04,27064.0
2018-06-26 15:30:00,100.06,100.27,99.96,100.06,81040.0,100.06,100.27,99.96,100.06,81040.0
2018-06-27 09:30:00,100.5,100.76,99.21,99.84,30078.0,100.5,100.76,99.21,99.84,30078.0
2018-06-27 10:00:00,99.97,100.52,99.97,100.36,13453.0,99.97,100.52,99.97,100.36,13453.0
2018-06-27 10:30:00,100.32,100.41,100.02,100.09,17900.0,100.32,100.41,100.02,100.09,17900.0
2018-06-27 11:00:00,100.03,100.03,99.51,99.51,16600.0,100.03,100.03,99.51,99.51,16600.0
2018-06-27 11:30:00,99.42,99.45,99.17,99.39,26360.0,99.42,99.45,99.17,99.39,26360.0
2018-06-27 12:00:00,99.42,99.81,99.42,99.55,14486.0,99.42,99.81,99.42,99.55,14486.0
2018-06-27 12:30:00,99.49,99.54,99.04,99.04,18800.0,99.49,99.54,99.04,99.04,18800.0
2018-06-27 13:00:00,99.09,99.14,98.51,98.72,20538.0,99.09,99.14,98.51,98.72,20538.0
2018-06-27 13:30:00,98.72,98.85,98.54,98.72,32995.0,98.72,98.85,98.54,98.72,32995.0
2018-06-27 14:00:00,98.69,98.84,98.19,98.33,52134.0,98.69,98.84,98.19,98.33,52134.0
2018-06-27 14:30:00,98.3,98.71,98.17,98.18,17488.0,98.3,98.71,98.17,98.18,17488.0
2018-06-27 15:00:00,98.19,98.2,97.81,98.15,31443.0,98.19,98.2,97.81,98.15,31443.0
2018-06-27 15:30:00,98.13,98.28,97.44,97.52,95863.0,98.13,98.28,97.44,97.52,95863.0
2018-06-28 09:30:00,97.38,97.38,96.65,97.27,11389.0,97.38,97.38,96.65,97.27,11389.0
2018-06-28 10:00:00,96.99,97.12,96.66,96.76,20700.0,96.99,97.12,96.66,96.76,20700.0
2018-06-28 10:30:00,96.72,97.11,96.62,97.02,29575.0,96.72,97.11,96.62,97.02,29575.0
2018-06-28 11:00:00,97.03,97.6,96.97,97.47,22941.0,97.03,97.6,96.97,97.47,22941.0
2018-06-28 11:30:00,97.49,97.73,97.41,97.6,41712.0,97.49,97.73,97.41,97.6,41712.0
2018-06-28 12:00:00,97.66,97.76,97.24,97.27,11760.0,97.66,97.76,97.24,97.27,11760.0
2018-06-28 12:30:00,97.28,97.67,97.15,97.47,11600.0,97.28,97.67,97.15,97.47,11600.0
2018-06-28 13:00:00,97.53,98.01,97.52,98.01,6613.0,97.53,98.01,97.52,98.01,6613.0
2018-06-28 13:30:00,98.04,98.14,97.89,98.03,38927.0,98.04,98.14,97.89,98.03,38927.0
2018-06-28 14:00:00,98.01,98.36,97.95,98.33,19116.0,98.01,98.36,97.95,98.33,19116.0
2018-06-28 14:30:00,98.3,98.65,98.28,98.65,17179.0,98.3,98.65,98.28,98.65,17179.0
2018-06-28 15:00:00,98.66,98.91,98.55,98.79,21999.0,98.66,98.91,98.55,98.79,21999.0
2018-06-28 15:30:00,98.8,98.88,98.63,98.71,65573.0,98.8,98.88,98.63,98.71,65573.0
2018-06-29 09:30:00,98.91,99.06,98.22,99.06,21017.0,98.91,99.06,98.22,99.06,21017.0
2018-06-29 10:00:00,99.01,99.11,98.87,99.02,8800.0,99.01,99.11,98.87,99.02,8800.0
2018-06-29 10:30:00,98.91,99.1,98.6,98.99,24949.0,98.91,99.1,98.6,98.99,24949.0
2018-06-29 11:00:00,99.0,99.22,98.89,98.92,21808.0,99.0,99.22,98.89,98.92,21808.0
2018-06-29 11:30:00,98.95,99.03,98.74,98.79,14511.0,98.95,99.03,98.74,98.79,14511.0
2018-06-29 12:00:00,98.82,99.1,98.75,98.78,22314.0,98.82,99.1,98.75,98.78,22314.0
2018-06-29 12:30:00,98.75,98.83,98.62,98.62,11700.0,98.75,98.83,98.62,98.62,11700.0
2018-06-29 13:00:00,98.66,98.68,98.49,98.51,14632.0,98.66,98.68,98.49,98.51,14632.0
2018-06-29 13:30:00,98.47,98.59,98.24,98.39,16475.0,98.47,98.59,98.24,98.39,16475.0
2018-06-29 14:00:00,98.42,98.46,98.13,98.26,8950.0,98.42,98.46,98.13,98.26,8950.0
2018-06-29 14:30:00,98.22,98.22,98.03,98.11,20589.0,98.22,98.22,98.03,98.11,20589.0
2018-06-29 15:00:00,98.15,98.33,97.98,97.99,23376.0,98.15,98.33,97.98,97.99,23376.0
2018-06-29 15:30:00,97.98,97.98,97.64,97.66,68328.0,97.98,97.98,97.64,97.66,68328.0
2018-07-02 09:30:00,96.72,97.14,96.36,97.13,20172.0,96.72,97.14,96.36,97.13,20172.0
2018-07-02 10:00:00,97.13,97.44,96.91,97.44,16187.0,97.13,97.44,96.91,97.44,16187.0
2018-07-02 10:30:00,97.41,97.63,97.01,97.29,29886.0,97.41,97.63,97.01,97.29,29886.0
2018-07-02 11:00:00,97.31,97.46,96.86,96.93,14989.0,97.31,97.46,96.86,96.93,14989.0
2018-07-02 11:30:00,96.94,96.98,96.75,96.8,18193.0,96.94,96.98,96.75,96.8,18193.0
2018-07-02 12:00:00,96.83,96.97,96.64,96.94,11434.0,96.83,96.97,96.64,96.94,11434.0
2018-07-02 12:30:00,96.98,97.16,96.89,97.14,14700.0,96.98,97.16,96.89,97.14,14700.0
2018-07-02 13:00:00,97.2,97.48,97.2,97.33,10400.0,97.2,97.48,97.2,97.33,10400.0
2018-07-02 13:30:00,97.4,97.71,97.39,97.49,15408.0,97.4,97.71,97.39,97.49,15408.0
2018-07-02 14:00:00,97.57,98.03,97.53,97.97,15055.0,97.57,98.03,97.53,97.97,15055.0
2018-07-02 14:30:00,97.92,97.96,97.68,97.79,28414.0,97.92,97.96,97.68,97.79,28414.0
2018-07-02 15:00:00,97.8,98.01,97.69,97.94,19690.0,97.8,98.01,97.69,97.94,19690.0
2018-07-02 15:30:00,97.96,98.04,97.77,97.83,63161.0,97.96,98.04,97.77,97.83,63161.0
2018-07-03 09:30:00,97.85,98.34,96.35,98.3,31710.0,97.85,98.34,96.35,98.3,31710.0
2018-07-03 10:00:00,98.3,98.3,97.82,98.06,12810.0,98.3,98.3,97.82,98.06,12810.0
2018-07-03 10:30:00,98.09,98.32,98.05,98.12,17958.0,98.09,98.32,98.05,98.12,17958.0
2018-07-03 11:00:00,98.14,98.14,97.81,98.01,14297.0,98.14,98.14,97.81,98.01,14297.0
2018-07-03 11:30:00,97.98,98.05,97.74,97.85,14099.0,97.98,98.05,97.74,97.85,14099.0
2018-07-03 12:00:00,97.88,97.9,97.73,97.8,16765.0,97.88,97.9,97.73,97.8,16765.0
2018-07-03 12:30:00,97.8,97.84,97.24,97.38,34961.0,97.8,97.84,97.24,97.38,34961.0
2018-07-05 09:30:00,97.62,98.1,96.99,97.71,34630.0,97.62,98.1,96.99,97.71,34630.0
2018-07-05 10:00:00,97.74,98.16,97.74,98.0,74205.0,97.74,98.16,97.74,98.0,74205.0
2018-07-05 10:30:00,97.99,98.0,97.77,97.99,13929.0,97.99,98.0,97.77,97.99,13929.0
2018-07-05 11:00:00,98.07,98.07,97.79,97.93,28344.0,98.07,98.07,97.79,97.93,28344.0
2018-07-05 11:30:00,97.91,98.26,97.85,98.22,30875.0,97.91,98.26,97.85,98.22,30875.0
2018-07-05 12:00:00,98.22,98.26,98.17,98.19,15580.0,98.22,98.26,98.17,98.19,15580.0
2018-07-05 12:30:00,98.16,98.22,97.83,97.83,14505.0,98.16,98.22,97.83,97.83,14505.0
2018-07-05 13:00:00,97.86,98.16,97.85,98.14,16127.0,97.86,98.16,97.85,98.14,16127.0
2018-07-05 13:30:00,98.15,98.47,98.15,98.34,7128.0,98.15,98.47,98.15,98.34,7128.0
2018-07-05 14:00:00,98.4,98.62,98.29,98.58,58742.0,98.4,98.62,98.29,98.58,58742.0
2018-07-05 14:30:00,98.55,98.78,98.52,98.73,8711.0,98.55,98.78,98.52,98.73,8711.0
2018-07-05 15:00:00,98.72,98.94,98.46,98.5,26990.0,98.72,98.94,98.46,98.5,26990.0
2018-07-05 15:30:00,98.5,98.53,98.32,98.47,61042.0,98.5,98.53,98.32,98.47,61042.0
2018-07-06 09:30:00,98.6,99.49,97.95,99.25,36401.0,98.6,99.49,97.95,99.25,36401.0
2018-07-06 10:00:00,99.25,99.81,99.25,99.49,34796.0,99.25,99.81,99.25,99.49,34796.0
2018-07-06 10:30:00,99.54,99.63,99.13,99.35,31269.0,99.54,99.63,99.13,99.35,31269.0
2018-07-06 11:00:00,99.41,99.79,99.39,99.75,12742.0,99.41,99.79,99.39,99.75,12742.0
2018-07-06 11:30:00,99.84,100.32,99.84,100.06,24004.0,99.84,100.32,99.84,100.06,24004.0
2018-07-06 12:00:00,100.11,100.14,99.77,100.0,9331.0,100.11,100.14,99.77,100.0,9331.0
2018-07-06 12:30:00,99.99,100.0,99.89,99.89,6070.0,99.99,100.0,99.89,99.89,6070.0
2018-07-06 13:00:00,99.87,100.06,99.87,99.91,10485.0,99.87,100.06,99.87,99.91,10485.0
2018-07-06 13:30:00,99.9,100.04,99.87,99.99,7928.0,99.9,100.04,99.87,99.99,7928.0
2018-07-06 14:00:00,99.99,100.0,99.86,99.97,5700.0,99.99,100.0,99.86,99.97,5700.0
2018-07-06 14:30:00,99.97,100.07,99.92,100.01,9100.0,99.97,100.07,99.92,100.01,9100.0
2018-07-06 15:00:00,100.0,100.09,99.9,100.04,10200.0,100.0,100.09,99.9,100.04,10200.0
2018-07-06 15:30:00,100.04,100.19,99.86,100.0,45860.0,100.04,100.19,99.86,100.0,45860.0
2018-07-09 09:30:00,100.23,100.32,99.81,100.15,11051.0,100.23,100.32,99.81,100.15,11051.0
2018-07-09 10:00:00,100.1,100.19,99.32,99.49,13400.0,100.1,100.19,99.32,99.49,13400.0
2018-07-09 10:30:00,99.4,99.45,98.93,99.45,18571.0,99.4,99.45,98.93,99.45,18571.0
2018-07-09 11:00:00,99.42,99.8,99.37,99.69,12500.0,99.42,99.8,99.37,99.69,12500.0
2018-07-09 11:30:00,99.62,99.78,99.58,99.64,17700.0,99.62,99.78,99.58,99.64,17700.0
2018-07-09 12:00:00,99.71,99.83,99.67,99.7,16400.0,99.71,99.83,99.67,99.7,16400.0
2018-07-09 12:30:00,99.7,99.77,99.65,99.7,14672.0,99.7,99.77,99.65,99.7,14672.0
2018-07-09 13:00:00,99.72,99.77,99.56,99.62,12620.0,99.72,99.77,99.56,99.62,12620.0
2018-07-09 13:30:00,99.59,99.83,99.53,99.65,22998.0,99.59,99.83,99.53,99.65,22998.0
2018-07-09 14:00:00,99.69,99.74,99.56,99.7,15420.0,99.69,99.74,99.56,99.7,15420.0
2018-07-09 14:30:00,99.68,99.72,99.59,99.59,13124.0,99.68,99.72,99.59,99.59,13124.0
2018-07-09 15:00:00,99.59,99.64,99.32,99.49,30409.0,99.59,99.64,99.32,99.49,30409.0
2018-07-09 15:30:00,99.51,99.54,99.3,99.39,114661.0,99.51,99.54,99.3,99.39,114661.0
2018-07-10 09:30:00,99.44,99.68,98.73,99.63,10768.0,99.44,99.68,98.73,99.63,10768.0
2018-07-10 10:00:00,99.6,99.76,99.32,99.48,11839.0,99.6,99.76,99.32,99.48,11839.0
2018-07-10 10:30:00,99.47,99.56,99.12,99.2,11346.0,99.47,99.56,99.12,99.2,11346.0
2018-07-10 11:00:00,99.29,99.59,98.95,99.0,67134.0,99.29,99.59,98.95,99.0,67134.0
2018-07-10 11:30:00,99.06,99.26,98.93,99.08,16700.0,99.06,99.26,98.93,99.08,16700.0
2018-07-10 12:00:00,98.99,99.03,98.87,98.93,8547.0,98.99,99.03,98.87,98.93,8547.0
2018-07-10 12:30:00,99.03,99.03,98.81,98.87,7023.0,99.03,99.03,98.81,98.87,7023.0
2018-07-10 13:00:00,98.86,98.99,98.72,98.73,10829.0,98.86,98.99,98.72,98.73,10829.0
2018-07-10 13:30:00,98.69,98.8,98.51,98.77,33708.0,98.69,98.8,98.51,98.77,33708.0
2018-07-10 14:00:00,98.8,98.86,98.66,98.68,22636.0,98.8,98.86,98.66,98.68,22636.0
2018-07-10 14:30:00,98.65,98.8,98.61,98.71,9284.0,98.65,98.8,98.61,98.71,9284.0
2018-07-10 15:00:00,98.69,99.04,98.68,98.72,29456.0,98.69,99.04,98.68,98.72,29456.0
2018-07-10 15:30:00,98.8,98.86,98.6,98.81,57780.0,98.8,98.86,98.6,98.81,57780.0
2018-07-11 09:30:00,98.47,98.84,97.89,98.4,34652.0,98.47,98.84,97.89,98.4,34652.0
2018-07-11 10:00:00,98.5,98.68,98.28,98.56,11944.0,98.5,98.68,98.28,98.56,11944.0
2018-07-11 10:30:00,98.59,98.68,98.31,98.46,10149.0,98.59,98.68,98.31,98.46,10149.0
2018-07-11 11:00:00,98.47,98.75,98.32,98.33,16425.0,98.47,98.75,98.32,98.33,16425.0
2018-07-11 11:30:00,98.33,98.38,98.09,98.15,7700.0,98.33,98.38,98.09,98.15,7700.0
2018-07-11 12:00:00,98.15,98.2,98.08,98.16,10932.0,98.15,98.2,98.08,98.16,10932.0
2018-07-11 12:30:00,98.17,98.34,98.08,98.24,29416.0,98.17,98.34,98.08,98.24,29416.0
2018-07-11 13:00:00,98.29,98.66,98.29,98.56,8400.0,98.29,98.66,98.29,98.56,8400.0
2018-07-11 13:30:00,98.57,98.63,98.44,98.47,11179.0,98.57,98.63,98.44,98.47,11179.0
2018-07-11 14:00:00,98.55,98.69,98.35,98.51,13288.0,98.55,98.69,98.35,98.51,13288.0
2018-07-11 14:30:00,98.54,98.79,98.52,98.64,11393.0,98.54,98.79,98.52,98.64,11393.0
2018-07-11 15:00:00,98.65,98.8,98.45,98.59,34989.0,98.65,98.8,98.45,98.59,34989.0
2018-07-11 15:30:00,98.59,98.89,98.5,98.64,58685.0,98.59,98.89,98.5,98.64,58685.0
2018-07-12 09:30:00,98.72,99.67,98.35,99.35,18225.0,98.72,99.67,98.35,99.35,18225.0
2018-07-12 10:00:00,99.42,99.55,99.19,99.55,11942.0,99.42,99.55,99.19,99.55,11942.0
2018-07-12 10:30:00,99.47,99.54,99.34,99.41,16369.0,99.47,99.54,99.34,99.41,16369.0
2018-07-12 11:00:00,99.44,99.83,99.41,99.61,44707.0,99.44,99.83,99.41,99.61,44707.0
2018-07-12 11:30:00,99.65,99.74,99.46,99.73,12100.0,99.65,99.74,99.46,99.73,12100.0
2018-07-12 12:00:00,99.73,99.73,99.37,99.48,12000.0,99.73,99.73,99.37,99.48,12000.0
2018-07-12 12:30:00,99.43,99.91,99.25,99.91,14352.0,99.43,99.91,99.25,99.91,14352.0
2018-07-12 13:00:00,99.89,100.35,99.88,100.31,14753.0,99.89,100.35,99.88,100.31,14753.0
2018-07-12 13:30:00,100.31,100.35,99.86,99.86,18941.0,100.31,100.35,99.86,99.86,18941.0
2018-07-12 14:00:00,99.89,100.19,99.85,100.19,13004.0,99.89,100.19,99.85,100.19,13004.0
2018-07-12 14:30:00,100.15,100.24,99.8,99.84,11900.0,100.15,100.24,99.8,99.84,11900.0
2018-07-12 15:00:00,99.84,99.97,99.75,99.95,10268.0,99.84,99.97,99.75,99.95,10268.0
2018-07-12 15:30:00,99.95,99.95,99.71,99.81,34128.0,99.95,99.95,99.71,99.81,34128.0
2018-07-13 09:30:00,100.08,100.14,99.42,100.04,13036.0,100.08,100.14,99.42,100.04,13036.0
2018-07-13 10:00:00,99.94,100.02,99.72,99.79,26715.0,99.94,100.02,99.72,99.79,26715.0
2018-07-13 10:30:00,99.87,99.88,99.48,99.65,7163.0,99.87,99.88,99.48,99.65,7163.0
2018-07-13 11:00:00,99.58,99.71,99.49,99.64,9509.0,99.58,99.71,99.49,99.64,9509.0
2018-07-13 11:30:00,99.64,99.67,99.42,99.58,16113.0,99.64,99.67,99.42,99.58,16113.0
2018-07-13 12:00:00,99.58,99.64,99.49,99.59,8700.0,99.58,99.64,99.49,99.59,8700.0
2018-07-13 12:30:00,99.64,99.87,99.58,99.74,13023.0,99.64,99.87,99.58,99.74,13023.0
2018-07-13 13:00:00,99.78,99.82,99.53,99.64,6385.0,99.78,99.82,99.53,99.64,6385.0
2018-07-13 13:30:00,99.68,99.68,99.38,99.38,9715.0,99.68,99.68,99.38,99.38,9715.0
2018-07-13 14:00:00,99.41,99.69,99.38,99.65,9552.0,99.41,99.69,99.38,99.65,9552.0
2018-07-13 14:30:00,99.72,99.72,99.6,99.67,14880.0,99.72,99.72,99.6,99.67,14880.0
2018-07-13 15:00:00,99.69,99.73,99.52,99.52,25600.0,99.69,99.73,99.52,99.52,25600.0
2018-07-13 15:30:00,99.54,99.71,99.4,99.49,39200.0,99.54,99.71,99.4,99.49,39200.0
2018-07-16 09:30:00,99.64,99.64,98.76,99.24,43594.0,99.64,99.64,98.76,99.24,43594.0
2018-07-16 10:00:00,99.27,99.62,99.26,99.39,38794.0,99.27,99.62,99.26,99.39,38794.0
2018-07-16 10:30:00,99.39,99.54,99.33,99.53,5009.0,99.39,99.54,99.33,99.53,5009.0
2018-07-16 11:00:00,99.46,99.54,99.34,99.41,9497.0,99.46,99.54,99.34,99.41,9497.0
2018-07-16 11:30:00,99.46,99.5,99.31,99.48,14944.0,99.46,99.5,99.31,99.48,14944.0
2018-07-16 12:00:00,99.47,99.73,99.45,99.64,6026.0,99.47,99.73,99.45,99.64,6026.0
2018-07-16 12:30:00,99.59,99.73,99.59,99.73,3815.0,99.59,99.73,99.59,99.73,3815.0
2018-07-16 13:00:00,99.74,99.83,99.45,99.45,7639.0,99.74,99.83,99.45,99.45,7639.0
2018-07-16 13:30:00,99.45,99.58,99.24,99.25,5345.0,99.45,99.58,99.24,99.25,5345.0
2018-07-16 14:00:00,99.24,99.41,99.18,99.39,7532.0,99.24,99.41,99.18,99.39,7532.0
2018-07-16 14:30:00,99.31,99.32,98.96,99.0,12293.0,99.31,99.32,98.96,99.0,12293.0
2018-07-16 15:00:00,99.04,99.25,99.03,99.13,8744.0,99.04,99.25,99.03,99.13,8744.0
2018-07-16 15:30:00,99.14,99.42,99.14,99.38,66756.0,99.14,99.42,99.14,99.38,66756.0
2018-07-17 09:30:00,99.26,99.9,99.26,99.71,3954.0,99.26,99.9,99.26,99.71,3954.0
2018-07-17 10:00:00,99.71,99.89,99.53,99.85,9278.0,99.71,99.89,99.53,99.85,9278.0
2018-07-17 10:30:00,99.97,100.46,99.95,100.39,16996.0,99.97,100.46,99.95,100.39,16996.0
2018-07-17 11:00:00,100.32,100.36,99.94,100.06,13524.0,100.32,100.36,99.94,100.06,13524.0
2018-07-17 11:30:00,100.05,100.42,100.05,100.26,22142.0,100.05,100.42,100.05,100.26,22142.0
2018-07-17 12:00:00,100.24,100.85,100.23,100.85,6700.0,100.24,100.85,100.23,100.85,6700.0
2018-07-17 12:30:00,100.84,100.93,100.61,100.76,13400.0,100.84,100.93,100.61,100.76,13400.0
2018-07-17 13:00:00,100.7,100.76,100.49,100.69,7900.0,100.7,100.76,100.49,100.69,7900.0
2018-07-17 13:30:00,100.71,101.08,100.63,100.67,26939.0,100.71,101.08,100.63,100.67,26939.0
2018-07-17 14:00:00,100.58,100.93,100.45,100.8,7252.0,100.58,100.93,100.45,100.8,7252.0
2018-07-17 14:30:00,100.8,100.84,100.6,100.6,7420.0,100.8,100.84,100.6,100.6,7420.0
2018-07-17 15:00:00,100.55,101.03,100.55,100.94,15266.0,100.55,101.03,100.55,100.94,15266.0
2018-07-17 15:30:00,100.95,101.11,100.8,101.07,83247.0,100.95,101.11,100.8,101.07,83247.0
2018-07-18 09:30:00,100.86,101.2,100.61,101.09,27800.0,100.86,101.2,100.61,101.09,27800.0
2018-07-18 10:00:00,101.07,101.14,100.62,101.01,35171.0,101.07,101.14,100.62,101.01,35171.0
2018-07-18 10:30:00,101.05,101.3,100.9,101.05,17586.0,101.05,101.3,100.9,101.05,17586.0
2018-07-18 11:00:00,101.06,101.22,100.93,101.1,17120.0,101.06,101.22,100.93,101.1,17120.0
2018-07-18 11:30:00,101.08,101.22,100.89,100.89,59055.0,101.08,101.22,100.89,100.89,59055.0
2018-07-18 12:00:00,100.9,101.16,100.81,100.97,61973.0,100.9,101.16,100.81,100.97,61973.0
2018-07-18 12:30:00,100.91,100.99,100.65,100.99,7129.0,100.91,100.99,100.65,100.99,7129.0
2018-07-18 13:00:00,100.96,101.32,100.96,101.12,4903.0,100.96,101.32,100.96,101.12,4903.0
2018-07-18 13:30:00,101.17,101.27,100.87,101.03,6961.0,101.17,101.27,100.87,101.03,6961.0
2018-07-18 14:00:00,100.99,101.08,100.87,100.96,8569.0,100.99,101.08,100.87,100.96,8569.0
2018-07-18 14:30:00,101.02,101.19,100.95,101.09,10834.0,101.02,101.19,100.95,101.09,10834.0
2018-07-18 15:00:00,101.07,101.1,100.88,100.96,34680.0,101.07,101.1,100.88,100.96,34680.0
2018-07-18 15:30:00,100.95,101.2,100.9,101.12,116006.0,100.95,101.2,100.9,101.12,116006.0
2018-07-19 09:30:00,101.1,101.27,100.71,100.94,9702.0,101.1,101.27,100.71,100.94,9702.0
2018-07-19 10:00:00,100.97,101.23,100.87,101.23,6800.0,100.97,101.23,100.87,101.23,6800.0
2018-07-19 10:30:00,101.32,101.46,101.2,101.46,17383.0,101.32,101.46,101.2,101.46,17383.0
2018-07-19 11:00:00,101.41,101.69,101.4,101.68,15004.0,101.41,101.69,101.4,101.68,15004.0
2018-07-19 11:30:00,101.67,101.96,101.63,101.76,7950.0,101.67,101.96,101.63,101.76,7950.0
2018-07-19 12:00:00,101.76,101.78,101.63,101.78,4750.0,101.76,101.78,101.63,101.78,4750.0
2018-07-19 12:30:00,101.81,101.81,101.52,101.64,4900.0,101.81,101.81,101.52,101.64,4900.0
2018-07-19 13:00:00,101.69,102.1,101.62,102.06,10145.0,101.69,102.1,101.62,102.06,10145.0
2018-07-19 13:30:00,101.95,102.29,101.95,102.14,11848.0,101.95,102.29,101.95,102.14,11848.0
2018-07-19 14:00:00,102.17,102.45,102.12,102.32,10300.0,102.17,102.45,102.12,102.32,10300.0
2018-07-19 14:30:00,102.28,102.73,102.0,102.13,46495.0,102.28,102.73,102.0,102.13,46495.0
2018-07-19 15:00:00,102.09,102.29,101.95,102.2,32287.0,102.09,102.29,101.95,102.2,32287.0
2018-07-19 15:30:00,102.16,102.29,101.82,101.9,51470.0,102.16,102.29,101.82,101.9,51470.0
2018-07-20 09:30:00,102.05,102.75,102.05,102.42,41510.0,102.05,102.75,102.05,102.42,41510.0
2018-07-20 10:00:00,102.55,102.93,102.49,102.8,19922.0,102.55,102.93,102.49,102.8,19922.0
2018-07-20 10:30:00,102.78,103.06,102.59,102.63,15927.0,102.78,103.06,102.59,102.63,15927.0
2018-07-20 11:00:00,102.73,102.88,102.58,102.88,8660.0,102.73,102.88,102.58,102.88,8660.0
2018-07-20 11:30:00,102.92,103.1,102.59,102.8,15610.0,102.92,103.1,102.59,102.8,15610.0
2018-07-20 12:00:00,102.71,102.87,102.54,102.54,20678.0,102.71,102.87,102.54,102.54,20678.0
2018-07-20 12:30:00,102.61,102.84,102.37,102.44,32529.0,102.61,102.84,102.37,102.44,32529.0
2018-07-20 13:00:00,102.27,102.54,102.2,102.43,6100.0,102.27,102.54,102.2,102.43,6100.0
2018-07-20 13:30:00,102.45,102.58,102.36,102.58,7163.0,102.45,102.58,102.36,102.58,7163.0
2018-07-20 14:00:00,102.53,102.83,102.44,102.48,27913.0,102.53,102.83,102.44,102.48,27913.0
2018-07-20 14:30:00,102.51,102.55,102.39,102.5,12701.0,102.51,102.55,102.39,102.5,12701.0
2018-07-20 15:00:00,102.55,102.59,102.35,102.53,14341.0,102.55,102.59,102.35,102.53,14341.0
2018-07-20 15:30:00,102.53,102.73,102.34,102.35,59930.0,102.53,102.73,102.34,102.35,59930.0
2018-07-23 09:30:00,102.05,102.34,101.62,101.94,6328.0,102.05,102.34,101.62,101.94,6328.0
2018-07-23 10:00:00,102.04,102.42,101.53,102.24,37048.0,102.04,102.42,101.53,102.24,37048.0
2018-07-23 10:30:00,102.25,102.75,102.18,102.18,41431.0,102.25,102.75,102.18,102.18,41431.0
2018-07-23 11:00:00,102.1,102.29,101.85,102.24,7875.0,102.1,102.29,101.85,102.24,7875.0
2018-07-23 11:30:00,102.3,102.54,102.13,102.52,11629.0,102.3,102.54,102.13,102.52,11629.0
2018-07-23 12:00:00,102.51,102.51,102.22,102.39,16337.0,102.51,102.51,102.22,102.39,16337.0
2018-07-23 12:30:00,102.41,102.69,102.41,102.55,22235.0,102.41,102.69,102.41,102.55,22235.0
2018-07-23 13:00:00,102.62,102.76,102.48,102.73,12863.0,102.62,102.76,102.48,102.73,12863.0
2018-07-23 13:30:00,102.7,102.84,102.7,102.84,8823.0,102.7,102.84,102.7,102.84,8823.0
2018-07-23 14:00:00,102.84,102.92,102.73,102.88,15598.0,102.84,102.92,102.73,102.88,15598.0
2018-07-23 14:30:00,102.83,102.91,102.77,102.91,14184.0,102.83,102.91,102.77,102.91,14184.0
2018-07-23 15:00:00,102.91,102.96,102.43,102.52,22122.0,102.91,102.96,102.43,102.52,22122.0
2018-07-23 15:30:00,102.52,102.55,102.29,102.33,33090.0,102.52,102.55,102.29,102.33,33090.0
2018-07-24 09:30:00,102.68,102.68,101.92,102.22,11642.0,102.68,102.68,101.92,102.22,11642.0
2018-07-24 10:00:00,102.15,102.69,102.15,102.37,18142.0,102.15,102.69,102.15,102.37,18142.0
2018-07-24 10:30:00,102.39,102.4,102.21,102.27,13108.0,102.39,102.4,102.21,102.27,13108.0
2018-07-24 11:00:00,102.3,102.3,101.81,102.03,14473.0,102.3,102.3,101.81,102.03,14473.0
2018-07-24 11:30:00,101.91,101.92,101.36,101.46,17179.0,101.91,101.92,101.36,101.46,17179.0
2018-07-24 12:00:00,101.51,101.75,101.36,101.64,40068.0,101.51,101.75,101.36,101.64,40068.0
2018-07-24 12:30:00,101.64,101.64,100.5,100.5,41240.0,101.64,101.64,100.5,100.5,41240.0
2018-07-24 13:00:00,100.57,100.86,100.53,100.66,41799.0,100.57,100.86,100.53,100.66,41799.0
2018-07-24 13:30:00,100.66,100.69,100.05,100.46,56146.0,100.66,100.69,100.05,100.46,56146.0
2018-07-24 14:00:00,100.47,100.54,99.88,99.95,20940.0,100.47,100.54,99.88,99.95,20940.0
2018-07-24 14:30:00,99.92,100.05,99.74,99.83,16098.0,99.92,100.05,99.74,99.83,16098.0
2018-07-24 15:00:00,99.98,99.98,99.75,99.9,16128.0,99.98,99.98,99.75,99.9,16128.0
2018-07-24 15:30:00,99.95,99.95,99.41,99.75,48599.0,99.95,99.95,99.41,99.75,48599.0
2018-07-25 09:30:00,99.25,99.87,99.25,99.63,10236.0,99.25,99.87,99.25,99.63,10236.0
2018-07-25 10:00:00,99.61,100.45,99.6,100.0,31124.0,99.61,100.45,99.6,100.0,31124.0
2018-07-25 10:30:00,100.1,100.18,99.84,100.12,19796.0,100.1,100.18,99.84,100.12,19796.0
2018-07-25 11:00:00,100.12,100.26,99.97,100.09,9778.0,100.12,100.26,99.97,100.09,9778.0
2018-07-25 11:30:00,99.95,100.36,99.95,100.27,30146.0,99.95,100.36,99.95,100.27,30146.0
2018-07-25 12:00:00,100.21,100.28,100.11,100.28,7614.0,100.21,100.28,100.11,100.28,7614.0
2018-07-25 12:30:00,100.18,100.28,99.99,100.08,32451.0,100.18,100.28,99.99,100.08,32451.0
2018-07-25 13:00:00,100.08,100.08,99.62,99.62,11230.0,100.08,100.08,99.62,99.62,11230.0
2018-07-25 13:30:00,99.63,99.85,99.55,99.74,19016.0,99.63,99.85,99.55,99.74,19016.0
2018-07-25 14:00:00,99.67,100.0,99.65,99.79,10752.0,99.67,100.0,99.65,99.79,10752.0
2018-07-25 14:30:00,99.78,100.17,99.77,99.98,13806.0,99.78,100.17,99.77,99.98,13806.0
2018-07-25 15:00:00,100.04,100.05,99.8,99.83,12526.0,100.04,100.05,99.8,99.83,12526.0
2018-07-25 15:30:00,99.88,100.32,99.73,100.24,38921.0,99.88,100.32,99.73,100.24,38921.0
2018-07-26 09:30:00,100.28,100.28,99.51,99.61,18690.0,100.28,100.28,99.51,99.61,18690.0
2018-07-26 10:00:00,99.58,100.54,99.57,100.5,10822.0,99.58,100.54,99.57,100.5,10822.0
2018-07-26 10:30:00,100.5,100.5,100.32,100.44,5200.0,100.5,100.5,100.32,100.44,5200.0
2018-07-26 11:00:00,100.45,100.63,100.37,100.5,10431.0,100.45,100.63,100.37,100.5,10431.0
2018-07-26 11:30:00,100.45,100.45,100.05,100.1,4976.0,100.45,100.45,100.05,100.1,4976.0
2018-07-26 12:00:00,100.07,100.17,99.8,99.8,11369.0,100.07,100.17,99.8,99.8,11369.0
2018-07-26 12:30:00,99.89,99.93,99.67,99.81,8700.0,99.89,99.93,99.67,99.81,8700.0
2018-07-26 13:00:00,99.81,99.86,99.76,99.77,5182.0,99.81,99.86,99.76,99.77,5182.0
2018-07-26 13:30:00,99.76,99.79,99.57,99.59,6679.0,99.76,99.79,99.57,99.59,6679.0
2018-07-26 14:00:00,99.62,99.72,99.56,99.63,10232.0,99.62,99.72,99.56,99.63,10232.0
2018-07-26 14:30:00,99.61,99.8,99.57,99.65,7519.0,99.61,99.8,99.57,99.65,7519.0
2018-07-26 15:00:00,99.72,99.77,99.6,99.68,10600.0,99.72,99.77,99.6,99.68,10600.0
2018-07-26 15:30:00,99.67,99.99,99.63,99.97,87263.0,99.67,99.99,99.63,99.97,87263.0
2018-07-27 09:30:00,100.32,100.98,99.84,99.84,30872.0,100.32,100.98,99.84,99.84,30872.0
2018-07-27 10:00:00,99.77,99.78,98.59,98.69,12285.0,99.77,99.78,98.59,98.69,12285.0
2018-07-27 10:30:00,98.69,99.13,98.38,98.59,11637.0,98.69,99.13,98.38,98.59,11637.0
2018-07-27 11:00:00,98.52,98.62,97.92,98.08,24010.0,98.52,98.62,97.92,98.08,24010.0
2018-07-27 11:30:00,98.03,98.33,97.95,98.14,14919.0,98.03,98.33,97.95,98.14,14919.0
2018-07-27 12:00:00,98.04,98.16,97.87,97.87,6500.0,98.04,98.16,97.87,97.87,6500.0
2018-07-27 12:30:00,97.87,97.87,97.51,97.52,14936.0,97.87,97.87,97.51,97.52,14936.0
2018-07-27 13:00:00,97.52,97.65,97.28,97.6,6892.0,97.52,97.65,97.28,97.6,6892.0
2018-07-27 13:30:00,97.58,97.9,97.52,97.81,3575.0,97.58,97.9,97.52,97.81,3575.0
2018-07-27 14:00:00,97.78,97.83,97.59,97.64,3546.0,97.78,97.83,97.59,97.64,3546.0
2018-07-27 14:30:00,97.58,97.76,97.56,97.76,11821.0,97.58,97.76,97.56,97.76,11821.0
2018-07-27 15:00:00,97.77,97.96,97.64,97.83,8780.0,97.77,97.96,97.64,97.83,8780.0
2018-07-27 15:30:00,97.91,98.0,97.86,97.93,23728.0,97.91,98.0,97.86,97.93,23728.0
2018-07-30 09:30:00,97.78,98.64,97.26,97.37,29786.0,97.78,98.64,97.26,97.37,29786.0
2018-07-30 10:00:00,97.28,97.81,97.16,97.81,16640.0,97.28,97.81,97.16,97.81,16640.0
2018-07-30 10:30:00,97.7,98.08,97.6,97.62,8327.0,97.7,98.08,97.6,97.62,8327.0
2018-07-30 11:00:00,97.54,97.65,97.01,97.08,22483.0,97.54,97.65,97.01,97.08,22483.0
2018-07-30 11:30:00,97.05,97.12,96.83,96.96,20430.0,97.05,97.12,96.83,96.96,20430.0
2018-07-30 12:00:00,96.92,96.92,96.59,96.59,24500.0,96.92,96.92,96.59,96.59,24500.0
2018-07-30 12:30:00,96.56,96.6,96.14,96.33,9804.0,96.56,96.6,96.14,96.33,9804.0
2018-07-30 13:00:00,96.34,96.52,96.29,96.48,9898.0,96.34,96.52,96.29,96.48,9898.0
2018-07-30 13:30:00,96.47,97.12,96.41,97.06,30731.0,96.47,97.12,96.41,97.06,30731.0
2018-07-30 14:00:00,97.13,97.31,97.03,97.09,48553.0,97.13,97.31,97.03,97.09,48553.0
2018-07-30 14:30:00,97.06,97.07,96.78,96.89,10434.0,97.06,97.07,96.78,96.89,10434.0
2018-07-30 15:00:00,96.9,97.06,96.88,96.99,19502.0,96.9,97.06,96.88,96.99,19502.0
2018-07-30 15:30:00,97.02,97.21,96.99,97.18,128505.0,97.02,97.21,96.99,97.18,128505.0
2018-07-31 09:30:00,97.76,98.34,97.61,97.84,25301.0,97.76,98.34,97.61,97.84,25301.0
2018-07-31 10:00:00,97.84,98.21,97.67,98.0,112892.0,97.84,98.21,97.67,98.0,112892.0
2018-07-31 10:30:00,98.05,98.67,98.02,98.67,14082.0,98.05,98.67,98.02,98.67,14082.0
2018-07-31 11:00:00,98.71,99.43,98.71,99.43,14953.0,98.71,99.43,98.71,99.43,14953.0
2018-07-31 11:30:00,99.37,99.71,99.37,99.5,61758.0,99.37,99.71,99.37,99.5,61758.0
2018-07-31 12:00:00,99.49,99.65,99.01,99.33,15924.0,99.49,99.65,99.01,99.33,15924.0
2018-07-31 12:30:00,99.31,99.37,99.18,99.35,13468.0,99.31,99.37,99.18,99.35,13468.0
2018-07-31 13:00:00,99.29,99.33,98.99,99.0,10146.0,99.29,99.33,98.99,99.0,10146.0
2018-07-31 13:30:00,99.02,99.3,98.94,99.26,8749.0,99.02,99.3,98.94,99.26,8749.0
2018-07-31 14:00:00,99.24,99.29,98.97,99.16,27696.0,99.24,99.29,98.97,99.16,27696.0
2018-07-31 14:30:00,99.06,99.49,99.04,99.36,49812.0,99.06,99.49,99.04,99.36,49812.0
2018-07-31 15:00:00,99.35,99.43,99.28,99.35,10180.0,99.35,99.43,99.28,99.35,10180.0
2018-07-31 15:30:00,99.29,99.57,99.28,99.44,120115.0,99.29,99.57,99.28,99.44,120115.0
2018-08-01 09:30:00,99.72,101.16,99.54,100.9,54354.0,99.72,101.16,99.54,100.9,54354.0
2018-08-01 10:00:00,100.84,100.86,100.32,100.35,29078.0,100.84,100.86,100.32,100.35,29078.0
2018-08-01 10:30:00,100.33,100.55,99.66,99.74,66378.0,100.33,100.55,99.66,99.74,66378.0
2018-08-01 11:00:00,99.76,99.93,99.64,99.87,17388.0,99.76,99.93,99.64,99.87,17388.0
2018-08-01 11:30:00,99.85,100.03,99.65,99.65,25815.0,99.85,100.03,99.65,99.65,25815.0
2018-08-01 12:00:00,99.68,99.85,99.57,99.67,10200.0,99.68,99.85,99.57,99.67,10200.0
2018-08-01 12:30:00,99.65,99.65,99.41,99.6,9045.0,99.65,99.65,99.41,99.6,9045.0
2018-08-01 13:00:00,99.56,100.0,99.52,100.0,7900.0,99.56,100.0,99.52,100.0,7900.0
2018-08-01 13:30:00,99.92,100.14,99.84,100.09,8500.0,99.92,100.14,99.84,100.09,8500.0
2018-08-01 14:00:00,100.13,100.13,99.71,100.1,10101.0,100.13,100.13,99.71,100.1,10101.0
2018-08-01 14:30:00,100.15,100.2,99.93,100.08,14566.0,100.15,100.2,99.93,100.08,14566.0
2018-08-01 15:00:00,100.11,100.2,100.08,100.18,23674.0,100.11,100.2,100.08,100.18,23674.0
2018-08-01 15:30:00,100.15,100.28,99.96,100.07,50634.0,100.15,100.28,99.96,100.07,50634.0
2018-08-02 09:30:00,101.5,105.25,101.02,103.87,176495.0,101.5,105.25,101.02,103.87,176495.0
2018-08-02 10:00:00,103.87,108.0,103.5,106.78,136134.0,103.87,108.0,103.5,106.78,136134.0
2018-08-02 10:30:00,106.97,107.44,105.78,106.72,87595.0,106.97,107.44,105.78,106.72,87595.0
2018-08-02 11:00:00,106.77,108.79,106.59,108.42,122610.0,106.77,108.79,106.59,108.42,122610.0
2018-08-02 11:30:00,108.45,109.0,107.93,108.99,75324.0,108.45,109.0,107.93,108.99,75324.0
2018-08-02 12:00:00,108.95,109.47,108.53,108.93,87075.0,108.95,109.47,108.53,108.93,87075.0
2018-08-02 12:30:00,108.95,109.03,108.57,108.66,56602.0,108.95,109.03,108.57,108.66,56602.0
2018-08-02 13:00:00,108.71,108.99,108.45,108.45,40787.0,108.71,108.99,108.45,108.45,40787.0
2018-08-02 13:30:00,108.51,108.75,107.88,108.0,82306.0,108.51,108.75,107.88,108.0,82306.0
2018-08-02 14:00:00,108.05,108.77,108.0,108.61,39072.0,108.05,108.77,108.0,108.61,39072.0
2018-08-02 14:30:00,108.61,108.64,107.98,108.14,66900.0,108.61,108.64,107.98,108.14,66900.0
2018-08-02 15:00:00,108.16,108.5,107.67,108.0,58611.0,108.16,108.5,107.67,108.0,58611.0
2018-08-02 15:30:00,107.97,108.3,107.65,108.28,222084.0,107.97,108.3,107.65,108.28,222084.0
2018-08-03 09:30:00,108.27,108.62,105.67,107.27,63227.0,108.27,108.62,105.67,107.27,63227.0
2018-08-03 10:00:00,107.35,107.69,106.85,107.61,99748.0,107.35,107.69,106.85,107.61,99748.0
2018-08-03 10:30:00,107.66,107.66,107.24,107.55,29781.0,107.66,107.66,107.24,107.55,29781.0
2018-08-03 11:00:00,107.46,107.78,107.24,107.76,30737.0,107.46,107.78,107.24,107.76,30737.0
2018-08-03 11:30:00,107.75,107.93,107.56,107.56,48419.0,107.75,107.93,107.56,107.56,48419.0
2018-08-03 12:00:00,107.59,107.82,107.38,107.47,23765.0,107.59,107.82,107.38,107.47,23765.0
2018-08-03 12:30:00,107.41,107.63,107.3,107.63,13802.0,107.41,107.63,107.3,107.63,13802.0
2018-08-03 13:00:00,107.62,107.72,107.57,107.63,16172.0,107.62,107.72,107.57,107.63,16172.0
2018-08-03 13:30:00,107.61,108.02,107.58,108.02,44182.0,107.61,108.02,107.58,108.02,44182.0
2018-08-03 14:00:00,108.02,108.19,107.87,108.17,19850.0,108.02,108.19,107.87,108.17,19850.0
2018-08-03 14:30:00,108.18,108.33,108.14,108.18,23179.0,108.18,108.33,108.14,108.18,23179.0
2018-08-03 15:00:00,108.19,108.26,107.99,108.15,29280.0,108.19,108.26,107.99,108.15,29280.0
2018-08-03 15:30:00,108.19,108.5,108.09,108.26,116750.0,108.19,108.5,108.09,108.26,116750.0
2018-08-06 09:30:00,108.15,108.87,107.85,108.67,11383.0,108.15,108.87,107.85,108.67,11383.0
2018-08-06 10:00:00,108.57,108.94,108.23,108.8,18018.0,108.57,108.94,108.23,108.8,18018.0
2018-08-06 10:30:00,108.73,109.21,108.73,109.1,67012.0,108.73,109.21,108.73,109.1,67012.0
2018-08-06 11:00:00,109.1,109.23,108.61,108.74,40416.0,109.1,109.23,108.61,108.74,40416.0
2018-08-06 11:30:00,108.64,109.12,108.64,108.72,4208.0,108.64,109.12,108.64,108.72,4208.0
2018-08-06 12:00:00,108.8,109.06,108.62,109.06,5624.0,108.8,109.06,108.62,109.06,5624.0
2018-08-06 12:30:00,108.97,108.99,108.79,108.94,6653.0,108.97,108.99,108.79,108.94,6653.0
2018-08-06 13:00:00,108.98,109.09,108.91,109.0,12281.0,108.98,109.09,108.91,109.0,12281.0
2018-08-06 13:30:00,109.03,109.1,108.69,108.79,19878.0,109.03,109.1,108.69,108.79,19878.0
2018-08-06 14:00:00,108.76,108.97,108.62,108.73,9905.0,108.76,108.97,108.62,108.73,9905.0
2018-08-06 14:30:00,108.68,108.82,108.61,108.75,12769.0,108.68,108.82,108.61,108.75,12769.0
2018-08-06 15:00:00,108.67,108.73,108.56,108.64,13288.0,108.67,108.73,108.56,108.64,13288.0
2018-08-06 15:30:00,108.63,108.7,108.36,108.48,67046.0,108.63,108.7,108.36,108.48,67046.0
2018-08-07 09:30:00,108.7,108.7,107.46,107.92,18195.0,108.7,108.7,107.46,107.92,18195.0
2018-08-07 10:00:00,108.0,108.24,107.8,108.04,8432.0,108.0,108.24,107.8,108.04,8432.0
2018-08-07 10:30:00,108.05,108.08,107.21,107.39,17184.0,108.05,108.08,107.21,107.39,17184.0
2018-08-07 11:00:00,107.39,107.97,107.38,107.86,24274.0,107.39,107.97,107.38,107.86,24274.0
2018-08-07 11:30:00,107.91,107.99,107.65,107.82,14408.0,107.91,107.99,107.65,107.82,14408.0
2018-08-07 12:00:00,107.86,108.49,107.79,108.45,9552.0,107.86,108.49,107.79,108.45,9552.0
2018-08-07 12:30:00,108.37,108.49,108.24,108.25,6664.0,108.37,108.49,108.24,108.25,6664.0
2018-08-07 13:00:00,108.27,108.41,108.04,108.36,8073.0,108.27,108.41,108.04,108.36,8073.0
2018-08-07 13:30:00,108.32,108.39,108.11,108.38,11175.0,108.32,108.39,108.11,108.38,11175.0
2018-08-07 14:00:00,108.37,108.44,108.14,108.27,15393.0,108.37,108.44,108.14,108.27,15393.0
2018-08-07 14:30:00,108.22,108.38,108.16,108.23,6507.0,108.22,108.38,108.16,108.23,6507.0
2018-08-07 15:00:00,108.22,108.24,107.97,108.01,14920.0,108.22,108.24,107.97,108.01,14920.0
2018-08-07 15:30:00,107.98,108.19,107.96,108.16,41212.0,107.98,108.19,107.96,108.16,41212.0
2018-08-08 09:30:00,108.18,108.49,107.59,107.59,12880.0,108.18,108.49,107.59,107.59,12880.0
2018-08-08 10:00:00,107.59,107.9,107.48,107.68,10877.0,107.59,107.9,107.48,107.68,10877.0
2018-08-08 10:30:00,107.68,107.95,107.44,107.51,10582.0,107.68,107.95,107.44,107.51,10582.0
2018-08-08 11:00:00,107.53,107.93,107.48,107.83,13053.0,107.53,107.93,107.48,107.83,13053.0
2018-08-08 11:30:00,107.91,108.18,107.78,108.08,18942.0,107.91,108.18,107.78,108.08,18942.0
2018-08-08 12:00:00,108.02,108.19,107.94,108.05,13325.0,108.02,108.19,107.94,108.05,13325.0
2018-08-08 12:30:00,108.11,108.16,107.95,108.11,8242.0,108.11,108.16,107.95,108.11,8242.0
2018-08-08 13:00:00,108.07,108.98,108.06,108.94,17549.0,108.07,108.98,108.06,108.94,17549.0
2018-08-08 13:30:00,108.93,109.13,108.84,108.9,29226.0,108.93,109.13,108.84,108.9,29226.0
2018-08-08 14:00:00,109.02,109.09,108.9,109.04,9500.0,109.02,109.09,108.9,109.04,9500.0
2018-08-08 14:30:00,109.02,109.05,108.73,108.89,10406.0,109.02,109.05,108.73,108.89,10406.0
2018-08-08 15:00:00,108.92,109.05,108.77,108.93,14802.0,108.92,109.05,108.77,108.93,14802.0
2018-08-08 15:30:00,108.96,109.0,108.63,108.7,40056.0,108.96,109.0,108.63,108.7,40056.0
2018-08-09 09:30:00,108.99,109.04,108.54,108.54,8527.0,108.99,109.04,108.54,108.54,8527.0
2018-08-09 10:00:00,108.36,109.31,108.36,108.99,28494.0,108.36,109.31,108.36,108.99,28494.0
2018-08-09 10:30:00,108.92,108.92,108.63,108.7,20071.0,108.92,108.92,108.63,108.7,20071.0
2018-08-09 11:00:00,108.72,109.97,108.62,109.85,38006.0,108.72,109.97,108.62,109.85,38006.0
2018-08-09 11:30:00,109.9,110.0,109.19,109.34,22037.0,109.9,110.0,109.19,109.34,22037.0
2018-08-09 12:00:00,109.42,109.77,109.09,109.66,46102.0,109.42,109.77,109.09,109.66,46102.0
2018-08-09 12:30:00,109.61,110.11,109.51,110.04,51036.0,109.61,110.11,109.51,110.04,51036.0
2018-08-09 13:00:00,110.01,110.37,109.32,109.46,18261.0,110.01,110.37,109.32,109.46,18261.0
2018-08-09 13:30:00,109.5,109.5,109.24,109.33,4730.0,109.5,109.5,109.24,109.33,4730.0
2018-08-09 14:00:00,109.32,109.4,109.01,109.09,12882.0,109.32,109.4,109.01,109.09,12882.0
2018-08-09 14:30:00,109.13,109.35,109.13,109.25,15809.0,109.13,109.35,109.13,109.25,15809.0
2018-08-09 15:00:00,109.24,109.24,109.06,109.17,19230.0,109.24,109.24,109.06,109.17,19230.0
2018-08-09 15:30:00,109.16,109.39,109.03,109.05,57044.0,109.16,109.39,109.03,109.05,57044.0
2018-08-10 09:30:00,109.06,109.98,108.94,109.15,14693.0,109.06,109.98,108.94,109.15,14693.0
2018-08-10 10:00:00,109.09,109.86,108.93,109.74,16987.0,109.09,109.86,108.93,109.74,16987.0
2018-08-10 10:30:00,109.86,110.56,109.86,110.53,14820.0,109.86,110.56,109.86,110.53,14820.0
2018-08-10 11:00:00,110.53,110.72,110.23,110.42,14504.0,110.53,110.72,110.23,110.42,14504.0
2018-08-10 11:30:00,110.31,110.67,110.31,110.4,9697.0,110.31,110.67,110.31,110.4,9697.0
2018-08-10 12:00:00,110.32,110.37,110.14,110.36,12007.0,110.32,110.37,110.14,110.36,12007.0
2018-08-10 12:30:00,110.41,110.56,110.29,110.42,12615.0,110.41,110.56,110.29,110.42,12615.0
2018-08-10 13:00:00,110.39,110.45,110.26,110.45,8259.0,110.39,110.45,110.26,110.45,8259.0
2018-08-10 13:30:00,110.41,110.41,110.03,110.03,7075.0,110.41,110.41,110.03,110.03,7075.0
2018-08-10 14:00:00,110.05,110.13,109.48,109.48,70572.0,110.05,110.13,109.48,109.48,70572.0
2018-08-10 14:30:00,109.46,109.72,109.44,109.51,11479.0,109.46,109.72,109.44,109.51,11479.0
2018-08-10 15:00:00,109.59,109.7,109.5,109.59,12894.0,109.59,109.7,109.5,109.59,12894.0
2018-08-10 15:30:00,109.58,109.75,109.52,109.64,34724.0,109.58,109.75,109.52,109.64,34724.0
2018-08-13 09:30:00,109.64,109.99,109.5,109.82,9489.0,109.64,109.99,109.5,109.82,9489.0
2018-08-13 10:00:00,109.8,109.8,109.19,109.53,7479.0,109.8,109.8,109.19,109.53,7479.0
2018-08-13 10:30:00,109.45,109.89,109.38,109.62,27193.0,109.45,109.89,109.38,109.62,27193.0
2018-08-13 11:00:00,109.64,109.65,109.24,109.27,6442.0,109.64,109.65,109.24,109.27,6442.0
2018-08-13 11:30:00,109.36,109.84,109.32,109.48,21071.0,109.36,109.84,109.32,109.48,21071.0
2018-08-13 12:00:00,109.48,109.61,109.14,109.23,28322.0,109.48,109.61,109.14,109.23,28322.0
2018-08-13 12:30:00,109.19,109.19,108.89,108.89,11132.0,109.19,109.19,108.89,108.89,11132.0
2018-08-13 13:00:00,108.87,109.03,108.78,108.98,10200.0,108.87,109.03,108.78,108.98,10200.0
2018-08-13 13:30:00,109.01,109.14,109.0,109.01,8146.0,109.01,109.14,109.0,109.01,8146.0
2018-08-13 14:00:00,109.01,109.34,109.01,109.29,13543.0,109.01,109.34,109.01,109.29,13543.0
2018-08-13 14:30:00,109.3,109.32,108.89,108.95,9225.0,109.3,109.32,108.89,108.95,9225.0
2018-08-13 15:00:00,108.95,109.04,108.89,108.92,11505.0,108.95,109.04,108.89,108.92,11505.0
2018-08-13 15:30:00,108.96,109.1,108.88,109.03,27415.0,108.96,109.1,108.88,109.03,27415.0
2018-08-14 09:30:00,109.42,109.92,109.13,109.92,9618.0,109.42,109.92,109.13,109.92,9618.0
2018-08-14 10:00:00,109.82,110.42,109.71,110.35,51299.0,109.82,110.42,109.71,110.35,51299.0
2018-08-14 10:30:00,110.39,111.25,110.38,111.08,23741.0,110.39,111.25,110.38,111.08,23741.0
2018-08-14 11:00:00,111.08,111.24,110.82,111.18,19420.0,111.08,111.24,110.82,111.18,19420.0
2018-08-14 11:30:00,111.12,111.52,111.01,111.4,10457.0,111.12,111.52,111.01,111.4,10457.0
2018-08-14 12:00:00,111.5,111.85,111.42,111.8,13234.0,111.5,111.85,111.42,111.8,13234.0
2018-08-14 12:30:00,111.79,112.15,111.73,111.85,68086.0,111.79,112.15,111.73,111.85,68086.0
2018-08-14 13:00:00,111.85,112.0,111.5,111.5,25822.0,111.85,112.0,111.5,111.5,25822.0
2018-08-14 13:30:00,111.53,111.92,111.33,111.92,16322.0,111.53,111.92,111.33,111.92,16322.0
2018-08-14 14:00:00,111.88,112.02,111.76,111.81,17489.0,111.88,112.02,111.76,111.81,17489.0
2018-08-14 14:30:00,111.8,112.29,111.8,112.25,17476.0,111.8,112.29,111.8,112.25,17476.0
2018-08-14 15:00:00,112.23,112.44,112.03,112.4,35660.0,112.23,112.44,112.03,112.4,35660.0
2018-08-14 15:30:00,112.44,113.27,112.07,112.2,196035.0,112.44,113.27,112.07,112.2,196035.0
2018-08-15 09:30:00,111.92,112.56,111.24,111.41,12282.0,111.92,112.56,111.24,111.41,12282.0
2018-08-15 10:00:00,111.5,111.5,110.73,111.06,15259.0,111.5,111.5,110.73,111.06,15259.0
2018-08-15 10:30:00,111.06,111.38,110.98,111.14,11120.0,111.06,111.38,110.98,111.14,11120.0
2018-08-15 11:00:00,111.1,111.72,111.07,111.72,26788.0,111.1,111.72,111.07,111.72,26788.0
2018-08-15 11:30:00,111.64,112.04,111.53,111.86,16497.0,111.64,112.04,111.53,111.86,16497.0
2018-08-15 12:00:00,111.9,112.35,111.89,112.25,12275.0,111.9,112.35,111.89,112.25,12275.0
2018-08-15 12:30:00,112.37,112.64,112.09,112.11,8513.0,112.37,112.64,112.09,112.11,8513.0
2018-08-15 13:00:00,112.09,112.27,111.72,111.72,8300.0,112.09,112.27,111.72,111.72,8300.0
2018-08-15 13:30:00,111.77,111.92,111.67,111.9,8934.0,111.77,111.92,111.67,111.9,8934.0
2018-08-15 14:00:00,111.91,111.91,111.65,111.74,8938.0,111.91,111.91,111.65,111.74,8938.0
2018-08-15 14:30:00,111.75,112.15,111.75,112.14,11800.0,111.75,112.15,111.75,112.14,11800.0
2018-08-15 15:00:00,112.15,112.48,112.15,112.21,13800.0,112.15,112.48,112.15,112.21,13800.0
2018-08-15 15:30:00,112.22,112.49,112.17,112.29,48015.0,112.22,112.49,112.17,112.29,48015.0
2018-08-16 09:30:00,112.79,112.79,111.84,112.53,11401.0,112.79,112.79,111.84,112.53,11401.0
2018-08-16 10:00:00,112.16,112.75,112.16,112.53,3000.0,112.16,112.75,112.16,112.53,3000.0
2018-08-16 10:30:00,112.53,113.09,112.53,112.8,14073.0,112.53,113.09,112.53,112.8,14073.0
2018-08-16 11:00:00,112.85,113.91,112.85,113.57,27852.0,112.85,113.91,112.85,113.57,27852.0
2018-08-16 11:30:00,113.48,114.0,113.41,113.94,16142.0,113.48,114.0,113.41,113.94,16142.0
2018-08-16 12:00:00,113.98,114.02,113.59,113.65,13493.0,113.98,114.02,113.59,113.65,13493.0
2018-08-16 12:30:00,113.64,113.7,113.3,113.53,8503.0,113.64,113.7,113.3,113.53,8503.0
2018-08-16 13:00:00,113.46,113.55,113.22,113.28,32122.0,113.46,113.55,113.22,113.28,32122.0
2018-08-16 13:30:00,113.33,113.49,113.28,113.28,12042.0,113.33,113.49,113.28,113.28,12042.0
2018-08-16 14:00:00,113.28,113.74,113.22,113.55,15889.0,113.28,113.74,113.22,113.55,15889.0
2018-08-16 14:30:00,113.53,113.6,113.29,113.39,26124.0,113.53,113.6,113.29,113.39,26124.0
2018-08-16 15:00:00,113.41,113.58,113.41,113.43,13884.0,113.41,113.58,113.41,113.43,13884.0
2018-08-16 15:30:00,113.43,113.68,113.14,113.54,76165.0,113.43,113.68,113.14,113.54,76165.0
2018-08-17 09:30:00,113.36,113.73,112.43,113.54,15180.0,113.36,113.73,112.43,113.54,15180.0
2018-08-17 10:00:00,113.54,113.57,112.64,112.89,16595.0,113.54,113.57,112.64,112.89,16595.0
2018-08-17 10:30:00,112.99,113.46,112.99,113.11,12074.0,112.99,113.46,112.99,113.11,12074.0
2018-08-17 11:00:00,113.05,113.2,112.97,113.15,10141.0,113.05,113.2,112.97,113.15,10141.0
2018-08-17 11:30:00,113.15,113.24,113.06,113.16,13543.0,113.15,113.24,113.06,113.16,13543.0
2018-08-17 12:00:00,113.16,113.35,113.15,113.34,11190.0,113.16,113.35,113.15,113.34,11190.0
2018-08-17 12:30:00,113.29,113.46,113.25,113.46,6246.0,113.29,113.46,113.25,113.46,6246.0
2018-08-17 13:00:00,113.55,113.74,113.55,113.64,4800.0,113.55,113.74,113.55,113.64,4800.0
2018-08-17 13:30:00,113.7,113.76,113.6,113.74,6166.0,113.7,113.76,113.6,113.74,6166.0
2018-08-17 14:00:00,113.71,113.96,113.68,113.9,11138.0,113.71,113.96,113.68,113.9,11138.0
2018-08-17 14:30:00,113.9,113.97,113.71,113.96,6055.0,113.9,113.97,113.71,113.96,6055.0
2018-08-17 15:00:00,113.98,113.98,113.79,113.82,7073.0,113.98,113.98,113.79,113.82,7073.0
2018-08-17 15:30:00,113.8,113.84,113.65,113.82,34092.0,113.8,113.84,113.65,113.82,34092.0
2018-08-20 09:30:00,114.0,114.44,113.19,113.46,8189.0,114.0,114.44,113.19,113.46,8189.0
2018-08-20 10:00:00,113.53,114.1,113.29,113.95,22961.0,113.53,114.1,113.29,113.95,22961.0
2018-08-20 10:30:00,114.0,114.15,113.41,113.81,29281.0,114.0,114.15,113.41,113.81,29281.0
2018-08-20 11:00:00,113.79,114.19,113.78,114.13,27300.0,113.79,114.19,113.78,114.13,27300.0
2018-08-20 11:30:00,114.11,114.48,114.07,114.2,13950.0,114.11,114.48,114.07,114.2,13950.0
2018-08-20 12:00:00,114.21,114.21,113.85,114.05,15740.0,114.21,114.21,113.85,114.05,15740.0
2018-08-20 12:30:00,114.03,114.26,113.98,114.2,33874.0,114.03,114.26,113.98,114.2,33874.0
2018-08-20 13:00:00,114.12,114.29,114.08,114.13,7691.0,114.12,114.29,114.08,114.13,7691.0
2018-08-20 13:30:00,114.19,114.21,114.1,114.19,6618.0,114.19,114.21,114.1,114.19,6618.0
2018-08-20 14:00:00,114.25,114.25,114.09,114.19,10899.0,114.25,114.25,114.09,114.19,10899.0
2018-08-20 14:30:00,114.16,114.21,114.08,114.17,13044.0,114.16,114.21,114.08,114.17,13044.0
2018-08-20 15:00:00,114.14,114.38,114.13,114.24,10166.0,114.14,114.38,114.13,114.24,10166.0
2018-08-20 15:30:00,114.23,114.85,114.14,114.14,109614.0,114.23,114.85,114.14,114.14,109614.0
2018-08-21 09:30:00,114.15,115.0,114.15,114.93,7685.0,114.15,115.0,114.15,114.93,7685.0
2018-08-21 10:00:00,114.9,114.9,114.35,114.53,5700.0,114.9,114.9,114.35,114.53,5700.0
2018-08-21 10:30:00,114.5,115.12,114.43,114.81,17491.0,114.5,115.12,114.43,114.81,17491.0
2018-08-21 11:00:00,114.92,114.96,114.72,114.92,15637.0,114.92,114.96,114.72,114.92,15637.0
2018-08-21 11:30:00,114.97,115.47,114.97,115.36,8500.0,114.97,115.47,114.97,115.36,8500.0
2018-08-21 12:00:00,115.26,115.58,115.14,115.58,25812.0,115.26,115.58,115.14,115.58,25812.0
2018-08-21 12:30:00,115.52,115.68,115.39,115.48,11492.0,115.52,115.68,115.39,115.48,11492.0
2018-08-21 13:00:00,115.47,115.66,115.4,115.55,7142.0,115.47,115.66,115.4,115.55,7142.0
2018-08-21 13:30:00,115.56,115.61,115.4,115.4,5185.0,115.56,115.61,115.4,115.4,5185.0
2018-08-21 14:00:00,115.47,115.65,115.36,115.6,10428.0,115.47,115.65,115.36,115.6,10428.0
2018-08-21 14:30:00,115.56,115.63,115.34,115.4,7616.0,115.56,115.63,115.34,115.4,7616.0
2018-08-21 15:00:00,115.42,115.54,115.37,115.53,6035.0,115.42,115.54,115.37,115.53,6035.0
2018-08-21 15:30:00,115.51,115.52,115.23,115.25,28017.0,115.51,115.52,115.23,115.25,28017.0
2018-08-22 09:30:00,115.0,115.36,114.59,114.87,5527.0,115.0,115.36,114.59,114.87,5527.0
2018-08-22 10:00:00,114.78,115.43,114.7,115.3,11300.0,114.78,115.43,114.7,115.3,11300.0
2018-08-22 10:30:00,115.29,115.67,115.29,115.47,5441.0,115.29,115.67,115.29,115.47,5441.0
2018-08-22 11:00:00,115.46,115.87,115.41,115.79,7715.0,115.46,115.87,115.41,115.79,7715.0
2018-08-22 11:30:00,115.78,116.19,115.78,116.1,7989.0,115.78,116.19,115.78,116.1,7989.0
2018-08-22 12:00:00,116.15,116.56,115.97,116.43,12959.0,116.15,116.56,115.97,116.43,12959.0
2018-08-22 12:30:00,116.46,116.46,116.22,116.29,4154.0,116.46,116.46,116.22,116.29,4154.0
2018-08-22 13:00:00,116.25,116.72,116.22,116.72,6200.0,116.25,116.72,116.22,116.72,6200.0
2018-08-22 13:30:00,116.61,116.75,116.5,116.62,12299.0,116.61,116.75,116.5,116.62,12299.0
2018-08-22 14:00:00,116.65,116.72,116.39,116.39,7800.0,116.65,116.72,116.39,116.39,7800.0
2018-08-22 14:30:00,116.42,116.42,116.11,116.31,14134.0,116.42,116.42,116.11,116.31,14134.0
2018-08-22 15:00:00,116.39,116.51,116.35,116.45,6060.0,116.39,116.51,116.35,116.45,6060.0
2018-08-22 15:30:00,116.46,116.49,116.29,116.37,30432.0,116.46,116.49,116.29,116.37,30432.0
2018-08-23 09:30:00,116.37,116.96,116.37,116.51,9200.0,116.37,116.96,116.37,116.51,9200.0
2018-08-23 10:00:00,116.52,116.62,116.12,116.4,9924.0,116.52,116.62,116.12,116.4,9924.0
2018-08-23 10:30:00,116.52,116.72,116.16,116.16,13044.0,116.52,116.72,116.16,116.16,13044.0
2018-08-23 11:00:00,116.08,116.28,115.71,115.82,10850.0,116.08,116.28,115.71,115.82,10850.0
2018-08-23 11:30:00,115.79,116.66,115.77,116.53,10200.0,115.79,116.66,115.77,116.53,10200.0
2018-08-23 12:00:00,116.55,116.98,116.53,116.73,12247.0,116.55,116.98,116.53,116.73,12247.0
2018-08-23 12:30:00,116.69,116.69,116.41,116.41,33698.0,116.69,116.69,116.41,116.41,33698.0
2018-08-23 13:00:00,116.43,116.55,116.34,116.53,14694.0,116.43,116.55,116.34,116.53,14694.0
2018-08-23 13:30:00,116.5,116.61,116.38,116.52,11198.0,116.5,116.61,116.38,116.52,11198.0
2018-08-23 14:00:00,116.5,116.93,116.49,116.79,26372.0,116.5,116.93,116.49,116.79,26372.0
2018-08-23 14:30:00,116.74,116.79,116.46,116.55,36793.0,116.74,116.79,116.46,116.55,36793.0
2018-08-23 15:00:00,116.6,116.76,116.52,116.75,15936.0,116.6,116.76,116.52,116.75,15936.0
2018-08-23 15:30:00,116.77,116.77,116.43,116.64,30799.0,116.77,116.77,116.43,116.64,30799.0
2018-08-24 09:30:00,117.5,118.1,116.32,116.67,28998.0,117.5,118.1,116.32,116.67,28998.0
2018-08-24 10:00:00,116.76,116.92,116.6,116.77,19621.0,116.76,116.92,116.6,116.77,19621.0
2018-08-24 10:30:00,116.8,117.17,116.63,117.05,29750.0,116.8,117.17,116.63,117.05,29750.0
2018-08-24 11:00:00,117.0,117.2,116.85,117.1,14449.0,117.0,117.2,116.85,117.1,14449.0
2018-08-24 11:30:00,117.11,117.5,117.09,117.31,20491.0,117.11,117.5,117.09,117.31,20491.0
2018-08-24 12:00:00,117.32,117.74,117.24,117.71,9748.0,117.32,117.74,117.24,117.71,9748.0
2018-08-24 12:30:00,117.76,117.76,117.43,117.48,7908.0,117.76,117.76,117.43,117.48,7908.0
2018-08-24 13:00:00,117.5,117.57,117.41,117.45,4544.0,117.5,117.57,117.41,117.45,4544.0
2018-08-24 13:30:00,117.44,117.51,117.22,117.46,7552.0,117.44,117.51,117.22,117.46,7552.0
2018-08-24 14:00:00,117.41,117.57,117.37,117.54,7523.0,117.41,117.57,117.37,117.54,7523.0
2018-08-24 14:30:00,117.54,117.59,117.36,117.48,7594.0,117.54,117.59,117.36,117.48,7594.0
2018-08-24 15:00:00,117.43,117.58,117.37,117.46,7215.0,117.43,117.58,117.37,117.46,7215.0
2018-08-24 15:30:00,117.45,117.45,117.28,117.32,26571.0,117.45,117.45,117.28,117.32,26571.0
2018-08-27 09:30:00,118.19,118.41,117.51,117.91,16267.0,118.19,118.41,117.51,117.91,16267.0
2018-08-27 10:00:00,117.93,118.02,117.64,117.72,11226.0,117.93,118.02,117.64,117.72,11226.0
2018-08-27 10:30:00,117.7,118.15,117.57,118.13,9542.0,117.7,118.15,117.57,118.13,9542.0
2018-08-27 11:00:00,118.16,118.63,118.12,118.55,24593.0,118.16,118.63,118.12,118.55,24593.0
2018-08-27 11:30:00,118.48,118.49,118.11,118.4,79440.0,118.48,118.49,118.11,118.4,79440.0
2018-08-27 12:00:00,118.4,118.4,117.9,117.9,7575.0,118.4,118.4,117.9,117.9,7575.0
2018-08-27 12:30:00,117.82,117.97,117.77,117.81,5612.0,117.82,117.97,117.77,117.81,5612.0
2018-08-27 13:00:00,117.8,117.81,117.63,117.76,8409.0,117.8,117.81,117.63,117.76,8409.0
2018-08-27 13:30:00,117.78,117.82,117.64,117.81,6180.0,117.78,117.82,117.64,117.81,6180.0
2018-08-27 14:00:00,117.87,117.87,117.58,117.81,12253.0,117.87,117.87,117.58,117.81,12253.0
2018-08-27 14:30:00,117.86,117.9,117.71,117.87,6028.0,117.86,117.9,117.71,117.87,6028.0
2018-08-27 15:00:00,117.84,117.88,117.58,117.82,10313.0,117.84,117.88,117.58,117.82,10313.0
2018-08-27 15:30:00,117.84,117.99,117.7,117.92,31535.0,117.84,117.99,117.7,117.92,31535.0
2018-08-28 09:30:00,118.23,118.59,118.08,118.09,24099.0,118.23,118.59,118.08,118.09,24099.0
2018-08-28 10:00:00,118.24,118.37,117.71,117.71,13400.0,118.24,118.37,117.71,117.71,13400.0
2018-08-28 10:30:00,117.71,117.71,116.99,117.24,17272.0,117.71,117.71,116.99,117.24,17272.0
2018-08-28 11:00:00,117.3,117.42,117.02,117.29,17094.0,117.3,117.42,117.02,117.29,17094.0
2018-08-28 11:30:00,117.28,117.28,116.81,116.81,11237.0,117.28,117.28,116.81,116.81,11237.0
2018-08-28 12:00:00,116.83,117.05,116.79,116.92,5093.0,116.83,117.05,116.79,116.92,5093.0
2018-08-28 12:30:00,116.95,117.03,116.87,116.94,5722.0,116.95,117.03,116.87,116.94,5722.0
2018-08-28 13:00:00,116.91,117.06,116.87,117.02,14799.0,116.91,117.06,116.87,117.02,14799.0
2018-08-28 13:30:00,116.97,117.43,116.97,117.25,10930.0,116.97,117.43,116.97,117.25,10930.0
2018-08-28 14:00:00,117.22,117.34,117.15,117.27,8415.0,117.22,117.34,117.15,117.27,8415.0
2018-08-28 14:30:00,117.24,117.28,117.16,117.23,6951.0,117.24,117.28,117.16,117.23,6951.0
2018-08-28 15:00:00,117.26,117.97,117.26,117.42,103993.0,117.26,117.97,117.26,117.42,103993.0
2018-08-28 15:30:00,117.43,117.57,117.35,117.48,40725.0,117.43,117.57,117.35,117.48,40725.0
2018-08-29 09:30:00,117.48,118.59,117.48,118.1,52310.0,117.48,118.59,117.48,118.1,52310.0
2018-08-29 10:00:00,118.22,119.04,117.97,118.39,37926.0,118.22,119.04,117.97,118.39,37926.0
2018-08-29 10:30:00,118.4,118.82,118.35,118.75,13994.0,118.4,118.82,118.35,118.75,13994.0
2018-08-29 11:00:00,118.78,119.05,118.56,118.69,11025.0,118.78,119.05,118.56,118.69,11025.0
2018-08-29 11:30:00,118.8,118.84,118.64,118.64,67710.0,118.8,118.84,118.64,118.64,67710.0
2018-08-29 12:00:00,118.64,118.81,118.51,118.8,28500.0,118.64,118.81,118.51,118.8,28500.0
2018-08-29 12:30:00,118.8,119.15,118.72,118.78,23373.0,118.8,119.15,118.72,118.78,23373.0
2018-08-29 13:00:00,118.82,118.86,118.72,118.86,6125.0,118.82,118.86,118.72,118.86,6125.0
2018-08-29 13:30:00,118.8,118.89,118.61,118.62,24081.0,118.8,118.89,118.61,118.62,24081.0
2018-08-29 14:00:00,118.66,118.85,118.66,118.66,11627.0,118.66,118.85,118.66,118.66,11627.0
2018-08-29 14:30:00,118.66,119.07,118.64,118.93,22882.0,118.66,119.07,118.64,118.93,22882.0
2018-08-29 15:00:00,118.94,119.18,118.57,118.58,26155.0,118.94,119.18,118.57,118.58,26155.0
2018-08-29 15:30:00,118.6,118.64,118.13,118.25,53268.0,118.6,118.64,118.13,118.25,53268.0
2018-08-30 09:30:00,118.08,118.08,117.09,117.65,21266.0,118.08,118.08,117.09,117.65,21266.0
2018-08-30 10:00:00,117.68,118.15,117.68,117.72,8424.0,117.68,118.15,117.68,117.72,8424.0
2018-08-30 10:30:00,117.74,118.05,117.61,118.05,29238.0,117.74,118.05,117.61,118.05,29238.0
2018-08-30 11:00:00,118.04,118.26,117.86,118.12,20115.0,118.04,118.26,117.86,118.12,20115.0
2018-08-30 11:30:00,118.17,118.18,117.79,117.93,22503.0,118.17,118.18,117.79,117.93,22503.0
2018-08-30 12:00:00,117.92,118.38,117.83,118.38,11198.0,117.92,118.38,117.83,118.38,11198.0
2018-08-30 12:30:00,118.34,118.67,118.28,118.4,19267.0,118.34,118.67,118.28,118.4,19267.0
2018-08-30 13:00:00,118.39,118.64,118.39,118.5,9392.0,118.39,118.64,118.39,118.5,9392.0
2018-08-30 13:30:00,118.5,118.5,118.19,118.45,10168.0,118.5,118.5,118.19,118.45,10168.0
2018-08-30 14:00:00,118.41,118.45,117.92,117.98,21571.0,118.41,118.45,117.92,117.98,21571.0
2018-08-30 14:30:00,118.07,118.28,117.97,117.98,9956.0,118.07,118.28,117.97,117.98,9956.0
2018-08-30 15:00:00,117.92,118.16,117.86,118.09,27430.0,117.92,118.16,117.86,118.09,27430.0
2018-08-30 15:30:00,118.09,118.32,118.09,118.23,51131.0,118.09,118.32,118.09,118.23,51131.0
2018-08-31 09:30:00,117.94,119.26,117.94,118.49,17116.0,117.94,119.26,117.94,118.49,17116.0
2018-08-31 10:00:00,118.38,118.58,118.05,118.1,8481.0,118.38,118.58,118.05,118.1,8481.0
2018-08-31 10:30:00,118.11,118.11,117.57,117.84,24660.0,118.11,118.11,117.57,117.84,24660.0
2018-08-31 11:00:00,117.79,118.06,117.4,117.4,24267.0,117.79,118.06,117.4,117.4,24267.0
2018-08-31 11:30:00,117.4,117.91,117.39,117.53,14913.0,117.4,117.91,117.39,117.53,14913.0
2018-08-31 12:00:00,117.52,117.59,117.37,117.5,18733.0,117.52,117.59,117.37,117.5,18733.0
2018-08-31 12:30:00,117.44,117.6,117.44,117.6,11695.0,117.44,117.6,117.44,117.6,11695.0
2018-08-31 13:00:00,117.64,117.75,117.49,117.53,17781.0,117.64,117.75,117.49,117.53,17781.0
2018-08-31 13:30:00,117.51,118.1,117.51,117.82,20815.0,117.51,118.1,117.51,117.82,20815.0
2018-08-31 14:00:00,117.85,117.95,117.72,117.87,20493.0,117.85,117.95,117.72,117.87,20493.0
2018-08-31 14:30:00,117.87,118.02,117.76,117.99,16705.0,117.87,118.02,117.76,117.99,16705.0
2018-08-31 15:00:00,117.95,118.11,117.71,117.71,28362.0,117.95,118.11,117.71,117.71,28362.0
2018-08-31 15:30:00,117.72,118.14,117.72,117.89,69809.0,117.72,118.14,117.72,117.89,69809.0
2018-09-04 09:30:00,118.07,118.58,117.26,118.37,19383.0,118.07,118.58,117.26,118.37,19383.0
2018-09-04 10:00:00,118.41,119.12,118.35,118.89,26379.0,118.41,119.12,118.35,118.89,26379.0
2018-09-04 10:30:00,118.83,119.95,118.83,119.83,31023.0,118.83,119.95,118.83,119.83,31023.0
2018-09-04 11:00:00,119.78,119.96,119.7,119.88,23389.0,119.78,119.96,119.7,119.88,23389.0
2018-09-04 11:30:00,119.87,120.4,119.66,119.71,28839.0,119.87,120.4,119.66,119.71,28839.0
2018-09-04 12:00:00,119.74,120.0,119.31,119.58,50801.0,119.74,120.0,119.31,119.58,50801.0
2018-09-04 12:30:00,119.54,119.72,119.21,119.44,16932.0,119.54,119.72,119.21,119.44,16932.0
2018-09-04 13:00:00,119.46,119.75,119.46,119.62,19079.0,119.46,119.75,119.46,119.62,19079.0
2018-09-04 13:30:00,119.61,120.2,119.61,120.07,23665.0,119.61,120.2,119.61,120.07,23665.0
2018-09-04 14:00:00,120.11,120.45,120.11,120.17,27783.0,120.11,120.45,120.11,120.17,27783.0
2018-09-04 14:30:00,120.09,120.27,119.93,120.2,24313.0,120.09,120.27,119.93,120.2,24313.0
2018-09-04 15:00:00,120.14,120.27,120.07,120.11,22037.0,120.14,120.27,120.07,120.11,22037.0
2018-09-04 15:30:00,120.1,120.22,119.97,120.11,43455.0,120.1,120.22,119.97,120.11,43455.0
2018-09-05 09:30:00,120.06,120.2,117.74,117.93,24856.0,120.06,120.2,117.74,117.93,24856.0
2018-09-05 10:00:00,117.86,117.86,116.13,116.68,21947.0,117.86,117.86,116.13,116.68,21947.0
2018-09-05 10:30:00,116.62,117.59,116.24,117.55,20280.0,116.62,117.59,116.24,117.55,20280.0
2018-09-05 11:00:00,117.66,118.08,117.55,117.79,15056.0,117.66,118.08,117.55,117.79,15056.0
2018-09-05 11:30:00,117.85,118.05,117.72,118.03,14315.0,117.85,118.05,117.72,118.03,14315.0
2018-09-05 12:00:00,118.12,118.68,118.11,118.5,14658.0,118.12,118.68,118.11,118.5,14658.0
2018-09-05 12:30:00,118.64,118.84,118.57,118.66,10099.0,118.64,118.84,118.57,118.66,10099.0
2018-09-05 13:00:00,118.56,118.82,118.45,118.82,6964.0,118.56,118.82,118.45,118.82,6964.0
2018-09-05 13:30:00,118.85,119.07,118.75,118.8,14257.0,118.85,119.07,118.75,118.8,14257.0
2018-09-05 14:00:00,118.84,118.84,118.51,118.65,14180.0,118.84,118.84,118.51,118.65,14180.0
2018-09-05 14:30:00,118.58,119.02,118.58,118.87,10654.0,118.58,119.02,118.58,118.87,10654.0
2018-09-05 15:00:00,118.82,118.93,118.65,118.65,9423.0,118.82,118.93,118.65,118.65,9423.0
2018-09-05 15:30:00,118.73,118.86,118.59,118.81,35736.0,118.73,118.86,118.59,118.81,35736.0
2018-09-06 09:30:00,118.6,118.73,117.58,118.0,23982.0,118.6,118.73,117.58,118.0,23982.0
2018-09-06 10:00:00,117.95,118.04,117.52,118.0,11278.0,117.95,118.04,117.52,118.0,11278.0
2018-09-06 10:30:00,117.93,117.97,117.27,117.45,14248.0,117.93,117.97,117.27,117.45,14248.0
2018-09-06 11:00:00,117.37,117.97,117.24,117.88,25288.0,117.37,117.97,117.24,117.88,25288.0
2018-09-06 11:30:00,117.9,118.11,117.69,117.9,68416.0,117.9,118.11,117.69,117.9,68416.0
2018-09-06 12:00:00,117.88,117.99,117.51,117.51,19312.0,117.88,117.99,117.51,117.51,19312.0
2018-09-06 12:30:00,117.5,117.68,117.48,117.68,12357.0,117.5,117.68,117.48,117.68,12357.0
2018-09-06 13:00:00,117.67,117.72,117.44,117.65,6373.0,117.67,117.72,117.44,117.65,6373.0
2018-09-06 13:30:00,117.64,117.77,117.55,117.67,12897.0,117.64,117.77,117.55,117.67,12897.0
2018-09-06 14:00:00,117.69,117.87,117.67,117.81,14373.0,117.69,117.87,117.67,117.81,14373.0
2018-09-06 14:30:00,117.83,118.77,117.83,118.68,42799.0,117.83,118.77,117.83,118.68,42799.0
2018-09-06 15:00:00,118.81,119.03,118.76,118.98,19306.0,118.81,119.03,118.76,118.98,19306.0
2018-09-06 15:30:00,119.0,119.03,118.85,118.9,40133.0,119.0,119.03,118.85,118.9,40133.0
2018-09-07 09:30:00,118.84,119.74,118.77,119.52,21876.0,118.84,119.74,118.77,119.52,21876.0
2018-09-07 10:00:00,119.4,119.59,119.12,119.28,25662.0,119.4,119.59,119.12,119.28,25662.0
2018-09-07 10:30:00,119.5,119.89,119.31,119.57,8307.0,119.5,119.89,119.31,119.57,8307.0
2018-09-07 11:00:00,119.63,119.89,119.61,119.87,12574.0,119.63,119.89,119.61,119.87,12574.0
2018-09-07 11:30:00,119.87,119.92,119.13,119.16,8800.0,119.87,119.92,119.13,119.16,8800.0
2018-09-07 12:00:00,119.15,119.18,118.38,118.38,10462.0,119.15,119.18,118.38,118.38,10462.0
2018-09-07 12:30:00,118.43,118.8,118.42,118.8,12800.0,118.43,118.8,118.42,118.8,12800.0
2018-09-07 13:00:00,118.79,118.79,118.2,118.39,16471.0,118.79,118.79,118.2,118.39,16471.0
2018-09-07 13:30:00,118.47,118.53,118.04,118.04,9690.0,118.47,118.53,118.04,118.04,9690.0
2018-09-07 14:00:00,118.05,118.2,117.94,118.09,37952.0,118.05,118.2,117.94,118.09,37952.0
2018-09-07 14:30:00,118.1,118.47,117.9,118.38,24097.0,118.1,118.47,117.9,118.38,24097.0
2018-09-07 15:00:00,118.35,118.46,117.96,118.43,21241.0,118.35,118.46,117.96,118.43,21241.0
2018-09-07 15:30:00,118.44,118.44,117.8,118.23,42497.0,118.44,118.44,117.8,118.23,42497.0
2018-09-10 09:30:00,118.61,118.61,118.12,118.25,7475.0,118.61,118.61,118.12,118.25,7475.0
2018-09-10 10:00:00,118.06,118.09,117.73,117.84,8943.0,118.06,118.09,117.73,117.84,8943.0
2018-09-10 10:30:00,117.81,118.04,117.7,117.7,5400.0,117.81,118.04,117.7,117.7,5400.0
2018-09-10 11:00:00,117.61,118.14,117.56,117.8,7877.0,117.61,118.14,117.56,117.8,7877.0
2018-09-10 11:30:00,117.69,117.95,117.47,117.83,20958.0,117.69,117.95,117.47,117.83,20958.0
2018-09-10 12:00:00,117.83,118.06,117.69,117.69,8045.0,117.83,118.06,117.69,117.69,8045.0
2018-09-10 12:30:00,117.73,117.73,117.54,117.62,1740.0,117.73,117.73,117.54,117.62,1740.0
2018-09-10 13:00:00,117.63,117.95,117.62,117.86,5408.0,117.63,117.95,117.62,117.86,5408.0
2018-09-10 13:30:00,117.77,117.9,117.74,117.86,5420.0,117.77,117.9,117.74,117.86,5420.0
2018-09-10 14:00:00,117.89,118.02,117.85,117.93,21850.0,117.89,118.02,117.85,117.93,21850.0
2018-09-10 14:30:00,117.99,118.38,117.92,118.28,32043.0,117.99,118.38,117.92,118.28,32043.0
2018-09-10 15:00:00,118.49,118.61,118.16,118.2,20495.0,118.49,118.61,118.16,118.2,20495.0
2018-09-10 15:30:00,118.21,118.21,117.87,117.95,36856.0,118.21,118.21,117.87,117.95,36856.0
2018-09-11 09:30:00,118.02,118.21,117.03,118.0,45526.0,118.02,118.21,117.03,118.0,45526.0
2018-09-11 10:00:00,118.1,118.67,118.04,118.36,8398.0,118.1,118.67,118.04,118.36,8398.0
2018-09-11 10:30:00,118.39,118.39,117.74,117.77,18269.0,118.39,118.39,117.74,117.77,18269.0
2018-09-11 11:00:00,117.82,118.15,117.82,118.04,21831.0,117.82,118.15,117.82,118.04,21831.0
2018-09-11 11:30:00,118.07,118.3,117.98,118.01,81015.0,118.07,118.3,117.98,118.01,81015.0
2018-09-11 12:00:00,118.0,118.95,118.0,118.53,74563.0,118.0,118.95,118.0,118.53,74563.0
2018-09-11 12:30:00,118.51,118.63,118.22,118.63,15207.0,118.51,118.63,118.22,118.63,15207.0
2018-09-11 13:00:00,118.67,119.16,118.67,118.92,16771.0,118.67,119.16,118.67,118.92,16771.0
2018-09-11 13:30:00,118.77,118.81,118.18,118.18,6436.0,118.77,118.81,118.18,118.18,6436.0
2018-09-11 14:00:00,118.14,118.61,118.1,118.61,6881.0,118.14,118.61,118.1,118.61,6881.0
2018-09-11 14:30:00,118.57,118.77,118.29,118.38,14258.0,118.57,118.77,118.29,118.38,14258.0
2018-09-11 15:00:00,118.34,118.69,118.31,118.68,9343.0,118.34,118.69,118.31,118.68,9343.0
2018-09-11 15:30:00,118.61,118.68,118.29,118.43,24153.0,118.61,118.68,118.29,118.43,24153.0
2018-09-12 09:30:00,118.46,118.63,117.75,117.75,26078.0,118.46,118.63,117.75,117.75,26078.0
2018-09-12 10:00:00,117.7,118.12,117.19,117.19,44415.0,117.7,118.12,117.19,117.19,44415.0
2018-09-12 10:30:00,117.33,117.61,117.1,117.55,33892.0,117.33,117.61,117.1,117.55,33892.0
2018-09-12 11:00:00,117.76,118.63,117.75,118.35,11930.0,117.76,118.63,117.75,118.35,11930.0
2018-09-12 11:30:00,118.38,118.48,117.77,117.94,7017.0,118.38,118.48,117.77,117.94,7017.0
2018-09-12 12:00:00,117.99,118.33,117.81,118.28,7063.0,117.99,118.33,117.81,118.28,7063.0
2018-09-12 12:30:00,118.26,118.56,118.12,118.29,15338.0,118.26,118.56,118.12,118.29,15338.0
2018-09-12 13:00:00,118.4,118.4,117.93,118.35,17255.0,118.4,118.4,117.93,118.35,17255.0
2018-09-12 13:30:00,118.35,118.37,118.06,118.14,7969.0,118.35,118.37,118.06,118.14,7969.0
2018-09-12 14:00:00,118.19,118.38,118.04,118.33,22866.0,118.19,118.38,118.04,118.33,22866.0
2018-09-12 14:30:00,118.33,118.45,117.98,118.3,31774.0,118.33,118.45,117.98,118.3,31774.0
2018-09-12 15:00:00,118.34,118.89,118.25,118.8,21401.0,118.34,118.89,118.25,118.8,21401.0
2018-09-12 15:30:00,118.8,119.35,118.74,118.95,72334.0,118.8,119.35,118.74,118.95,72334.0
2018-09-13 09:30:00,119.4,120.19,119.37,119.61,18479.0,119.4,120.19,119.37,119.61,18479.0
2018-09-13 10:00:00,119.65,120.06,119.19,120.03,33334.0,119.65,120.06,119.19,120.03,33334.0
2018-09-13 10:30:00,119.97,120.11,119.93,119.97,20860.0,119.97,120.11,119.93,119.97,20860.0
2018-09-13 11:00:00,119.9,120.45,119.89,120.44,58197.0,119.9,120.45,119.89,120.44,58197.0
2018-09-13 11:30:00,120.48,120.64,120.19,120.2,23125.0,120.48,120.64,120.19,120.2,23125.0
2018-09-13 12:00:00,120.22,121.28,120.17,121.26,24934.0,120.22,121.28,120.17,121.26,24934.0
2018-09-13 12:30:00,121.26,121.49,120.67,121.42,35354.0,121.26,121.49,120.67,121.42,35354.0
2018-09-13 13:00:00,121.36,121.5,121.2,121.26,13878.0,121.36,121.5,121.2,121.26,13878.0
2018-09-13 13:30:00,121.29,121.66,121.24,121.48,19182.0,121.29,121.66,121.24,121.48,19182.0
2018-09-13 14:00:00,121.44,121.93,121.34,121.75,41822.0,121.44,121.93,121.34,121.75,41822.0
2018-09-13 14:30:00,121.76,121.96,121.53,121.76,27895.0,121.76,121.96,121.53,121.76,27895.0
2018-09-13 15:00:00,121.75,121.82,121.53,121.62,27845.0,121.75,121.82,121.53,121.62,27845.0
2018-09-13 15:30:00,121.61,121.7,121.48,121.56,73320.0,121.61,121.7,121.48,121.56,73320.0
2018-09-14 09:30:00,122.0,124.0,121.92,122.32,140478.0,122.0,124.0,121.92,122.32,140478.0
2018-09-14 10:00:00,122.19,122.62,121.74,122.5,391427.0,122.19,122.62,121.74,122.5,391427.0
2018-09-14 10:30:00,122.57,123.29,122.45,123.05,101739.0,122.57,123.29,122.45,123.05,101739.0
2018-09-14 11:00:00,123.06,123.81,123.02,123.15,37568.0,123.06,123.81,123.02,123.15,37568.0
2018-09-14 11:30:00,123.13,123.39,122.8,123.07,43369.0,123.13,123.39,122.8,123.07,43369.0
2018-09-14 12:00:00,123.06,123.17,122.71,123.08,33134.0,123.06,123.17,122.71,123.08,33134.0
2018-09-14 12:30:00,123.16,123.5,123.0,123.36,42211.0,123.16,123.5,123.0,123.36,42211.0
2018-09-14 13:00:00,123.38,123.5,122.95,123.04,54917.0,123.38,123.5,122.95,123.04,54917.0
2018-09-14 13:30:00,123.08,123.38,122.9,123.23,25290.0,123.08,123.38,122.9,123.23,25290.0
2018-09-14 14:00:00,123.28,123.38,122.85,122.85,17750.0,123.28,123.38,122.85,122.85,17750.0
2018-09-14 14:30:00,122.87,123.22,122.76,123.06,30175.0,122.87,123.22,122.76,123.06,30175.0
2018-09-14 15:00:00,123.14,123.49,122.98,123.43,29665.0,123.14,123.49,122.98,123.43,29665.0
2018-09-14 15:30:00,123.35,123.56,123.19,123.54,87000.0,123.35,123.56,123.19,123.54,87000.0
2018-09-17 09:30:00,124.0,124.0,122.26,122.89,52975.0,124.0,124.0,122.26,122.89,52975.0
2018-09-17 10:00:00,122.87,122.91,121.76,121.83,52401.0,122.87,122.91,121.76,121.83,52401.0
2018-09-17 10:30:00,121.85,121.85,121.17,121.36,44858.0,121.85,121.85,121.17,121.36,44858.0
2018-09-17 11:00:00,121.41,122.25,121.38,122.04,21594.0,121.41,122.25,121.38,122.04,21594.0
2018-09-17 11:30:00,122.08,122.39,122.04,122.39,13900.0,122.08,122.39,122.04,122.39,13900.0
2018-09-17 12:00:00,122.39,122.73,122.08,122.11,11300.0,122.39,122.73,122.08,122.11,11300.0
2018-09-17 12:30:00,122.07,122.24,121.91,121.91,12504.0,122.07,122.24,121.91,121.91,12504.0
2018-09-17 13:00:00,121.88,121.89,121.26,121.26,11395.0,121.88,121.89,121.26,121.26,11395.0
2018-09-17 13:30:00,121.25,121.39,121.06,121.3,11877.0,121.25,121.39,121.06,121.3,11877.0
2018-09-17 14:00:00,121.23,121.72,121.19,121.42,17223.0,121.23,121.72,121.19,121.42,17223.0
2018-09-17 14:30:00,121.42,121.74,121.37,121.51,22539.0,121.42,121.74,121.37,121.51,22539.0
2018-09-17 15:00:00,121.52,121.54,120.51,120.52,48500.0,121.52,121.54,120.51,120.52,48500.0
2018-09-17 15:30:00,120.51,121.01,120.41,121.0,108411.0,120.51,121.01,120.41,121.0,108411.0
2018-09-18 09:30:00,120.74,122.78,120.52,122.05,40016.0,120.74,122.78,120.52,122.05,40016.0
2018-09-18 10:00:00,121.84,122.33,121.83,122.02,23119.0,121.84,122.33,121.83,122.02,23119.0
2018-09-18 10:30:00,122.04,122.75,121.99,122.28,16288.0,122.04,122.75,121.99,122.28,16288.0
2018-09-18 11:00:00,122.36,122.48,122.0,122.41,8370.0,122.36,122.48,122.0,122.41,8370.0
2018-09-18 11:30:00,122.33,123.15,122.32,123.12,10480.0,122.33,123.15,122.32,123.12,10480.0
2018-09-18 12:00:00,123.18,123.26,122.83,122.87,18464.0,123.18,123.26,122.83,122.87,18464.0
2018-09-18 12:30:00,122.88,122.88,122.57,122.83,10008.0,122.88,122.88,122.57,122.83,10008.0
2018-09-18 13:00:00,122.77,122.83,122.55,122.55,9010.0,122.77,122.83,122.55,122.55,9010.0
2018-09-18 13:30:00,122.55,122.76,122.45,122.7,7747.0,122.55,122.76,122.45,122.7,7747.0
2018-09-18 14:00:00,122.71,123.0,122.64,123.0,9527.0,122.71,123.0,122.64,123.0,9527.0
2018-09-18 14:30:00,122.94,123.15,122.93,122.93,9387.0,122.94,123.15,122.93,122.93,9387.0
2018-09-18 15:00:00,123.02,123.28,123.0,123.22,16890.0,123.02,123.28,123.0,123.22,16890.0
2018-09-18 15:30:00,123.18,123.23,123.03,123.14,36872.0,123.18,123.23,123.03,123.14,36872.0
2018-09-19 09:30:00,123.41,123.6,121.68,122.3,22803.0,123.41,123.6,121.68,122.3,22803.0
2018-09-19 10:00:00,122.29,122.58,121.21,121.95,122603.0,122.29,122.58,121.21,121.95,122603.0
2018-09-19 10:30:00,121.85,121.9,121.13,121.35,62620.0,121.85,121.9,121.13,121.35,62620.0
2018-09-19 11:00:00,121.3,121.89,121.19,121.89,15859.0,121.3,121.89,121.19,121.89,15859.0
2018-09-19 11:30:00,121.75,122.04,121.63,121.96,15916.0,121.75,122.04,121.63,121.96,15916.0
2018-09-19 12:00:00,121.97,122.03,121.58,121.59,7455.0,121.97,122.03,121.58,121.59,7455.0
2018-09-19 12:30:00,121.55,121.8,121.27,121.27,33841.0,121.55,121.8,121.27,121.27,33841.0
2018-09-19 13:00:00,121.31,121.61,121.14,121.19,40072.0,121.31,121.61,121.14,121.19,40072.0
2018-09-19 13:30:00,121.17,121.35,120.91,120.96,11142.0,121.17,121.35,120.91,120.96,11142.0
2018-09-19 14:00:00,120.96,120.98,120.68,120.92,16758.0,120.96,120.98,120.68,120.92,16758.0
2018-09-19 14:30:00,120.76,120.84,120.49,120.49,22125.0,120.76,120.84,120.49,120.49,22125.0
2018-09-19 15:00:00,120.44,120.72,120.31,120.7,14641.0,120.44,120.72,120.31,120.7,14641.0
2018-09-19 15:30:00,120.67,121.3,120.6,121.02,54742.0,120.67,121.3,120.6,121.02,54742.0
2018-09-20 09:30:00,121.64,121.89,120.72,121.22,15621.0,121.64,121.89,120.72,121.22,15621.0
2018-09-20 10:00:00,121.44,121.87,121.44,121.52,12186.0,121.44,121.87,121.44,121.52,12186.0
2018-09-20 10:30:00,121.46,121.68,121.17,121.3,11694.0,121.46,121.68,121.17,121.3,11694.0
2018-09-20 11:00:00,121.45,121.62,121.04,121.13,29592.0,121.45,121.62,121.04,121.13,29592.0
2018-09-20 11:30:00,121.22,121.31,121.06,121.14,7050.0,121.22,121.31,121.06,121.14,7050.0
2018-09-20 12:00:00,121.21,121.21,120.63,120.67,14055.0,121.21,121.21,120.63,120.67,14055.0
2018-09-20 12:30:00,120.69,121.04,120.54,121.04,24651.0,120.69,121.04,120.54,121.04,24651.0
2018-09-20 13:00:00,121.08,121.44,121.0,121.27,25296.0,121.08,121.44,121.0,121.27,25296.0
2018-09-20 13:30:00,121.35,121.44,121.25,121.39,4605.0,121.35,121.44,121.25,121.39,4605.0
2018-09-20 14:00:00,121.48,121.79,121.46,121.71,18100.0,121.48,121.79,121.46,121.71,18100.0
2018-09-20 14:30:00,121.74,121.75,121.58,121.62,6908.0,121.74,121.75,121.58,121.62,6908.0
2018-09-20 15:00:00,121.6,121.72,121.46,121.54,13750.0,121.6,121.72,121.46,121.54,13750.0
2018-09-20 15:30:00,121.51,122.09,121.5,122.04,87403.0,121.51,122.09,121.5,122.04,87403.0
2018-09-21 09:30:00,122.45,123.93,121.9,122.31,90581.0,122.45,123.93,121.9,122.31,90581.0
2018-09-21 10:00:00,122.43,123.02,122.37,122.59,12789.0,122.43,123.02,122.37,122.59,12789.0
2018-09-21 10:30:00,122.51,122.72,122.33,122.58,15300.0,122.51,122.72,122.33,122.58,15300.0
2018-09-21 11:00:00,122.54,122.57,122.22,122.5,6526.0,122.54,122.57,122.22,122.5,6526.0
2018-09-21 11:30:00,122.44,122.58,122.35,122.39,13516.0,122.44,122.58,122.35,122.39,13516.0
2018-09-21 12:00:00,122.36,122.57,122.29,122.54,30126.0,122.36,122.57,122.29,122.54,30126.0
2018-09-21 12:30:00,122.49,122.72,122.29,122.5,43843.0,122.49,122.72,122.29,122.5,43843.0
2018-09-21 13:00:00,122.5,122.64,122.29,122.52,31286.0,122.5,122.64,122.29,122.52,31286.0
2018-09-21 13:30:00,122.63,122.75,122.3,122.5,16384.0,122.63,122.75,122.3,122.5,16384.0
2018-09-21 14:00:00,122.5,122.52,122.31,122.46,14802.0,122.5,122.52,122.31,122.46,14802.0
2018-09-21 14:30:00,122.42,122.66,122.4,122.6,8584.0,122.42,122.66,122.4,122.6,8584.0
2018-09-21 15:00:00,122.41,122.52,122.29,122.33,40525.0,122.41,122.52,122.29,122.33,40525.0
2018-09-21 15:30:00,122.27,122.51,122.07,122.5,69635.0,122.27,122.51,122.07,122.5,69635.0
2018-09-24 09:30:00,122.56,123.71,122.0,123.19,18499.0,122.56,123.71,122.0,123.19,18499.0
2018-09-24 10:00:00,122.98,123.3,122.72,122.94,5680.0,122.98,123.3,122.72,122.94,5680.0
2018-09-24 10:30:00,123.07,123.16,122.69,122.96,28455.0,123.07,123.16,122.69,122.96,28455.0
2018-09-24 11:00:00,122.96,123.48,122.87,123.16,31687.0,122.96,123.48,122.87,123.16,31687.0
2018-09-24 11:30:00,123.11,123.45,122.75,123.04,49483.0,123.11,123.45,122.75,123.04,49483.0
2018-09-24 12:00:00,123.08,123.44,122.98,123.36,29283.0,123.08,123.44,122.98,123.36,29283.0
2018-09-24 12:30:00,123.39,123.39,122.85,122.91,23465.0,123.39,123.39,122.85,122.91,23465.0
2018-09-24 13:00:00,122.93,123.37,122.91,123.15,7373.0,122.93,123.37,122.91,123.15,7373.0
2018-09-24 13:30:00,123.3,123.82,123.22,123.82,7380.0,123.3,123.82,123.22,123.82,7380.0
2018-09-24 14:00:00,123.81,123.95,123.56,123.56,11567.0,123.81,123.95,123.56,123.56,11567.0
2018-09-24 14:30:00,123.51,123.72,123.51,123.64,10070.0,123.51,123.72,123.51,123.64,10070.0
2018-09-24 15:00:00,123.63,123.74,123.5,123.56,18813.0,123.63,123.74,123.5,123.56,18813.0
2018-09-24 15:30:00,123.6,123.94,123.55,123.86,41274.0,123.6,123.94,123.55,123.86,41274.0
2018-09-25 09:30:00,123.93,124.11,123.5,123.82,38565.0,123.93,124.11,123.5,123.82,38565.0
2018-09-25 10:00:00,123.74,123.83,123.25,123.68,34921.0,123.74,123.83,123.25,123.68,34921.0
2018-09-25 10:30:00,123.92,124.38,123.79,123.79,11956.0,123.92,124.38,123.79,123.79,11956.0
2018-09-25 11:00:00,123.6,124.01,123.59,124.0,17496.0,123.6,124.01,123.59,124.0,17496.0
2018-09-25 11:30:00,124.0,124.25,123.92,124.03,45526.0,124.0,124.25,123.92,124.03,45526.0
2018-09-25 12:00:00,123.95,124.01,123.92,123.96,18158.0,123.95,124.01,123.92,123.96,18158.0
2018-09-25 12:30:00,123.95,124.04,123.9,124.03,62894.0,123.95,124.04,123.9,124.03,62894.0
2018-09-25 13:00:00,124.03,124.03,123.83,124.01,39079.0,124.03,124.03,123.83,124.01,39079.0
2018-09-25 13:30:00,123.94,124.06,123.91,123.98,14202.0,123.94,124.06,123.91,123.98,14202.0
2018-09-25 14:00:00,123.97,124.13,123.91,123.99,24224.0,123.97,124.13,123.91,123.99,24224.0
2018-09-25 14:30:00,123.97,124.06,123.86,123.91,38784.0,123.97,124.06,123.86,123.91,38784.0
2018-09-25 15:00:00,123.89,124.06,123.88,124.0,39927.0,123.89,124.06,123.88,124.0,39927.0
2018-09-25 15:30:00,123.98,124.03,123.71,123.99,69904.0,123.98,124.03,123.71,123.99,69904.0
2018-09-26 09:30:00,124.0,124.07,123.36,123.75,15861.0,124.0,124.07,123.36,123.75,15861.0
2018-09-26 10:00:00,123.69,123.94,123.56,123.66,29346.0,123.69,123.94,123.56,123.66,29346.0
2018-09-26 10:30:00,123.66,124.01,123.61,123.99,21213.0,123.66,124.01,123.61,123.99,21213.0
2018-09-26 11:00:00,123.99,124.12,123.94,123.98,25197.0,123.99,124.12,123.94,123.98,25197.0
2018-09-26 11:30:00,123.99,124.05,123.94,123.97,15896.0,123.99,124.05,123.94,123.97,15896.0
2018-09-26 12:00:00,123.99,124.02,123.92,124.0,16489.0,123.99,124.02,123.92,124.0,16489.0
2018-09-26 12:30:00,123.99,124.31,123.99,124.23,44550.0,123.99,124.31,123.99,124.23,44550.0
2018-09-26 13:00:00,124.24,124.27,123.87,123.88,24693.0,124.24,124.27,123.87,123.88,24693.0
2018-09-26 13:30:00,123.94,123.94,123.79,123.82,11611.0,123.94,123.94,123.79,123.82,11611.0
2018-09-26 14:00:00,123.86,124.35,123.8,124.08,26375.0,123.86,124.35,123.8,124.08,26375.0
2018-09-26 14:30:00,124.08,124.1,123.85,123.9,31541.0,124.08,124.1,123.85,123.9,31541.0
2018-09-26 15:00:00,123.9,123.98,123.78,123.88,31100.0,123.9,123.98,123.78,123.88,31100.0
2018-09-26 15:30:00,123.87,123.9,123.21,123.63,147206.0,123.87,123.9,123.21,123.63,147206.0
2018-09-27 09:30:00,123.63,124.2,123.58,123.91,41523.0,123.63,124.2,123.58,123.91,41523.0
2018-09-27 10:00:00,123.68,124.2,123.2,123.61,33701.0,123.68,124.2,123.2,123.61,33701.0
2018-09-27 10:30:00,123.72,123.72,123.22,123.59,33734.0,123.72,123.72,123.22,123.59,33734.0
2018-09-27 11:00:00,123.61,124.11,123.56,124.11,21211.0,123.61,124.11,123.56,124.11,21211.0
2018-09-27 11:30:00,124.06,124.6,124.03,124.51,18110.0,124.06,124.6,124.03,124.51,18110.0
2018-09-27 12:00:00,124.56,124.6,124.18,124.36,10912.0,124.56,124.6,124.18,124.36,10912.0
2018-09-27 12:30:00,124.44,124.65,124.26,124.48,10998.0,124.44,124.65,124.26,124.48,10998.0
2018-09-27 13:00:00,124.47,124.47,123.96,124.09,33657.0,124.47,124.47,123.96,124.09,33657.0
2018-09-27 13:30:00,124.09,124.13,123.79,123.79,8158.0,124.09,124.13,123.79,123.79,8158.0
2018-09-27 14:00:00,123.8,123.82,123.41,123.41,9981.0,123.8,123.82,123.41,123.41,9981.0
2018-09-27 14:30:00,123.4,123.6,123.29,123.37,19466.0,123.4,123.6,123.29,123.37,19466.0
2018-09-27 15:00:00,123.38,123.48,123.09,123.11,15633.0,123.38,123.48,123.09,123.11,15633.0
2018-09-27 15:30:00,123.15,123.35,122.92,123.33,48647.0,123.15,123.35,122.92,123.33,48647.0
2018-09-28 09:30:00,122.94,124.23,122.85,124.03,17233.0,122.94,124.23,122.85,124.03,17233.0
2018-09-28 10:00:00,124.02,124.42,123.87,124.26,6283.0,124.02,124.42,123.87,124.26,6283.0
2018-09-28 10:30:00,124.36,124.63,124.26,124.47,9495.0,124.36,124.63,124.26,124.47,9495.0
2018-09-28 11:00:00,124.56,124.74,124.55,124.6,10588.0,124.56,124.74,124.55,124.6,10588.0
2018-09-28 11:30:00,124.63,124.64,124.08,124.08,4826.0,124.63,124.64,124.08,124.08,4826.0
2018-09-28 12:00:00,124.14,124.27,124.12,124.21,9465.0,124.14,124.27,124.12,124.21,9465.0
2018-09-28 12:30:00,124.22,124.29,124.11,124.2,7315.0,124.22,124.29,124.11,124.2,7315.0
2018-09-28 13:00:00,124.21,124.28,124.15,124.28,7078.0,124.21,124.28,124.15,124.28,7078.0
2018-09-28 13:30:00,124.33,124.44,123.93,123.96,19255.0,124.33,124.44,123.93,123.96,19255.0
2018-09-28 14:00:00,123.98,124.15,123.71,124.15,38787.0,123.98,124.15,123.71,124.15,38787.0
2018-09-28 14:30:00,124.25,124.4,124.23,124.29,6300.0,124.25,124.4,124.23,124.29,6300.0
2018-09-28 15:00:00,124.33,124.59,124.28,124.45,12732.0,124.33,124.59,124.28,124.45,12732.0
2018-09-28 15:30:00,124.44,124.61,124.24,124.5,35787.0,124.44,124.61,124.24,124.5,35787.0
2018-10-01 09:30:00,125.0,125.15,124.56,124.66,18097.0,125.0,125.15,124.56,124.66,18097.0
2018-10-01 10:00:00,124.82,124.87,123.86,124.06,27211.0,124.82,124.87,123.86,124.06,27211.0
2018-10-01 10:30:00,124.04,124.79,123.96,124.78,10468.0,124.04,124.79,123.96,124.78,10468.0
2018-10-01 11:00:00,124.7,124.79,124.26,124.35,11722.0,124.7,124.79,124.26,124.35,11722.0
2018-10-01 11:30:00,124.38,124.76,124.34,124.54,26999.0,124.38,124.76,124.34,124.54,26999.0
2018-10-01 12:00:00,124.48,124.77,124.22,124.22,19035.0,124.48,124.77,124.22,124.22,19035.0
2018-10-01 12:30:00,124.19,124.56,124.18,124.56,13496.0,124.19,124.56,124.18,124.56,13496.0
2018-10-01 13:00:00,124.56,124.87,124.44,124.66,10126.0,124.56,124.87,124.44,124.66,10126.0
2018-10-01 13:30:00,124.66,124.8,124.38,124.43,12548.0,124.66,124.8,124.38,124.43,12548.0
2018-10-01 14:00:00,124.34,124.64,124.27,124.64,9840.0,124.34,124.64,124.27,124.64,9840.0
2018-10-01 14:30:00,124.69,124.87,124.43,124.79,16461.0,124.69,124.87,124.43,124.79,16461.0
2018-10-01 15:00:00,124.8,124.8,124.25,124.34,13193.0,124.8,124.8,124.25,124.34,13193.0
2018-10-01 15:30:00,124.38,124.43,124.02,124.36,61259.0,124.38,124.43,124.02,124.36,61259.0
2018-10-02 09:30:00,125.48,126.87,124.95,126.63,116689.0,125.48,126.87,124.95,126.63,116689.0
2018-10-02 10:00:00,126.67,126.89,125.89,126.55,36416.0,126.67,126.89,125.89,126.55,36416.0
2018-10-02 10:30:00,126.51,126.51,125.27,125.41,28500.0,126.51,126.51,125.27,125.41,28500.0
2018-10-02 11:00:00,125.44,125.86,125.15,125.21,32740.0,125.44,125.86,125.15,125.21,32740.0
2018-10-02 11:30:00,125.1,125.57,125.09,125.46,25712.0,125.1,125.57,125.09,125.46,25712.0
2018-10-02 12:00:00,125.46,125.7,125.1,125.19,22182.0,125.46,125.7,125.1,125.19,22182.0
2018-10-02 12:30:00,125.23,125.55,125.13,125.39,10100.0,125.23,125.55,125.13,125.39,10100.0
2018-10-02 13:00:00,125.42,125.68,125.24,125.52,21806.0,125.42,125.68,125.24,125.52,21806.0
2018-10-02 13:30:00,125.55,126.05,125.54,125.96,7066.0,125.55,126.05,125.54,125.96,7066.0
2018-10-02 14:00:00,126.01,126.15,125.78,126.1,12778.0,126.01,126.15,125.78,126.1,12778.0
2018-10-02 14:30:00,126.03,126.1,125.72,125.79,19782.0,126.03,126.1,125.72,125.79,19782.0
2018-10-02 15:00:00,125.79,125.79,125.21,125.21,20335.0,125.79,125.79,125.21,125.21,20335.0
2018-10-02 15:30:00,125.25,125.41,125.11,125.38,49593.0,125.25,125.41,125.11,125.38,49593.0
2018-10-03 09:30:00,125.44,125.86,124.24,124.59,15657.0,125.44,125.86,124.24,124.59,15657.0
2018-10-03 10:00:00,124.72,125.04,124.57,124.63,6528.0,124.72,125.04,124.57,124.63,6528.0
2018-10-03 10:30:00,124.7,124.83,123.9,123.9,12242.0,124.7,124.83,123.9,123.9,12242.0
2018-10-03 11:00:00,123.78,123.96,123.48,123.96,10408.0,123.78,123.96,123.48,123.96,10408.0
2018-10-03 11:30:00,123.93,123.96,123.67,123.69,14490.0,123.93,123.96,123.67,123.69,14490.0
2018-10-03 12:00:00,123.63,123.65,123.11,123.35,17322.0,123.63,123.65,123.11,123.35,17322.0
2018-10-03 12:30:00,123.41,123.41,122.84,122.84,22234.0,123.41,123.41,122.84,122.84,22234.0
2018-10-03 13:00:00,122.83,123.02,122.43,122.5,16436.0,122.83,123.02,122.43,122.5,16436.0
2018-10-03 13:30:00,122.52,122.6,122.18,122.25,8110.0,122.52,122.6,122.18,122.25,8110.0
2018-10-03 14:00:00,122.2,122.42,122.13,122.42,14867.0,122.2,122.42,122.13,122.42,14867.0
2018-10-03 14:30:00,122.41,122.55,122.07,122.21,34657.0,122.41,122.55,122.07,122.21,34657.0
2018-10-03 15:00:00,122.08,122.54,121.94,122.01,34594.0,122.08,122.54,121.94,122.01,34594.0
2018-10-03 15:30:00,122.01,122.47,121.9,122.28,78136.0,122.01,122.47,121.9,122.28,78136.0
2018-10-04 09:30:00,122.0,122.03,120.09,120.96,34598.0,122.0,122.03,120.09,120.96,34598.0
2018-10-04 10:00:00,120.98,121.21,119.57,119.71,16274.0,120.98,121.21,119.57,119.71,16274.0
2018-10-04 10:30:00,119.7,120.48,119.7,120.29,14286.0,119.7,120.48,119.7,120.29,14286.0
2018-10-04 11:00:00,120.29,120.74,120.08,120.5,10877.0,120.29,120.74,120.08,120.5,10877.0
2018-10-04 11:30:00,120.51,120.79,120.33,120.49,8765.0,120.51,120.79,120.33,120.49,8765.0
2018-10-04 12:00:00,120.43,120.43,119.9,119.99,13397.0,120.43,120.43,119.9,119.99,13397.0
2018-10-04 12:30:00,119.99,120.13,119.53,119.61,21544.0,119.99,120.13,119.53,119.61,21544.0
2018-10-04 13:00:00,119.71,119.95,119.42,119.69,14072.0,119.71,119.95,119.42,119.69,14072.0
2018-10-04 13:30:00,119.66,119.71,119.41,119.71,10323.0,119.66,119.71,119.41,119.71,10323.0
2018-10-04 14:00:00,119.61,119.73,119.03,119.14,11600.0,119.61,119.73,119.03,119.14,11600.0
2018-10-04 14:30:00,119.21,119.71,119.2,119.64,11156.0,119.21,119.71,119.2,119.64,11156.0
2018-10-04 15:00:00,119.64,119.9,119.3,119.32,19230.0,119.64,119.9,119.3,119.32,19230.0
2018-10-04 15:30:00,119.31,119.84,119.26,119.68,52237.0,119.31,119.84,119.26,119.68,52237.0
2018-10-05 09:30:00,119.58,121.34,119.26,119.8,35412.0,119.58,121.34,119.26,119.8,35412.0
2018-10-05 10:00:00,119.9,119.9,119.16,119.76,33356.0,119.9,119.9,119.16,119.76,33356.0
2018-10-05 10:30:00,119.8,120.91,119.8,120.65,22263.0,119.8,120.91,119.8,120.65,22263.0
2018-10-05 11:00:00,120.72,120.75,119.98,119.98,10398.0,120.72,120.75,119.98,119.98,10398.0
2018-10-05 11:30:00,120.05,120.17,119.21,119.25,11394.0,120.05,120.17,119.21,119.25,11394.0
2018-10-05 12:00:00,119.25,119.57,119.11,119.18,7750.0,119.25,119.57,119.11,119.18,7750.0
2018-10-05 12:30:00,119.13,119.39,119.11,119.17,11893.0,119.13,119.39,119.11,119.17,11893.0
2018-10-05 13:00:00,119.17,119.17,118.79,118.84,7392.0,119.17,119.17,118.79,118.84,7392.0
2018-10-05 13:30:00,118.89,119.37,118.8,119.34,5700.0,118.89,119.37,118.8,119.34,5700.0
2018-10-05 14:00:00,119.35,119.91,119.34,119.91,9752.0,119.35,119.91,119.34,119.91,9752.0
2018-10-05 14:30:00,119.96,120.45,119.96,120.45,10497.0,119.96,120.45,119.96,120.45,10497.0
2018-10-05 15:00:00,120.46,121.03,120.31,120.76,21180.0,120.46,121.03,120.31,120.76,21180.0
2018-10-05 15:30:00,120.76,121.09,120.34,120.6,53315.0,120.76,121.09,120.34,120.6,53315.0
2018-10-08 09:30:00,120.41,120.79,119.91,120.79,12015.0,120.41,120.79,119.91,120.79,12015.0
2018-10-08 10:00:00,120.75,121.45,120.36,121.31,11618.0,120.75,121.45,120.36,121.31,11618.0
2018-10-08 10:30:00,121.43,121.44,120.82,121.22,15874.0,121.43,121.44,120.82,121.22,15874.0
2018-10-08 11:00:00,121.27,121.37,120.11,120.18,20368.0,121.27,121.37,120.11,120.18,20368.0
2018-10-08 11:30:00,120.1,120.17,119.41,119.61,31975.0,120.1,120.17,119.41,119.61,31975.0
2018-10-08 12:00:00,119.55,119.63,118.3,118.96,31322.0,119.55,119.63,118.3,118.96,31322.0
2018-10-08 12:30:00,118.82,119.0,118.48,118.48,11076.0,118.82,119.0,118.48,118.48,11076.0
2018-10-08 13:00:00,118.34,118.82,118.14,118.45,9800.0,118.34,118.82,118.14,118.45,9800.0
2018-10-08 13:30:00,118.48,119.12,118.48,118.61,18434.0,118.48,119.12,118.48,118.61,18434.0
2018-10-08 14:00:00,118.56,118.9,117.81,118.82,20520.0,118.56,118.9,117.81,118.82,20520.0
2018-10-08 14:30:00,118.84,120.3,118.84,119.59,14204.0,118.84,120.3,118.84,119.59,14204.0
2018-10-08 15:00:00,119.59,120.15,119.39,119.54,25342.0,119.59,120.15,119.39,119.54,25342.0
2018-10-08 15:30:00,119.57,119.88,119.44,119.44,39391.0,119.57,119.88,119.44,119.44,39391.0
2018-10-09 09:30:00,119.09,120.1,119.09,119.48,25330.0,119.09,120.1,119.09,119.48,25330.0
2018-10-09 10:00:00,119.42,119.99,118.85,119.84,24402.0,119.42,119.99,118.85,119.84,24402.0
2018-10-09 10:30:00,119.96,120.21,119.25,119.5,7854.0,119.96,120.21,119.25,119.5,7854.0
2018-10-09 11:00:00,119.51,120.16,119.06,120.1,12206.0,119.51,120.16,119.06,120.1,12206.0
2018-10-09 11:30:00,119.91,120.0,119.28,119.68,15376.0,119.91,120.0,119.28,119.68,15376.0
2018-10-09 12:00:00,119.67,119.86,119.19,119.31,8420.0,119.67,119.86,119.19,119.31,8420.0
2018-10-09 12:30:00,119.32,119.44,119.02,119.07,6908.0,119.32,119.44,119.02,119.07,6908.0
2018-10-09 13:00:00,119.04,119.15,118.59,118.91,7417.0,119.04,119.15,118.59,118.91,7417.0
2018-10-09 13:30:00,119.02,119.1,118.26,118.56,15120.0,119.02,119.1,118.26,118.56,15120.0
2018-10-09 14:00:00,118.53,118.99,118.46,118.96,12067.0,118.53,118.99,118.46,118.96,12067.0
2018-10-09 14:30:00,118.96,119.66,118.91,119.63,13851.0,118.96,119.66,118.91,119.63,13851.0
2018-10-09 15:00:00,119.7,119.77,119.24,119.4,17106.0,119.7,119.77,119.24,119.4,17106.0
2018-10-09 15:30:00,119.41,119.56,119.02,119.28,58969.0,119.41,119.56,119.02,119.28,58969.0
2018-10-10 09:30:00,118.84,119.93,118.1,118.31,12446.0,118.84,119.93,118.1,118.31,12446.0
2018-10-10 10:00:00,118.33,119.26,117.41,118.87,28040.0,118.33,119.26,117.41,118.87,28040.0
2018-10-10 10:30:00,118.85,119.08,118.34,118.86,19778.0,118.85,119.08,118.34,118.86,19778.0
2018-10-10 11:00:00,118.77,118.86,118.39,118.86,16198.0,118.77,118.86,118.39,118.86,16198.0
2018-10-10 11:30:00,118.82,118.91,117.96,117.97,14098.0,118.82,118.91,117.96,117.97,14098.0
2018-10-10 12:00:00,117.89,118.12,117.55,118.07,33650.0,117.89,118.12,117.55,118.07,33650.0
2018-10-10 12:30:00,118.06,118.09,117.35,117.46,12217.0,118.06,118.09,117.35,117.46,12217.0
2018-10-10 13:00:00,117.51,117.55,117.14,117.27,26155.0,117.51,117.55,117.14,117.27,26155.0
2018-10-10 13:30:00,117.36,117.88,117.11,117.26,33342.0,117.36,117.88,117.11,117.26,33342.0
2018-10-10 14:00:00,117.27,117.27,116.51,116.63,16777.0,117.27,117.27,116.51,116.63,16777.0
2018-10-10 14:30:00,116.7,116.91,116.33,116.77,32073.0,116.7,116.91,116.33,116.77,32073.0
2018-10-10 15:00:00,116.73,116.73,115.74,116.28,27478.0,116.73,116.73,115.74,116.28,27478.0
2018-10-10 15:30:00,116.27,116.3,115.13,115.48,79918.0,116.27,116.3,115.13,115.48,79918.0
2018-10-11 09:30:00,114.9,116.17,114.0,115.91,62428.0,114.9,116.17,114.0,115.91,62428.0
2018-10-11 10:00:00,115.9,116.51,115.24,115.43,25503.0,115.9,116.51,115.24,115.43,25503.0
2018-10-11 10:30:00,115.3,115.61,114.72,114.87,21746.0,115.3,115.61,114.72,114.87,21746.0
2018-10-11 11:00:00,114.82,114.82,114.15,114.49,18435.0,114.82,114.82,114.15,114.49,18435.0
2018-10-11 11:30:00,114.55,115.28,114.05,114.88,21887.0,114.55,115.28,114.05,114.88,21887.0
2018-10-11 12:00:00,114.76,116.29,114.76,116.04,10563.0,114.76,116.29,114.76,116.04,10563.0
2018-10-11 12:30:00,115.68,116.16,115.41,116.12,14535.0,115.68,116.16,115.41,116.12,14535.0
2018-10-11 13:00:00,115.9,116.25,115.61,116.1,13687.0,115.9,116.25,115.61,116.1,13687.0
2018-10-11 13:30:00,116.17,116.25,115.39,116.04,13000.0,116.17,116.25,115.39,116.04,13000.0
2018-10-11 14:00:00,115.98,115.98,115.48,115.55,14787.0,115.98,115.98,115.48,115.55,14787.0
2018-10-11 14:30:00,115.39,115.6,114.23,114.9,23846.0,115.39,115.6,114.23,114.9,23846.0
2018-10-11 15:00:00,114.9,116.12,114.55,115.73,25212.0,114.9,116.12,114.55,115.73,25212.0
2018-10-11 15:30:00,115.65,115.86,114.62,114.62,50476.0,115.65,115.86,114.62,114.62,50476.0
2018-10-12 09:30:00,116.55,117.67,114.74,117.67,20515.0,116.55,117.67,114.74,117.67,20515.0
2018-10-12 10:00:00,117.73,118.33,117.35,117.35,22999.0,117.73,118.33,117.35,117.35,22999.0
2018-10-12 10:30:00,117.52,118.46,117.49,117.99,33333.0,117.52,118.46,117.49,117.99,33333.0
2018-10-12 11:00:00,117.86,118.08,117.05,117.16,13965.0,117.86,118.08,117.05,117.16,13965.0
2018-10-12 11:30:00,117.11,117.32,116.46,116.98,20746.0,117.11,117.32,116.46,116.98,20746.0
2018-10-12 12:00:00,116.95,116.95,116.06,116.06,17602.0,116.95,116.95,116.06,116.06,17602.0
2018-10-12 12:30:00,116.06,116.29,115.47,116.18,10115.0,116.06,116.29,115.47,116.18,10115.0
2018-10-12 13:00:00,116.23,116.86,116.09,116.39,22395.0,116.23,116.86,116.09,116.39,22395.0
2018-10-12 13:30:00,116.21,116.51,115.95,116.2,9946.0,116.21,116.51,115.95,116.2,9946.0
2018-10-12 14:00:00,116.03,116.12,115.63,116.04,8922.0,116.03,116.12,115.63,116.04,8922.0
2018-10-12 14:30:00,116.19,116.79,115.93,116.71,8758.0,116.19,116.79,115.93,116.71,8758.0
2018-10-12 15:00:00,116.69,116.98,116.17,116.72,19719.0,116.69,116.98,116.17,116.72,19719.0
2018-10-12 15:30:00,116.88,117.35,116.61,117.12,60039.0,116.88,117.35,116.61,117.12,60039.0
2018-10-15 09:30:00,117.11,117.11,115.48,116.07,16572.0,117.11,117.11,115.48,116.07,16572.0
2018-10-15 10:00:00,116.0,116.13,115.41,115.75,18352.0,116.0,116.13,115.41,115.75,18352.0
2018-10-15 10:30:00,115.7,115.83,115.33,115.78,16936.0,115.7,115.83,115.33,115.78,16936.0
2018-10-15 11:00:00,115.75,116.57,115.75,116.38,8521.0,115.75,116.57,115.75,116.38,8521.0
2018-10-15 11:30:00,116.41,116.64,115.98,115.98,11046.0,116.41,116.64,115.98,115.98,11046.0
2018-10-15 12:00:00,115.89,116.92,115.89,116.92,4915.0,115.89,116.92,115.89,116.92,4915.0
2018-10-15 12:30:00,116.91,117.12,116.5,116.84,6705.0,116.91,117.12,116.5,116.84,6705.0
2018-10-15 13:00:00,116.84,117.17,116.41,116.62,8550.0,116.84,117.17,116.41,116.62,8550.0
2018-10-15 13:30:00,116.63,117.54,116.6,117.4,10131.0,116.63,117.54,116.6,117.4,10131.0
2018-10-15 14:00:00,117.34,117.34,116.88,116.91,6400.0,117.34,117.34,116.88,116.91,6400.0
2018-10-15 14:30:00,116.97,117.47,116.97,117.37,3929.0,116.97,117.47,116.97,117.37,3929.0
2018-10-15 15:00:00,117.27,117.5,116.83,116.83,10039.0,117.27,117.5,116.83,116.83,10039.0
2018-10-15 15:30:00,116.89,117.15,116.54,116.63,29573.0,116.89,117.15,116.54,116.63,29573.0
2018-10-16 09:30:00,117.37,118.57,117.37,118.57,9419.0,117.37,118.57,117.37,118.57,9419.0
2018-10-16 10:00:00,118.6,118.94,118.22,118.74,10825.0,118.6,118.94,118.22,118.74,10825.0
2018-10-16 10:30:00,118.73,119.64,118.58,119.36,15429.0,118.73,119.64,118.58,119.36,15429.0
2018-10-16 11:00:00,119.29,119.71,119.23,119.37,9200.0,119.29,119.71,119.23,119.37,9200.0
2018-10-16 11:30:00,119.32,119.53,119.05,119.46,12277.0,119.32,119.53,119.05,119.46,12277.0
2018-10-16 12:00:00,119.52,119.92,119.4,119.83,9673.0,119.52,119.92,119.4,119.83,9673.0
2018-10-16 12:30:00,119.87,120.14,119.77,120.13,11714.0,119.87,120.14,119.77,120.13,11714.0
2018-10-16 13:00:00,120.13,120.14,119.78,119.78,20591.0,120.13,120.14,119.78,119.78,20591.0
2018-10-16 13:30:00,119.8,120.17,119.79,120.08,11026.0,119.8,120.17,119.79,120.08,11026.0
2018-10-16 14:00:00,120.15,120.58,120.05,120.43,8573.0,120.15,120.58,120.05,120.43,8573.0
2018-10-16 14:30:00,120.48,120.6,120.16,120.53,16546.0,120.48,120.6,120.16,120.53,16546.0
2018-10-16 15:00:00,120.53,120.79,120.37,120.51,17954.0,120.53,120.79,120.37,120.51,17954.0
2018-10-16 15:30:00,120.52,120.83,120.39,120.64,50362.0,120.52,120.83,120.39,120.64,50362.0
2018-10-17 09:30:00,120.58,120.58,119.56,120.34,9390.0,120.58,120.58,119.56,120.34,9390.0
2018-10-17 10:00:00,120.14,120.5,119.76,120.22,5099.0,120.14,120.5,119.76,120.22,5099.0
2018-10-17 10:30:00,120.32,120.35,119.04,119.47,14044.0,120.32,120.35,119.04,119.47,14044.0
2018-10-17 11:00:00,119.42,119.7,119.1,119.53,8511.0,119.42,119.7,119.1,119.53,8511.0
2018-10-17 11:30:00,119.51,120.01,119.26,119.66,21874.0,119.51,120.01,119.26,119.66,21874.0
2018-10-17 12:00:00,119.82,119.98,119.11,119.31,7649.0,119.82,119.98,119.11,119.31,7649.0
2018-10-17 12:30:00,119.42,119.69,119.14,119.39,10260.0,119.42,119.69,119.14,119.39,10260.0
2018-10-17 13:00:00,119.34,119.84,119.33,119.41,6000.0,119.34,119.84,119.33,119.41,6000.0
2018-10-17 13:30:00,119.48,119.7,119.42,119.6,5655.0,119.48,119.7,119.42,119.6,5655.0
2018-10-17 14:00:00,119.44,119.44,118.65,118.68,19593.0,119.44,119.44,118.65,118.68,19593.0
2018-10-17 14:30:00,118.69,120.0,118.56,119.99,13630.0,118.69,120.0,118.56,119.99,13630.0
2018-10-17 15:00:00,119.99,120.03,119.39,119.77,18094.0,119.99,120.03,119.39,119.77,18094.0
2018-10-17 15:30:00,119.79,120.24,119.54,120.07,31952.0,119.79,120.24,119.54,120.07,31952.0
2018-10-18 09:30:00,119.91,120.09,119.1,119.15,5347.0,119.91,120.09,119.1,119.15,5347.0
2018-10-18 10:00:00,119.2,119.76,118.92,119.59,6263.0,119.2,119.76,118.92,119.59,6263.0
2018-10-18 10:30:00,119.59,119.75,119.26,119.53,13354.0,119.59,119.75,119.26,119.53,13354.0
2018-10-18 11:00:00,119.66,119.69,118.59,118.59,6901.0,119.66,119.69,118.59,118.59,6901.0
2018-10-18 11:30:00,118.56,118.59,117.87,117.87,9287.0,118.56,118.59,117.87,117.87,9287.0
2018-10-18 12:00:00,117.96,118.2,117.68,118.02,6854.0,117.96,118.2,117.68,118.02,6854.0
2018-10-18 12:30:00,117.98,118.51,117.98,118.24,4500.0,117.98,118.51,117.98,118.24,4500.0
2018-10-18 13:00:00,118.34,118.46,117.1,117.11,8184.0,118.34,118.46,117.1,117.11,8184.0
2018-10-18 13:30:00,117.23,117.24,116.75,117.05,9216.0,117.23,117.24,116.75,117.05,9216.0
2018-10-18 14:00:00,117.09,117.5,116.83,117.13,15030.0,117.09,117.5,116.83,117.13,15030.0
2018-10-18 14:30:00,117.12,117.55,116.93,117.26,14121.0,117.12,117.55,116.93,117.26,14121.0
2018-10-18 15:00:00,117.34,117.47,116.82,117.4,21451.0,117.34,117.47,116.82,117.4,21451.0
2018-10-18 15:30:00,117.3,117.56,116.95,117.19,52658.0,117.3,117.56,116.95,117.19,52658.0
2018-10-19 09:30:00,117.98,117.98,116.73,117.08,31695.0,117.98,117.98,116.73,117.08,31695.0
2018-10-19 10:00:00,117.16,118.05,117.16,117.94,10615.0,117.16,118.05,117.16,117.94,10615.0
2018-10-19 10:30:00,117.92,118.16,117.56,117.9,19619.0,117.92,118.16,117.56,117.9,19619.0
2018-10-19 11:00:00,118.01,118.17,116.99,117.1,59693.0,118.01,118.17,116.99,117.1,59693.0
2018-10-19 11:30:00,117.01,117.2,116.64,116.88,35702.0,117.01,117.2,116.64,116.88,35702.0
2018-10-19 12:00:00,117.0,117.39,115.49,115.95,33931.0,117.0,117.39,115.49,115.95,33931.0
2018-10-19 12:30:00,116.04,116.35,115.57,116.35,42251.0,116.04,116.35,115.57,116.35,42251.0
2018-10-19 13:00:00,116.25,116.54,115.75,116.3,77191.0,116.25,116.54,115.75,116.3,77191.0
2018-10-19 13:30:00,116.35,116.79,116.13,116.2,5870.0,116.35,116.79,116.13,116.2,5870.0
2018-10-19 14:00:00,116.08,116.2,115.16,115.4,25063.0,116.08,116.2,115.16,115.4,25063.0
2018-10-19 14:30:00,115.41,116.0,115.39,115.58,16403.0,115.41,116.0,115.39,115.58,16403.0
2018-10-19 15:00:00,115.58,115.82,115.29,115.8,16864.0,115.58,115.82,115.29,115.8,16864.0
2018-10-19 15:30:00,115.8,116.26,115.69,115.97,42177.0,115.8,116.26,115.69,115.97,42177.0
2018-10-22 09:30:00,115.96,116.39,115.02,115.02,21874.0,115.96,116.39,115.02,115.02,21874.0
2018-10-22 10:00:00,115.22,115.25,114.48,114.48,11477.0,115.22,115.25,114.48,114.48,11477.0
2018-10-22 10:30:00,114.46,114.93,114.31,114.79,26786.0,114.46,114.93,114.31,114.79,26786.0
2018-10-22 11:00:00,114.73,116.09,114.72,115.91,20920.0,114.73,116.09,114.72,115.91,20920.0
2018-10-22 11:30:00,115.84,115.95,115.45,115.71,6632.0,115.84,115.95,115.45,115.71,6632.0
2018-10-22 12:00:00,115.69,115.92,115.44,115.53,5000.0,115.69,115.92,115.44,115.53,5000.0
2018-10-22 12:30:00,115.8,116.01,115.76,116.01,1900.0,115.8,116.01,115.76,116.01,1900.0
2018-10-22 13:00:00,115.93,116.17,115.85,116.09,3212.0,115.93,116.17,115.85,116.09,3212.0
2018-10-22 13:30:00,116.14,116.25,115.62,115.72,2400.0,116.14,116.25,115.62,115.72,2400.0
2018-10-22 14:00:00,115.77,115.91,115.74,115.86,2786.0,115.77,115.91,115.74,115.86,2786.0
2018-10-22 14:30:00,115.77,116.2,115.77,116.06,4600.0,115.77,116.2,115.77,116.06,4600.0
2018-10-22 15:00:00,116.25,116.43,115.98,116.08,5000.0,116.25,116.43,115.98,116.08,5000.0
2018-10-22 15:30:00,116.09,116.3,115.77,115.82,15489.0,116.09,116.3,115.77,115.82,15489.0
2018-10-23 09:30:00,114.45,116.98,113.3,114.68,25227.0,114.45,116.98,113.3,114.68,25227.0
2018-10-23 10:00:00,114.37,114.37,113.18,113.56,24064.0,114.37,114.37,113.18,113.56,24064.0
2018-10-23 10:30:00,113.23,113.45,113.05,113.27,10320.0,113.23,113.45,113.05,113.27,10320.0
2018-10-23 11:00:00,113.17,113.59,112.86,113.26,13968.0,113.17,113.59,112.86,113.26,13968.0
2018-10-23 11:30:00,113.4,113.4,112.95,112.95,5339.0,113.4,113.4,112.95,112.95,5339.0
2018-10-23 12:00:00,112.92,113.4,112.92,113.23,12100.0,112.92,113.4,112.92,113.23,12100.0
2018-10-23 12:30:00,113.4,113.93,113.37,113.82,10792.0,113.4,113.93,113.37,113.82,10792.0
2018-10-23 13:00:00,113.84,114.85,113.57,114.73,6600.0,113.84,114.85,113.57,114.73,6600.0
2018-10-23 13:30:00,114.75,115.01,114.42,114.58,9231.0,114.75,115.01,114.42,114.58,9231.0
2018-10-23 14:00:00,114.66,115.75,114.55,115.44,9590.0,114.66,115.75,114.55,115.44,9590.0
2018-10-23 14:30:00,115.54,115.86,115.45,115.79,12203.0,115.54,115.86,115.45,115.79,12203.0
2018-10-23 15:00:00,115.81,116.04,115.34,115.9,18821.0,115.81,116.04,115.34,115.9,18821.0
2018-10-23 15:30:00,115.86,115.98,115.48,115.76,71987.0,115.86,115.98,115.48,115.76,71987.0
2018-10-24 09:30:00,116.17,117.17,115.65,117.1,14027.0,116.17,117.17,115.65,117.1,14027.0
2018-10-24 10:00:00,117.09,117.61,116.77,117.13,53630.0,117.09,117.61,116.77,117.13,53630.0
2018-10-24 10:30:00,117.13,117.5,116.87,117.19,22000.0,117.13,117.5,116.87,117.19,22000.0
2018-10-24 11:00:00,117.09,117.15,116.11,116.77,21544.0,117.09,117.15,116.11,116.77,21544.0
2018-10-24 11:30:00,116.59,117.4,116.29,117.27,19691.0,116.59,117.4,116.29,117.27,19691.0
2018-10-24 12:00:00,117.32,117.4,116.81,116.81,16345.0,117.32,117.4,116.81,116.81,16345.0
2018-10-24 12:30:00,116.71,116.75,116.16,116.73,10000.0,116.71,116.75,116.16,116.73,10000.0
2018-10-24 13:00:00,116.62,116.78,115.95,116.34,16401.0,116.62,116.78,115.95,116.34,16401.0
2018-10-24 13:30:00,116.23,116.67,115.97,116.47,63769.0,116.23,116.67,115.97,116.47,63769.0
2018-10-24 14:00:00,116.24,117.15,116.03,117.01,143187.0,116.24,117.15,116.03,117.01,143187.0
2018-10-24 14:30:00,117.1,117.25,115.93,115.97,82080.0,117.1,117.25,115.93,115.97,82080.0
2018-10-24 15:00:00,115.97,115.97,115.1,115.11,13860.0,115.97,115.97,115.1,115.11,13860.0
2018-10-24 15:30:00,115.07,115.31,113.39,113.85,79514.0,115.07,115.31,113.39,113.85,79514.0
2018-10-25 09:30:00,114.18,114.77,112.05,113.0,27158.0,114.18,114.77,112.05,113.0,27158.0
2018-10-25 10:00:00,113.18,114.19,112.63,113.28,13918.0,113.18,114.19,112.63,113.28,13918.0
2018-10-25 10:30:00,113.37,114.62,113.37,113.54,12652.0,113.37,114.62,113.37,113.54,12652.0
2018-10-25 11:00:00,113.53,113.98,113.18,113.94,12002.0,113.53,113.98,113.18,113.94,12002.0
2018-10-25 11:30:00,113.92,114.06,113.22,113.39,10263.0,113.92,114.06,113.22,113.39,10263.0
2018-10-25 12:00:00,113.37,113.9,113.37,113.65,9300.0,113.37,113.9,113.37,113.65,9300.0
2018-10-25 12:30:00,113.73,114.28,113.72,114.02,7240.0,113.73,114.28,113.72,114.02,7240.0
2018-10-25 13:00:00,114.18,114.18,113.77,114.01,9824.0,114.18,114.18,113.77,114.01,9824.0
2018-10-25 13:30:00,114.05,114.75,113.98,114.72,4951.0,114.05,114.75,113.98,114.72,4951.0
2018-10-25 14:00:00,114.55,115.05,114.37,115.05,9062.0,114.55,115.05,114.37,115.05,9062.0
2018-10-25 14:30:00,114.93,115.49,114.89,115.09,16273.0,114.93,115.49,114.89,115.09,16273.0
2018-10-25 15:00:00,115.14,115.24,114.48,114.9,26306.0,115.14,115.24,114.48,114.9,26306.0
2018-10-25 15:30:00,115.03,115.18,114.22,114.57,48652.0,115.03,115.18,114.22,114.57,48652.0
2018-10-26 09:30:00,113.2,114.25,111.36,112.75,15554.0,113.2,114.25,111.36,112.75,15554.0
2018-10-26 10:00:00,112.63,112.82,111.84,112.45,19151.0,112.63,112.82,111.84,112.45,19151.0
2018-10-26 10:30:00,112.49,112.49,111.09,111.2,8976.0,112.49,112.49,111.09,111.2,8976.0
2018-10-26 11:00:00,111.07,112.71,111.03,112.71,11992.0,111.07,112.71,111.03,112.71,11992.0
2018-10-26 11:30:00,112.8,113.17,112.47,112.76,19858.0,112.8,113.17,112.47,112.76,19858.0
2018-10-26 12:00:00,112.81,113.22,112.62,113.08,9502.0,112.81,113.22,112.62,113.08,9502.0
2018-10-26 12:30:00,113.06,114.28,113.06,113.98,8200.0,113.06,114.28,113.06,113.98,8200.0
2018-10-26 13:00:00,114.05,114.52,114.03,114.37,11650.0,114.05,114.52,114.03,114.37,11650.0
2018-10-26 13:30:00,114.13,114.13,113.46,114.01,7994.0,114.13,114.13,113.46,114.01,7994.0
2018-10-26 14:00:00,114.0,114.06,113.09,113.45,10277.0,114.0,114.06,113.09,113.45,10277.0
2018-10-26 14:30:00,113.55,113.8,112.73,112.74,20531.0,113.55,113.8,112.73,112.74,20531.0
2018-10-26 15:00:00,112.79,113.23,112.22,112.9,19962.0,112.79,113.23,112.22,112.9,19962.0
2018-10-26 15:30:00,112.82,114.16,112.57,113.48,68577.0,112.82,114.16,112.57,113.48,68577.0
2018-10-29 09:30:00,114.25,115.79,114.25,114.68,10243.0,114.25,115.79,114.25,114.68,10243.0
2018-10-29 10:00:00,114.82,115.28,114.5,115.14,14514.0,114.82,115.28,114.5,115.14,14514.0
2018-10-29 10:30:00,114.96,115.55,114.83,115.27,22059.0,114.96,115.55,114.83,115.27,22059.0
2018-10-29 11:00:00,115.3,116.0,115.3,116.0,24167.0,115.3,116.0,115.3,116.0,24167.0
2018-10-29 11:30:00,116.05,116.05,114.4,114.4,77333.0,116.05,116.05,114.4,114.4,77333.0
2018-10-29 12:00:00,114.44,114.45,112.98,112.98,14308.0,114.44,114.45,112.98,112.98,14308.0
2018-10-29 12:30:00,113.15,113.93,112.85,113.76,13980.0,113.15,113.93,112.85,113.76,13980.0
2018-10-29 13:00:00,113.84,114.21,113.84,113.95,11705.0,113.84,114.21,113.84,113.95,11705.0
2018-10-29 13:30:00,114.01,114.25,113.84,114.06,8500.0,114.01,114.25,113.84,114.06,8500.0
2018-10-29 14:00:00,113.91,113.97,113.21,113.33,15181.0,113.91,113.97,113.21,113.33,15181.0
2018-10-29 14:30:00,113.22,113.27,112.84,113.02,19183.0,113.22,113.27,112.84,113.02,19183.0
2018-10-29 15:00:00,113.07,113.28,112.04,112.41,52867.0,113.07,113.28,112.04,112.41,52867.0
2018-10-29 15:30:00,112.35,113.14,111.23,112.81,83103.0,112.35,113.14,111.23,112.81,83103.0
2018-10-30 09:30:00,113.26,114.24,112.56,114.23,18588.0,113.26,114.24,112.56,114.23,18588.0
2018-10-30 10:00:00,114.39,114.86,114.16,114.28,14781.0,114.39,114.86,114.16,114.28,14781.0
2018-10-30 10:30:00,114.36,114.76,113.46,113.68,19337.0,114.36,114.76,113.46,113.68,19337.0
2018-10-30 11:00:00,113.8,114.32,113.6,114.2,37933.0,113.8,114.32,113.6,114.2,37933.0
2018-10-30 11:30:00,114.22,115.18,114.21,115.02,19230.0,114.22,115.18,114.21,115.02,19230.0
2018-10-30 12:00:00,115.0,115.14,114.58,115.04,21151.0,115.0,115.14,114.58,115.04,21151.0
2018-10-30 12:30:00,115.0,115.32,114.58,114.58,10689.0,115.0,115.32,114.58,114.58,10689.0
2018-10-30 13:00:00,114.51,114.76,114.17,114.55,24567.0,114.51,114.76,114.17,114.55,24567.0
2018-10-30 13:30:00,114.57,115.1,114.02,114.89,23458.0,114.57,115.1,114.02,114.89,23458.0
2018-10-30 14:00:00,115.02,115.11,114.32,114.58,24660.0,115.02,115.11,114.32,114.58,24660.0
2018-10-30 14:30:00,114.55,115.76,114.54,115.42,29396.0,114.55,115.76,114.54,115.42,29396.0
2018-10-30 15:00:00,115.55,115.76,115.0,115.59,16315.0,115.55,115.76,115.0,115.59,16315.0
2018-10-30 15:30:00,115.62,115.77,115.24,115.72,41810.0,115.62,115.77,115.24,115.72,41810.0
2018-10-31 09:30:00,116.47,116.6,115.92,116.56,12312.0,116.47,116.6,115.92,116.56,12312.0
2018-10-31 10:00:00,116.61,117.3,116.53,116.85,68698.0,116.61,117.3,116.53,116.85,68698.0
2018-10-31 10:30:00,116.93,118.03,116.76,117.25,19663.0,116.93,118.03,116.76,117.25,19663.0
2018-10-31 11:00:00,117.26,117.59,116.69,117.45,27561.0,117.26,117.59,116.69,117.45,27561.0
2018-10-31 11:30:00,117.4,117.56,116.13,116.24,34947.0,117.4,117.56,116.13,116.24,34947.0
2018-10-31 12:00:00,116.33,116.37,115.74,115.8,18712.0,116.33,116.37,115.74,115.8,18712.0
2018-10-31 12:30:00,115.82,116.3,115.62,115.89,17470.0,115.82,116.3,115.62,115.89,17470.0
2018-10-31 13:00:00,116.12,116.98,115.85,116.56,82130.0,116.12,116.98,115.85,116.56,82130.0
2018-10-31 13:30:00,116.37,116.44,116.0,116.18,42675.0,116.37,116.44,116.0,116.18,42675.0
2018-10-31 14:00:00,116.17,116.79,116.1,116.66,50638.0,116.17,116.79,116.1,116.66,50638.0
2018-10-31 14:30:00,116.66,116.68,116.07,116.41,22000.0,116.66,116.68,116.07,116.41,22000.0
2018-10-31 15:00:00,116.34,116.61,116.06,116.22,29698.0,116.34,116.61,116.06,116.22,29698.0
2018-10-31 15:30:00,116.24,116.29,115.18,115.38,93608.0,116.24,116.29,115.18,115.38,93608.0
2018-11-01 09:30:00,116.69,119.37,116.34,116.94,84872.0,116.69,119.37,116.34,116.94,84872.0
2018-11-01 10:00:00,117.27,117.41,114.85,114.85,43862.0,117.27,117.41,114.85,114.85,43862.0
2018-11-01 10:30:00,114.97,115.36,112.11,112.11,137699.0,114.97,115.36,112.11,112.11,137699.0
2018-11-01 11:00:00,112.26,113.51,109.17,109.2,61213.0,112.26,113.51,109.17,109.2,61213.0
2018-11-01 11:30:00,109.16,110.63,108.2,110.33,124889.0,109.16,110.63,108.2,110.33,124889.0
2018-11-01 12:00:00,110.19,113.42,110.15,112.16,92015.0,110.19,113.42,110.15,112.16,92015.0
2018-11-01 12:30:00,112.28,113.37,112.06,112.65,34630.0,112.28,113.37,112.06,112.65,34630.0
2018-11-01 13:00:00,112.76,112.85,111.68,112.38,46702.0,112.76,112.85,111.68,112.38,46702.0
2018-11-01 13:30:00,112.37,113.94,112.31,113.03,68231.0,112.37,113.94,112.31,113.03,68231.0
2018-11-01 14:00:00,113.21,114.29,112.66,113.98,65568.0,113.21,114.29,112.66,113.98,65568.0
2018-11-01 14:30:00,113.96,114.68,113.2,113.84,71770.0,113.96,114.68,113.2,113.84,71770.0
2018-11-01 15:00:00,113.89,114.09,111.83,112.17,120767.0,113.89,114.09,111.83,112.17,120767.0
2018-11-01 15:30:00,112.19,113.06,111.82,113.05,198913.0,112.19,113.06,111.82,113.05,198913.0
2018-11-02 09:30:00,112.93,114.75,112.25,112.91,47733.0,112.93,114.75,112.25,112.91,47733.0
2018-11-02 10:00:00,112.93,113.75,112.78,113.27,44425.0,112.93,113.75,112.78,113.27,44425.0
2018-11-02 10:30:00,113.22,113.28,111.28,111.59,42866.0,113.22,113.28,111.28,111.59,42866.0
2018-11-02 11:00:00,111.49,111.56,110.05,110.46,49652.0,111.49,111.56,110.05,110.46,49652.0
2018-11-02 11:30:00,110.57,111.07,109.89,110.95,30534.0,110.57,111.07,109.89,110.95,30534.0
2018-11-02 12:00:00,111.1,111.48,110.12,110.63,40458.0,111.1,111.48,110.12,110.63,40458.0
2018-11-02 12:30:00,110.78,111.39,110.65,111.31,77756.0,110.78,111.39,110.65,111.31,77756.0
2018-11-02 13:00:00,111.31,112.35,110.74,112.17,62639.0,111.31,112.35,110.74,112.17,62639.0
2018-11-02 13:30:00,112.32,112.32,111.59,111.99,15000.0,112.32,112.32,111.59,111.99,15000.0
2018-11-02 14:00:00,112.06,112.13,110.58,111.38,46737.0,112.06,112.13,110.58,111.38,46737.0
2018-11-02 14:30:00,111.5,111.69,111.03,111.59,25100.0,111.5,111.69,111.03,111.59,25100.0
2018-11-02 15:00:00,111.63,111.88,111.05,111.24,50772.0,111.63,111.88,111.05,111.24,50772.0
2018-11-02 15:30:00,111.22,111.39,111.02,111.37,70475.0,111.22,111.39,111.02,111.37,70475.0
2018-11-05 09:30:00,110.97,112.22,110.97,112.01,91602.0,110.97,112.22,110.97,112.01,91602.0
2018-11-05 10:00:00,112.02,112.61,110.84,110.9,72575.0,112.02,112.61,110.84,110.9,72575.0
2018-11-05 10:30:00,110.95,111.09,110.41,110.7,40531.0,110.95,111.09,110.41,110.7,40531.0
2018-11-05 11:00:00,110.7,111.45,110.52,110.89,17333.0,110.7,111.45,110.52,110.89,17333.0
2018-11-05 11:30:00,110.84,111.24,110.36,111.22,18963.0,110.84,111.24,110.36,111.22,18963.0
2018-11-05 12:00:00,111.22,111.32,110.8,110.81,14787.0,111.22,111.32,110.8,110.81,14787.0
2018-11-05 12:30:00,110.84,110.98,110.56,110.71,26193.0,110.84,110.98,110.56,110.71,26193.0
2018-11-05 13:00:00,110.67,110.93,110.36,110.55,13800.0,110.67,110.93,110.36,110.55,13800.0
2018-11-05 13:30:00,110.55,110.89,110.49,110.77,13355.0,110.55,110.89,110.49,110.77,13355.0
2018-11-05 14:00:00,110.78,111.64,110.66,111.64,17178.0,110.78,111.64,110.66,111.64,17178.0
2018-11-05 14:30:00,111.59,111.83,111.0,111.01,34707.0,111.59,111.83,111.0,111.01,34707.0
2018-11-05 15:00:00,111.09,111.46,110.95,111.46,27652.0,111.09,111.46,110.95,111.46,27652.0
2018-11-05 15:30:00,111.55,111.85,111.2,111.75,69818.0,111.55,111.85,111.2,111.75,69818.0
2018-11-06 09:30:00,111.76,113.6,111.5,112.3,46570.0,111.76,113.6,111.5,112.3,46570.0
2018-11-06 10:00:00,112.27,113.65,112.27,113.48,73802.0,112.27,113.65,112.27,113.48,73802.0
2018-11-06 10:30:00,113.57,113.79,112.58,112.89,78957.0,113.57,113.79,112.58,112.89,78957.0
2018-11-06 11:00:00,112.94,113.41,112.61,113.34,23294.0,112.94,113.41,112.61,113.34,23294.0
2018-11-06 11:30:00,113.25,113.72,112.99,113.51,38554.0,113.25,113.72,112.99,113.51,38554.0
2018-11-06 12:00:00,113.57,113.89,113.26,113.29,26987.0,113.57,113.89,113.26,113.29,26987.0
2018-11-06 12:30:00,113.3,113.67,113.08,113.59,16865.0,113.3,113.67,113.08,113.59,16865.0
2018-11-06 13:00:00,113.55,114.2,113.54,114.05,12400.0,113.55,114.2,113.54,114.05,12400.0
2018-11-06 13:30:00,114.04,114.74,113.99,114.54,18232.0,114.04,114.74,113.99,114.54,18232.0
2018-11-06 14:00:00,114.42,114.49,114.03,114.27,31347.0,114.42,114.49,114.03,114.27,31347.0
2018-11-06 14:30:00,114.34,114.35,114.05,114.11,15292.0,114.34,114.35,114.05,114.11,15292.0
2018-11-06 15:00:00,114.15,114.41,113.84,114.26,20293.0,114.15,114.41,113.84,114.26,20293.0
2018-11-06 15:30:00,114.26,115.01,114.19,114.83,67409.0,114.26,115.01,114.19,114.83,67409.0
2018-11-07 09:30:00,115.24,117.24,115.07,117.23,28312.0,115.24,117.24,115.07,117.23,28312.0
2018-11-07 10:00:00,117.04,118.23,117.04,117.71,47609.0,117.04,118.23,117.04,117.71,47609.0
2018-11-07 10:30:00,117.55,117.78,116.52,117.1,30846.0,117.55,117.78,116.52,117.1,30846.0
2018-11-07 11:00:00,117.0,117.97,116.6,117.8,23732.0,117.0,117.97,116.6,117.8,23732.0
2018-11-07 11:30:00,117.73,118.04,117.25,118.04,28288.0,117.73,118.04,117.25,118.04,28288.0
2018-11-07 12:00:00,117.98,118.04,116.47,116.49,36217.0,117.98,118.04,116.47,116.49,36217.0
2018-11-07 12:30:00,116.57,117.63,116.57,117.63,13851.0,116.57,117.63,116.57,117.63,13851.0
2018-11-07 13:00:00,117.63,117.81,117.55,117.72,9211.0,117.63,117.81,117.55,117.72,9211.0
2018-11-07 13:30:00,117.66,117.66,116.9,117.4,13997.0,117.66,117.66,116.9,117.4,13997.0
2018-11-07 14:00:00,117.4,117.88,117.23,117.48,19008.0,117.4,117.88,117.23,117.48,19008.0
2018-11-07 14:30:00,117.46,117.67,116.97,116.98,23213.0,117.46,117.67,116.97,116.98,23213.0
2018-11-07 15:00:00,116.95,117.31,116.89,117.06,19603.0,116.95,117.31,116.89,117.06,19603.0
2018-11-07 15:30:00,117.08,117.7,116.97,117.58,53875.0,117.08,117.7,116.97,117.58,53875.0
2018-11-08 09:30:00,117.56,117.84,116.39,117.77,13764.0,117.56,117.84,116.39,117.77,13764.0
2018-11-08 10:00:00,117.76,118.65,117.76,118.5,22758.0,117.76,118.65,117.76,118.5,22758.0
2018-11-08 10:30:00,118.55,119.15,118.19,119.07,16346.0,118.55,119.15,118.19,119.07,16346.0
2018-11-08 11:00:00,119.05,119.48,118.77,119.27,54120.0,119.05,119.48,118.77,119.27,54120.0
2018-11-08 11:30:00,119.32,120.91,119.32,120.13,30744.0,119.32,120.91,119.32,120.13,30744.0
2018-11-08 12:00:00,120.03,121.1,119.97,120.75,78510.0,120.03,121.1,119.97,120.75,78510.0
2018-11-08 12:30:00,120.69,121.13,119.96,120.08,64441.0,120.69,121.13,119.96,120.08,64441.0
2018-11-08 13:00:00,120.36,120.36,119.01,119.01,10385.0,120.36,120.36,119.01,119.01,10385.0
2018-11-08 13:30:00,118.95,119.2,118.81,119.11,8100.0,118.95,119.2,118.81,119.11,8100.0
2018-11-08 14:00:00,119.13,119.28,118.35,118.35,47321.0,119.13,119.28,118.35,118.35,47321.0
2018-11-08 14:30:00,118.28,118.77,118.16,118.7,39012.0,118.28,118.77,118.16,118.7,39012.0
2018-11-08 15:00:00,118.7,119.2,118.53,119.05,17966.0,118.7,119.2,118.53,119.05,17966.0
2018-11-08 15:30:00,119.07,119.22,118.76,118.99,68700.0,119.07,119.22,118.76,118.99,68700.0
2018-11-09 09:30:00,118.92,118.92,117.47,117.82,23615.0,118.92,118.92,117.47,117.82,23615.0
2018-11-09 10:00:00,118.0,118.73,117.71,118.62,71812.0,118.0,118.73,117.71,118.62,71812.0
2018-11-09 10:30:00,118.53,119.03,118.28,118.48,14902.0,118.53,119.03,118.28,118.48,14902.0
2018-11-09 11:00:00,118.55,118.73,117.55,117.56,13797.0,118.55,118.73,117.55,117.56,13797.0
2018-11-09 11:30:00,117.61,117.84,116.95,116.95,13796.0,117.61,117.84,116.95,116.95,13796.0
2018-11-09 12:00:00,117.0,117.14,116.18,116.28,13900.0,117.0,117.14,116.18,116.28,13900.0
2018-11-09 12:30:00,116.19,116.64,115.89,115.89,9137.0,116.19,116.64,115.89,115.89,9137.0
2018-11-09 13:00:00,115.89,116.18,115.69,115.75,7953.0,115.89,116.18,115.69,115.75,7953.0
2018-11-09 13:30:00,115.75,115.83,115.42,115.42,13744.0,115.75,115.83,115.42,115.42,13744.0
2018-11-09 14:00:00,115.51,115.99,115.44,115.92,9538.0,115.51,115.99,115.44,115.92,9538.0
2018-11-09 14:30:00,115.83,116.06,115.7,115.89,19388.0,115.83,116.06,115.7,115.89,19388.0
2018-11-09 15:00:00,115.92,116.24,115.78,116.19,30244.0,115.92,116.24,115.78,116.19,30244.0
2018-11-09 15:30:00,116.12,116.21,115.27,115.5,121491.0,116.12,116.21,115.27,115.5,121491.0
2018-11-12 09:30:00,115.51,115.51,113.5,113.61,13855.0,115.51,115.51,113.5,113.61,13855.0
2018-11-12 10:00:00,113.59,113.89,113.05,113.18,18641.0,113.59,113.89,113.05,113.18,18641.0
2018-11-12 10:30:00,113.29,113.34,112.13,112.13,16425.0,113.29,113.34,112.13,112.13,16425.0
2018-11-12 11:00:00,112.04,112.25,111.49,111.95,19097.0,112.04,112.25,111.49,111.95,19097.0
2018-11-12 11:30:00,111.89,112.27,111.87,112.04,17065.0,111.89,112.27,111.87,112.04,17065.0
2018-11-12 12:00:00,112.03,112.45,111.84,111.94,16803.0,112.03,112.45,111.84,111.94,16803.0
2018-11-12 12:30:00,111.83,112.13,111.6,111.6,7750.0,111.83,112.13,111.6,111.6,7750.0
2018-11-12 13:00:00,111.48,111.54,111.03,111.38,10221.0,111.48,111.54,111.03,111.38,10221.0
2018-11-12 13:30:00,111.31,111.7,111.03,111.49,21317.0,111.31,111.7,111.03,111.49,21317.0
2018-11-12 14:00:00,111.52,111.89,111.35,111.38,18813.0,111.52,111.89,111.35,111.38,18813.0
2018-11-12 14:30:00,111.41,112.27,111.29,111.88,18268.0,111.41,112.27,111.29,111.88,18268.0
2018-11-12 15:00:00,111.88,112.3,111.75,112.01,19591.0,111.88,112.3,111.75,112.01,19591.0
2018-11-12 15:30:00,111.96,112.04,111.0,111.14,75480.0,111.96,112.04,111.0,111.14,75480.0
2018-11-13 09:30:00,111.62,113.0,111.18,111.51,7042.0,111.62,113.0,111.18,111.51,7042.0
2018-11-13 10:00:00,111.39,111.64,110.42,110.44,26541.0,111.39,111.64,110.42,110.44,26541.0
2018-11-13 10:30:00,110.42,111.27,110.4,111.22,45347.0,110.42,111.27,110.4,111.22,45347.0
2018-11-13 11:00:00,111.19,112.66,111.18,112.43,42424.0,111.19,112.66,111.18,112.43,42424.0
2018-11-13 11:30:00,112.3,112.4,111.39,111.39,10600.0,112.3,112.4,111.39,111.39,10600.0
2018-11-13 12:00:00,111.66,112.12,111.45,111.92,11201.0,111.66,112.12,111.45,111.92,11201.0
2018-11-13 12:30:00,111.91,111.94,111.31,111.45,7160.0,111.91,111.94,111.31,111.45,7160.0
2018-11-13 13:00:00,111.59,111.75,111.04,111.35,14026.0,111.59,111.75,111.04,111.35,14026.0
2018-11-13 13:30:00,111.47,112.0,111.34,111.65,22556.0,111.47,112.0,111.34,111.65,22556.0
2018-11-13 14:00:00,111.64,111.78,111.04,111.51,25503.0,111.64,111.78,111.04,111.51,25503.0
2018-11-13 14:30:00,111.46,111.47,110.69,110.9,16791.0,111.46,111.47,110.69,110.9,16791.0
2018-11-13 15:00:00,110.87,111.2,110.51,110.79,22870.0,110.87,111.2,110.51,110.79,22870.0
2018-11-13 15:30:00,110.86,110.95,110.5,110.62,82222.0,110.86,110.95,110.5,110.62,82222.0
2018-11-14 09:30:00,111.05,112.33,110.0,110.71,14586.0,111.05,112.33,110.0,110.71,14586.0
2018-11-14 10:00:00,110.78,111.25,110.33,110.72,18903.0,110.78,111.25,110.33,110.72,18903.0
2018-11-14 10:30:00,110.76,111.34,110.45,111.22,21807.0,110.76,111.34,110.45,111.22,21807.0
2018-11-14 11:00:00,111.1,111.14,110.29,110.29,11768.0,111.1,111.14,110.29,110.29,11768.0
2018-11-14 11:30:00,110.34,110.54,109.82,110.15,6705.0,110.34,110.54,109.82,110.15,6705.0
2018-11-14 12:00:00,110.3,110.46,109.61,110.13,6497.0,110.3,110.46,109.61,110.13,6497.0
2018-11-14 12:30:00,110.11,110.11,109.39,109.92,13453.0,110.11,110.11,109.39,109.92,13453.0
2018-11-14 13:00:00,109.98,110.4,109.81,110.19,8018.0,109.98,110.4,109.81,110.19,8018.0
2018-11-14 13:30:00,110.2,110.2,108.95,109.03,11053.0,110.2,110.2,108.95,109.03,11053.0
2018-11-14 14:00:00,108.98,109.02,108.34,108.57,14913.0,108.98,109.02,108.34,108.57,14913.0
2018-11-14 14:30:00,108.67,109.37,108.53,109.19,17599.0,108.67,109.37,108.53,109.19,17599.0
2018-11-14 15:00:00,109.27,109.52,108.93,109.27,29011.0,109.27,109.52,108.93,109.27,29011.0
2018-11-14 15:30:00,109.2,109.29,108.26,108.41,69781.0,109.2,109.29,108.26,108.41,69781.0
2018-11-15 09:30:00,107.97,108.99,107.01,108.03,14978.0,107.97,108.99,107.01,108.03,14978.0
2018-11-15 10:00:00,108.02,108.04,106.55,107.04,22599.0,108.02,108.04,106.55,107.04,22599.0
2018-11-15 10:30:00,107.06,107.86,106.34,107.73,19301.0,107.06,107.86,106.34,107.73,19301.0
2018-11-15 11:00:00,107.63,108.33,107.46,108.06,20784.0,107.63,108.33,107.46,108.06,20784.0
2018-11-15 11:30:00,108.1,108.44,107.89,108.03,15720.0,108.1,108.44,107.89,108.03,15720.0
2018-11-15 12:00:00,108.07,108.24,107.52,107.65,13067.0,108.07,108.24,107.52,107.65,13067.0
2018-11-15 12:30:00,107.94,108.36,107.68,107.88,10023.0,107.94,108.36,107.68,107.88,10023.0
2018-11-15 13:00:00,108.0,108.21,107.43,108.08,44504.0,108.0,108.21,107.43,108.08,44504.0
2018-11-15 13:30:00,108.32,108.39,107.97,108.1,36644.0,108.32,108.39,107.97,108.1,36644.0
2018-11-15 14:00:00,108.22,108.63,107.85,108.63,19733.0,108.22,108.63,107.85,108.63,19733.0
2018-11-15 14:30:00,108.52,108.79,108.15,108.26,27815.0,108.52,108.79,108.15,108.26,27815.0
2018-11-15 15:00:00,108.21,108.71,107.84,108.09,44954.0,108.21,108.71,107.84,108.09,44954.0
2018-11-15 15:30:00,108.2,109.01,108.18,108.67,63645.0,108.2,109.01,108.18,108.67,63645.0
2018-11-16 09:30:00,107.94,110.25,107.94,110.06,22339.0,107.94,110.25,107.94,110.06,22339.0
2018-11-16 10:00:00,110.16,110.51,109.88,110.3,14131.0,110.16,110.51,109.88,110.3,14131.0
2018-11-16 10:30:00,110.3,110.41,109.69,109.73,17274.0,110.3,110.41,109.69,109.73,17274.0
2018-11-16 11:00:00,109.65,109.68,109.13,109.38,12651.0,109.65,109.68,109.13,109.38,12651.0
2018-11-16 11:30:00,109.45,109.62,108.96,109.11,10882.0,109.45,109.62,108.96,109.11,10882.0
2018-11-16 12:00:00,109.12,109.16,108.54,108.76,13260.0,109.12,109.16,108.54,108.76,13260.0
2018-11-16 12:30:00,108.68,110.09,108.61,109.41,9942.0,108.68,110.09,108.61,109.41,9942.0
2018-11-16 13:00:00,109.61,109.7,108.94,108.94,10461.0,109.61,109.7,108.94,108.94,10461.0
2018-11-16 13:30:00,109.05,109.18,108.81,109.0,18936.0,109.05,109.18,108.81,109.0,18936.0
2018-11-16 14:00:00,109.03,109.54,108.93,109.54,32453.0,109.03,109.54,108.93,109.54,32453.0
2018-11-16 14:30:00,109.56,110.52,109.53,110.33,28145.0,109.56,110.52,109.53,110.33,28145.0
2018-11-16 15:00:00,110.27,110.41,109.88,110.17,22207.0,110.27,110.41,109.88,110.17,22207.0
2018-11-16 15:30:00,110.09,110.23,109.47,109.6,66196.0,110.09,110.23,109.47,109.6,66196.0
2018-11-19 09:30:00,109.04,109.62,107.66,107.78,16094.0,109.04,109.62,107.66,107.78,16094.0
2018-11-19 10:00:00,107.76,107.77,105.02,105.72,31485.0,107.76,107.77,105.02,105.72,31485.0
2018-11-19 10:30:00,105.92,106.2,105.4,106.06,45695.0,105.92,106.2,105.4,106.06,45695.0
2018-11-19 11:00:00,106.08,106.28,104.75,104.84,39789.0,106.08,106.28,104.75,104.84,39789.0
2018-11-19 11:30:00,104.89,104.9,103.64,103.79,48693.0,104.89,104.9,103.64,103.79,48693.0
2018-11-19 12:00:00,103.81,104.66,103.62,104.33,29609.0,103.81,104.66,103.62,104.33,29609.0
2018-11-19 12:30:00,104.25,104.25,103.54,104.01,25999.0,104.25,104.25,103.54,104.01,25999.0
2018-11-19 13:00:00,103.93,104.17,103.58,103.78,13064.0,103.93,104.17,103.58,103.78,13064.0
2018-11-19 13:30:00,103.77,104.1,103.51,103.51,19243.0,103.77,104.1,103.51,103.51,19243.0
2018-11-19 14:00:00,103.5,103.5,102.88,103.12,28780.0,103.5,103.5,102.88,103.12,28780.0
2018-11-19 14:30:00,103.11,104.02,102.95,103.87,63091.0,103.11,104.02,102.95,103.87,63091.0
2018-11-19 15:00:00,103.86,104.64,103.74,104.05,44596.0,103.86,104.64,103.74,104.05,44596.0
2018-11-19 15:30:00,104.07,104.3,103.62,104.1,121881.0,104.07,104.3,103.62,104.1,121881.0
2018-11-20 09:30:00,101.29,103.5,101.07,101.61,57276.0,101.29,103.5,101.07,101.61,57276.0
2018-11-20 10:00:00,101.77,102.94,101.37,102.89,20349.0,101.77,102.94,101.37,102.89,20349.0
2018-11-20 10:30:00,102.74,104.3,102.15,104.3,30155.0,102.74,104.3,102.15,104.3,30155.0
2018-11-20 11:00:00,104.17,104.57,103.23,103.73,27178.0,104.17,104.57,103.23,103.73,27178.0
2018-11-20 11:30:00,103.76,104.58,103.51,103.82,25607.0,103.76,104.58,103.51,103.82,25607.0
2018-11-20 12:00:00,103.81,104.29,103.74,103.99,15900.0,103.81,104.29,103.74,103.99,15900.0
2018-11-20 12:30:00,104.08,104.16,103.5,103.53,8364.0,104.08,104.16,103.5,103.53,8364.0
2018-11-20 13:00:00,103.49,103.89,103.07,103.29,10529.0,103.49,103.89,103.07,103.29,10529.0
2018-11-20 13:30:00,103.24,103.25,102.79,102.79,14100.0,103.24,103.25,102.79,102.79,14100.0
2018-11-20 14:00:00,102.69,103.08,102.42,102.53,12808.0,102.69,103.08,102.42,102.53,12808.0
2018-11-20 14:30:00,102.38,103.04,102.27,102.75,14148.0,102.38,103.04,102.27,102.75,14148.0
2018-11-20 15:00:00,102.78,103.07,102.25,103.0,32232.0,102.78,103.07,102.25,103.0,32232.0
2018-11-20 15:30:00,102.99,102.99,102.32,102.32,116311.0,102.99,102.99,102.32,102.32,116311.0
2018-11-21 09:30:00,102.86,105.01,101.8,103.42,15283.0,102.86,105.01,101.8,103.42,15283.0
2018-11-21 10:00:00,103.01,103.66,102.64,103.66,13141.0,103.01,103.66,102.64,103.66,13141.0
2018-11-21 10:30:00,103.59,103.59,102.7,103.07,16248.0,103.59,103.59,102.7,103.07,16248.0
2018-11-21 11:00:00,103.1,103.85,102.88,103.65,9600.0,103.1,103.85,102.88,103.65,9600.0
2018-11-21 11:30:00,103.65,104.15,103.59,103.64,10601.0,103.65,104.15,103.59,103.64,10601.0
2018-11-21 12:00:00,103.62,103.81,103.55,103.75,6300.0,103.62,103.81,103.55,103.75,6300.0
2018-11-21 12:30:00,103.67,103.99,103.54,103.87,7200.0,103.67,103.99,103.54,103.87,7200.0
2018-11-21 13:00:00,103.81,103.87,103.54,103.7,7553.0,103.81,103.87,103.54,103.7,7553.0
2018-11-21 13:30:00,103.8,103.9,103.17,103.47,18959.0,103.8,103.9,103.17,103.47,18959.0
2018-11-21 14:00:00,103.5,103.71,103.34,103.6,8836.0,103.5,103.71,103.34,103.6,8836.0
2018-11-21 14:30:00,103.68,103.71,103.42,103.45,6949.0,103.68,103.71,103.42,103.45,6949.0
2018-11-21 15:00:00,103.42,103.62,103.39,103.57,18216.0,103.42,103.62,103.39,103.57,18216.0
2018-11-21 15:30:00,103.55,103.55,103.1,103.3,45933.0,103.55,103.55,103.1,103.3,45933.0
2018-11-23 09:30:00,102.67,104.0,102.1,103.43,25038.0,102.67,104.0,102.1,103.43,25038.0
2018-11-23 10:00:00,103.46,103.58,102.88,103.25,9524.0,103.46,103.58,102.88,103.25,9524.0
2018-11-23 10:30:00,103.17,103.54,102.83,103.37,16196.0,103.17,103.54,102.83,103.37,16196.0
2018-11-23 11:00:00,103.39,103.67,103.07,103.33,13200.0,103.39,103.67,103.07,103.33,13200.0
2018-11-23 11:30:00,103.36,103.46,102.78,102.8,8581.0,103.36,103.46,102.78,102.8,8581.0
2018-11-23 12:00:00,102.86,103.22,102.52,103.07,7026.0,102.86,103.22,102.52,103.07,7026.0
2018-11-23 12:30:00,103.14,103.41,102.77,102.77,17769.0,103.14,103.41,102.77,102.77,17769.0
2018-11-26 09:30:00,103.92,103.92,102.51,103.59,66418.0,103.92,103.92,102.51,103.59,66418.0
2018-11-26 10:00:00,103.59,104.23,102.94,104.04,30004.0,103.59,104.23,102.94,104.04,30004.0
2018-11-26 10:30:00,104.25,104.43,103.73,104.06,14125.0,104.25,104.43,103.73,104.06,14125.0
2018-11-26 11:00:00,104.01,104.81,103.9,104.45,16015.0,104.01,104.81,103.9,104.45,16015.0
2018-11-26 11:30:00,104.4,104.49,104.07,104.39,21275.0,104.4,104.49,104.07,104.39,21275.0
2018-11-26 12:00:00,104.48,104.84,104.32,104.34,9567.0,104.48,104.84,104.32,104.34,9567.0
2018-11-26 12:30:00,104.25,104.58,104.21,104.58,11439.0,104.25,104.58,104.21,104.58,11439.0
2018-11-26 13:00:00,104.59,104.77,104.4,104.4,13998.0,104.59,104.77,104.4,104.4,13998.0
2018-11-26 13:30:00,104.43,104.7,104.16,104.69,18282.0,104.43,104.7,104.16,104.69,18282.0
2018-11-26 14:00:00,104.53,104.79,104.46,104.62,6604.0,104.53,104.79,104.46,104.62,6604.0
2018-11-26 14:30:00,104.66,105.0,104.44,104.66,6300.0,104.66,105.0,104.44,104.66,6300.0
2018-11-26 15:00:00,104.74,104.78,104.42,104.45,15156.0,104.74,104.78,104.42,104.45,15156.0
2018-11-26 15:30:00,104.49,104.77,104.28,104.39,55587.0,104.49,104.77,104.28,104.39,55587.0
2018-11-27 09:30:00,104.17,104.71,103.6,104.35,36415.0,104.17,104.71,103.6,104.35,36415.0
2018-11-27 10:00:00,104.55,104.77,104.38,104.64,23090.0,104.55,104.77,104.38,104.64,23090.0
2018-11-27 10:30:00,104.68,105.06,104.57,104.99,26702.0,104.68,105.06,104.57,104.99,26702.0
2018-11-27 11:00:00,105.02,105.71,104.99,105.59,46324.0,105.02,105.71,104.99,105.59,46324.0
2018-11-27 11:30:00,105.68,105.89,105.48,105.65,17396.0,105.68,105.89,105.48,105.65,17396.0
2018-11-27 12:00:00,105.6,105.74,104.89,104.98,26558.0,105.6,105.74,104.89,104.98,26558.0
2018-11-27 12:30:00,105.04,105.09,104.8,105.02,11825.0,105.04,105.09,104.8,105.02,11825.0
2018-11-27 13:00:00,105.09,105.35,104.91,105.34,13033.0,105.09,105.35,104.91,105.34,13033.0
2018-11-27 13:30:00,105.39,105.79,105.37,105.79,15301.0,105.39,105.79,105.37,105.79,15301.0
2018-11-27 14:00:00,105.8,106.18,105.73,106.17,32710.0,105.8,106.18,105.73,106.17,32710.0
2018-11-27 14:30:00,106.15,106.22,105.31,105.31,32700.0,106.15,106.22,105.31,105.31,32700.0
2018-11-27 15:00:00,105.31,105.45,104.81,104.94,23650.0,105.31,105.45,104.81,104.94,23650.0
2018-11-27 15:30:00,104.87,105.32,104.81,104.9,50472.0,104.87,105.32,104.81,104.9,50472.0
2018-11-28 09:30:00,105.39,107.76,103.9,107.75,34014.0,105.39,107.76,103.9,107.75,34014.0
2018-11-28 10:00:00,107.63,107.84,107.19,107.56,39335.0,107.63,107.84,107.19,107.56,39335.0
2018-11-28 10:30:00,107.48,107.48,106.49,107.26,15479.0,107.48,107.48,106.49,107.26,15479.0
2018-11-28 11:00:00,107.27,107.4,106.83,107.03,31144.0,107.27,107.4,106.83,107.03,31144.0
2018-11-28 11:30:00,107.06,107.84,106.95,107.57,44923.0,107.06,107.84,106.95,107.57,44923.0
2018-11-28 12:00:00,107.7,109.94,107.7,109.93,55071.0,107.7,109.94,107.7,109.93,55071.0
2018-11-28 12:30:00,109.86,109.92,109.32,109.65,39474.0,109.86,109.92,109.32,109.65,39474.0
2018-11-28 13:00:00,109.45,109.53,109.08,109.4,24565.0,109.45,109.53,109.08,109.4,24565.0
2018-11-28 13:30:00,109.48,110.43,109.48,110.38,60353.0,109.48,110.43,109.48,110.38,60353.0
2018-11-28 14:00:00,110.34,110.42,110.03,110.16,13024.0,110.34,110.42,110.03,110.16,13024.0
2018-11-28 14:30:00,110.16,110.34,109.52,109.52,13523.0,110.16,110.34,109.52,109.52,13523.0
2018-11-28 15:00:00,109.5,109.83,109.42,109.58,15232.0,109.5,109.83,109.42,109.58,15232.0
2018-11-28 15:30:00,109.57,110.12,109.37,109.89,84253.0,109.57,110.12,109.37,109.89,84253.0
2018-11-29 09:30:00,109.33,110.75,109.33,110.58,10806.0,109.33,110.75,109.33,110.58,10806.0
2018-11-29 10:00:00,110.07,110.47,109.46,109.58,12423.0,110.07,110.47,109.46,109.58,12423.0
2018-11-29 10:30:00,109.79,109.98,109.2,109.54,15244.0,109.79,109.98,109.2,109.54,15244.0
2018-11-29 11:00:00,109.44,109.58,109.15,109.58,15515.0,109.44,109.58,109.15,109.58,15515.0
2018-11-29 11:30:00,109.58,110.15,109.4,109.97,11902.0,109.58,110.15,109.4,109.97,11902.0
2018-11-29 12:00:00,110.03,110.04,109.29,109.42,8910.0,110.03,110.04,109.29,109.42,8910.0
2018-11-29 12:30:00,109.53,109.81,109.51,109.63,7734.0,109.53,109.81,109.51,109.63,7734.0
2018-11-29 13:00:00,109.5,109.5,109.09,109.32,6592.0,109.5,109.5,109.09,109.32,6592.0
2018-11-29 13:30:00,109.32,109.74,109.17,109.49,19320.0,109.32,109.74,109.17,109.49,19320.0
2018-11-29 14:00:00,109.51,110.32,109.33,110.29,26500.0,109.51,110.32,109.33,110.29,26500.0
2018-11-29 14:30:00,110.25,111.07,110.25,111.07,17447.0,110.25,111.07,110.25,111.07,17447.0
2018-11-29 15:00:00,110.97,110.99,109.93,110.19,26629.0,110.97,110.99,109.93,110.19,26629.0
2018-11-29 15:30:00,110.18,110.18,109.23,109.45,46021.0,110.18,110.18,109.23,109.45,46021.0
2018-11-30 09:30:00,109.62,111.14,109.62,111.14,12965.0,109.62,111.14,109.62,111.14,12965.0
2018-11-30 10:00:00,111.08,111.7,110.73,111.17,24539.0,111.08,111.7,110.73,111.17,24539.0
2018-11-30 10:30:00,111.16,111.6,110.73,110.73,18218.0,111.16,111.6,110.73,110.73,18218.0
2018-11-30 11:00:00,110.72,110.89,110.24,110.41,14913.0,110.72,110.89,110.24,110.41,14913.0
2018-11-30 11:30:00,110.23,110.7,110.23,110.36,8924.0,110.23,110.7,110.23,110.36,8924.0
2018-11-30 12:00:00,110.3,110.44,110.09,110.26,8470.0,110.3,110.44,110.09,110.26,8470.0
2018-11-30 12:30:00,110.24,110.27,110.07,110.1,7080.0,110.24,110.27,110.07,110.1,7080.0
2018-11-30 13:00:00,110.0,110.57,109.95,110.48,18296.0,110.0,110.57,109.95,110.48,18296.0
2018-11-30 13:30:00,110.54,110.89,110.47,110.86,10817.0,110.54,110.89,110.47,110.86,10817.0
2018-11-30 14:00:00,110.71,110.92,110.49,110.82,11316.0,110.71,110.92,110.49,110.82,11316.0
2018-11-30 14:30:00,110.84,111.0,110.67,110.77,12134.0,110.84,111.0,110.67,110.77,12134.0
2018-11-30 15:00:00,110.81,110.97,110.62,110.68,18948.0,110.81,110.97,110.62,110.68,18948.0
2018-11-30 15:30:00,110.64,110.99,110.32,110.37,56329.0,110.64,110.99,110.32,110.37,56329.0
2018-12-03 09:30:00,111.83,112.64,110.03,110.5,20531.0,111.83,112.64,110.03,110.5,20531.0
2018-12-03 10:00:00,110.5,110.63,109.92,110.3,12864.0,110.5,110.63,109.92,110.3,12864.0
2018-12-03 10:30:00,110.2,110.43,109.85,110.14,22129.0,110.2,110.43,109.85,110.14,22129.0
2018-12-03 11:00:00,110.2,110.36,109.95,110.36,16070.0,110.2,110.36,109.95,110.36,16070.0
2018-12-03 11:30:00,110.45,110.59,110.07,110.27,8267.0,110.45,110.59,110.07,110.27,8267.0
2018-12-03 12:00:00,110.22,110.69,110.19,110.69,4646.0,110.22,110.69,110.19,110.69,4646.0
2018-12-03 12:30:00,110.75,111.37,110.75,111.37,7977.0,110.75,111.37,110.75,111.37,7977.0
2018-12-03 13:00:00,111.41,111.84,111.41,111.73,8790.0,111.41,111.84,111.41,111.73,8790.0
2018-12-03 13:30:00,111.69,111.74,111.49,111.49,9953.0,111.69,111.74,111.49,111.49,9953.0
2018-12-03 14:00:00,111.62,112.18,111.53,112.12,14924.0,111.62,112.18,111.53,112.12,14924.0
2018-12-03 14:30:00,112.19,112.42,111.99,112.22,10165.0,112.19,112.42,111.99,112.22,10165.0
2018-12-03 15:00:00,112.18,112.34,111.99,112.34,21884.0,112.18,112.34,111.99,112.34,21884.0
2018-12-03 15:30:00,112.29,112.51,112.11,112.21,32255.0,112.29,112.51,112.11,112.21,32255.0
2018-12-04 09:30:00,111.9,112.89,111.9,112.23,5472.0,111.9,112.89,111.9,112.23,5472.0
2018-12-04 10:00:00,112.18,112.29,111.59,111.59,1509.0,112.18,112.29,111.59,111.59,1509.0
2018-12-04 10:30:00,111.66,111.66,110.71,110.72,9685.0,111.66,111.66,110.71,110.72,9685.0
2018-12-04 11:00:00,110.56,110.77,109.71,109.71,20510.0,110.56,110.77,109.71,109.71,20510.0
2018-12-04 11:30:00,109.85,110.17,109.69,110.02,12560.0,109.85,110.17,109.69,110.02,12560.0
2018-12-04 12:00:00,109.9,109.97,107.88,107.94,24794.0,109.9,109.97,107.88,107.94,24794.0
2018-12-04 12:30:00,107.82,109.25,107.55,109.13,21309.0,107.82,109.25,107.55,109.13,21309.0
2018-12-04 13:00:00,109.0,109.05,108.41,108.41,12944.0,109.0,109.05,108.41,108.41,12944.0
2018-12-04 13:30:00,108.49,108.93,108.05,108.91,13649.0,108.49,108.93,108.05,108.91,13649.0
2018-12-04 14:00:00,108.89,109.36,108.71,108.81,5181.0,108.89,109.36,108.71,108.81,5181.0
2018-12-04 14:30:00,108.9,109.68,108.83,109.01,32900.0,108.9,109.68,108.83,109.01,32900.0
2018-12-04 15:00:00,108.61,108.91,108.14,108.27,16138.0,108.61,108.91,108.14,108.27,16138.0
2018-12-04 15:30:00,108.29,108.63,108.06,108.35,51433.0,108.29,108.63,108.06,108.35,51433.0
2018-12-06 09:30:00,106.99,107.58,105.74,106.5,13863.0,106.99,107.58,105.74,106.5,13863.0
2018-12-06 10:00:00,106.33,107.42,106.33,107.19,14407.0,106.33,107.42,106.33,107.19,14407.0
2018-12-06 10:30:00,107.02,107.02,106.24,106.43,17852.0,107.02,107.02,106.24,106.43,17852.0
2018-12-06 11:00:00,106.42,106.61,105.88,105.92,29278.0,106.42,106.61,105.88,105.92,29278.0
2018-12-06 11:30:00,105.97,106.62,105.86,106.51,23857.0,105.97,106.62,105.86,106.51,23857.0
2018-12-06 12:00:00,106.59,107.19,106.27,107.16,16080.0,106.59,107.19,106.27,107.16,16080.0
2018-12-06 12:30:00,107.3,107.58,107.11,107.38,7232.0,107.3,107.58,107.11,107.38,7232.0
2018-12-06 13:00:00,107.28,107.29,106.37,106.37,9973.0,107.28,107.29,106.37,106.37,9973.0
2018-12-06 13:30:00,106.33,107.12,106.12,107.02,13596.0,106.33,107.12,106.12,107.02,13596.0
2018-12-06 14:00:00,107.04,107.23,106.45,106.68,12425.0,107.04,107.23,106.45,106.68,12425.0
2018-12-06 14:30:00,106.76,107.07,106.09,106.72,16352.0,106.76,107.07,106.09,106.72,16352.0
2018-12-06 15:00:00,106.81,107.01,106.56,107.01,23791.0,106.81,107.01,106.56,107.01,23791.0
2018-12-06 15:30:00,107.03,108.2,106.97,108.11,53764.0,107.03,108.2,106.97,108.11,53764.0
2018-12-07 09:30:00,107.34,108.58,107.34,107.5,17822.0,107.34,108.58,107.34,107.5,17822.0
2018-12-07 10:00:00,108.1,108.1,106.4,106.94,27601.0,108.1,108.1,106.4,106.94,27601.0
2018-12-07 10:30:00,106.96,107.57,106.34,107.57,10498.0,106.96,107.57,106.34,107.57,10498.0
2018-12-07 11:00:00,107.63,107.85,106.33,106.55,11924.0,107.63,107.85,106.33,106.55,11924.0
2018-12-07 11:30:00,106.41,106.71,106.0,106.11,6338.0,106.41,106.71,106.0,106.11,6338.0
2018-12-07 12:00:00,105.87,106.35,105.55,105.98,9578.0,105.87,106.35,105.55,105.98,9578.0
2018-12-07 12:30:00,105.89,106.26,105.43,106.26,8152.0,105.89,106.26,105.43,106.26,8152.0
2018-12-07 13:00:00,106.06,106.23,105.78,105.86,5149.0,106.06,106.23,105.78,105.86,5149.0
2018-12-07 13:30:00,105.61,106.03,105.11,105.11,8307.0,105.61,106.03,105.11,105.11,8307.0
2018-12-07 14:00:00,105.21,105.49,104.84,105.46,9702.0,105.21,105.49,104.84,105.46,9702.0
2018-12-07 14:30:00,105.39,105.83,105.31,105.44,12097.0,105.39,105.83,105.31,105.44,12097.0
2018-12-07 15:00:00,105.42,105.82,105.24,105.67,21708.0,105.42,105.82,105.24,105.67,21708.0
2018-12-07 15:30:00,105.53,106.12,105.21,105.34,47333.0,105.53,106.12,105.21,105.34,47333.0
2018-12-10 09:30:00,104.89,106.73,104.89,105.44,36110.0,104.89,106.73,104.89,105.44,36110.0
2018-12-10 10:00:00,105.31,106.76,105.18,106.43,15817.0,105.31,106.76,105.18,106.43,15817.0
2018-12-10 10:30:00,106.6,106.6,105.36,106.05,12022.0,106.6,106.6,105.36,106.05,12022.0
2018-12-10 11:00:00,105.92,105.92,104.83,105.29,10200.0,105.92,105.92,104.83,105.29,10200.0
2018-12-10 11:30:00,105.37,106.43,105.27,106.19,13390.0,105.37,106.43,105.27,106.19,13390.0
2018-12-10 12:00:00,106.31,107.01,105.94,106.5,38936.0,106.31,107.01,105.94,106.5,38936.0
2018-12-10 12:30:00,106.37,107.47,106.37,107.23,17168.0,106.37,107.47,106.37,107.23,17168.0
2018-12-10 13:00:00,107.32,107.37,106.84,107.08,14641.0,107.32,107.37,106.84,107.08,14641.0
2018-12-10 13:30:00,107.0,107.94,107.0,107.87,9458.0,107.0,107.94,107.0,107.87,9458.0
2018-12-10 14:00:00,107.77,108.1,107.57,108.03,18447.0,107.77,108.1,107.57,108.03,18447.0
2018-12-10 14:30:00,107.93,108.87,107.89,108.01,15534.0,107.93,108.87,107.89,108.01,15534.0
2018-12-10 15:00:00,107.97,108.11,107.72,108.01,20665.0,107.97,108.11,107.72,108.01,20665.0
2018-12-10 15:30:00,108.07,108.69,108.07,108.15,52840.0,108.07,108.69,108.07,108.15,52840.0
2018-12-11 09:30:00,109.34,109.95,108.21,109.38,59005.0,109.34,109.95,108.21,109.38,59005.0
2018-12-11 10:00:00,109.42,110.22,109.36,110.03,19235.0,109.42,110.22,109.36,110.03,19235.0
2018-12-11 10:30:00,110.03,110.03,109.09,109.4,22592.0,110.03,110.03,109.09,109.4,22592.0
2018-12-11 11:00:00,109.44,109.46,108.65,108.82,10700.0,109.44,109.46,108.65,108.82,10700.0
2018-12-11 11:30:00,108.81,109.12,108.47,109.07,8500.0,108.81,109.12,108.47,109.07,8500.0
2018-12-11 12:00:00,108.93,108.96,108.15,108.43,7477.0,108.93,108.96,108.15,108.43,7477.0
2018-12-11 12:30:00,108.42,108.57,108.08,108.23,6616.0,108.42,108.57,108.08,108.23,6616.0
2018-12-11 13:00:00,108.19,108.29,107.69,107.71,9822.0,108.19,108.29,107.69,107.71,9822.0
2018-12-11 13:30:00,107.75,108.17,107.41,107.41,12616.0,107.75,108.17,107.41,107.41,12616.0
2018-12-11 14:00:00,107.31,108.61,107.31,108.61,12660.0,107.31,108.61,107.31,108.61,12660.0
2018-12-11 14:30:00,108.61,109.24,108.42,108.97,35212.0,108.61,109.24,108.42,108.97,35212.0
2018-12-11 15:00:00,109.02,109.55,108.73,109.0,38473.0,109.02,109.55,108.73,109.0,38473.0
2018-12-11 15:30:00,109.0,109.76,108.98,109.09,100834.0,109.0,109.76,108.98,109.09,100834.0
2018-12-12 09:30:00,109.68,110.91,109.68,110.6,72587.0,109.68,110.91,109.68,110.6,72587.0
2018-12-12 10:00:00,110.63,112.0,110.36,112.0,34124.0,110.63,112.0,110.36,112.0,34124.0
2018-12-12 10:30:00,112.0,112.34,111.83,112.06,17519.0,112.0,112.34,111.83,112.06,17519.0
2018-12-12 11:00:00,112.04,112.85,111.94,112.16,29552.0,112.04,112.85,111.94,112.16,29552.0
2018-12-12 11:30:00,112.2,112.54,111.73,112.34,19971.0,112.2,112.54,111.73,112.34,19971.0
2018-12-12 12:00:00,112.42,112.7,111.88,112.24,10239.0,112.42,112.7,111.88,112.24,10239.0
2018-12-12 12:30:00,112.16,112.2,111.76,111.9,9373.0,112.16,112.2,111.76,111.9,9373.0
2018-12-12 13:00:00,111.9,112.5,111.9,112.46,18881.0,111.9,112.5,111.9,112.46,18881.0
2018-12-12 13:30:00,112.45,112.87,112.11,112.65,19269.0,112.45,112.87,112.11,112.65,19269.0
2018-12-12 14:00:00,112.62,112.65,111.82,111.86,13428.0,112.62,112.65,111.82,111.86,13428.0
2018-12-12 14:30:00,111.81,112.09,111.34,112.09,9938.0,111.81,112.09,111.34,112.09,9938.0
2018-12-12 15:00:00,111.92,112.07,111.54,111.64,15805.0,111.92,112.07,111.54,111.64,15805.0
2018-12-12 15:30:00,111.71,112.11,111.3,111.35,58740.0,111.71,112.11,111.3,111.35,58740.0
2018-12-13 09:30:00,111.5,112.31,111.13,111.48,19301.0,111.5,112.31,111.13,111.48,19301.0
2018-12-13 10:00:00,111.26,112.6,111.22,112.2,23390.0,111.26,112.6,111.22,112.2,23390.0
2018-12-13 10:30:00,112.3,112.55,111.3,111.77,29015.0,112.3,112.55,111.3,111.77,29015.0
2018-12-13 11:00:00,111.74,111.74,110.53,110.85,13643.0,111.74,111.74,110.53,110.85,13643.0
2018-12-13 11:30:00,110.92,111.31,110.84,110.99,10555.0,110.92,111.31,110.84,110.99,10555.0
2018-12-13 12:00:00,110.84,110.84,109.98,110.06,10014.0,110.84,110.84,109.98,110.06,10014.0
2018-12-13 12:30:00,110.13,110.68,110.13,110.35,9160.0,110.13,110.68,110.13,110.35,9160.0
2018-12-13 13:00:00,110.28,110.3,110.03,110.27,10970.0,110.28,110.3,110.03,110.27,10970.0
2018-12-13 13:30:00,110.27,110.94,110.27,110.52,11789.0,110.27,110.94,110.27,110.52,11789.0
2018-12-13 14:00:00,110.44,110.55,110.09,110.44,8004.0,110.44,110.55,110.09,110.44,8004.0
2018-12-13 14:30:00,110.43,110.66,110.1,110.54,11077.0,110.43,110.66,110.1,110.54,11077.0
2018-12-13 15:00:00,110.58,110.65,110.34,110.47,20391.0,110.58,110.65,110.34,110.47,20391.0
2018-12-13 15:30:00,110.43,110.82,110.28,110.36,44482.0,110.43,110.82,110.28,110.36,44482.0
2018-12-14 09:30:00,109.51,109.54,108.74,109.02,40387.0,109.51,109.54,108.74,109.02,40387.0
2018-12-14 10:00:00,109.0,109.1,108.17,108.18,18150.0,109.0,109.1,108.17,108.18,18150.0
2018-12-14 10:30:00,108.06,108.97,107.93,108.69,14278.0,108.06,108.97,107.93,108.69,14278.0
2018-12-14 11:00:00,108.61,109.04,108.06,108.55,15895.0,108.61,109.04,108.06,108.55,15895.0
2018-12-14 11:30:00,108.62,109.06,107.85,107.86,10424.0,108.62,109.06,107.85,107.86,10424.0
2018-12-14 12:00:00,107.72,108.01,107.45,107.87,13061.0,107.72,108.01,107.45,107.87,13061.0
2018-12-14 12:30:00,107.87,107.97,107.17,107.61,8237.0,107.87,107.97,107.17,107.61,8237.0
2018-12-14 13:00:00,107.46,107.73,107.35,107.42,5715.0,107.46,107.73,107.35,107.42,5715.0
2018-12-14 13:30:00,107.38,107.56,106.88,107.39,7200.0,107.38,107.56,106.88,107.39,7200.0
2018-12-14 14:00:00,107.26,107.6,107.17,107.47,5120.0,107.26,107.6,107.17,107.47,5120.0
2018-12-14 14:30:00,107.43,107.43,107.0,107.0,6870.0,107.43,107.43,107.0,107.0,6870.0
2018-12-14 15:00:00,107.15,107.73,107.05,107.56,16000.0,107.15,107.73,107.05,107.56,16000.0
2018-12-14 15:30:00,107.55,107.61,106.62,107.05,57093.0,107.55,107.61,106.62,107.05,57093.0
2018-12-17 09:30:00,106.43,106.43,102.89,103.91,22371.0,106.43,106.43,102.89,103.91,22371.0
2018-12-17 10:00:00,104.03,105.53,103.88,105.53,13165.0,104.03,105.53,103.88,105.53,13165.0
2018-12-17 10:30:00,105.66,106.08,105.31,105.77,10883.0,105.66,106.08,105.31,105.77,10883.0
2018-12-17 11:00:00,105.87,106.66,105.87,106.34,15830.0,105.87,106.66,105.87,106.34,15830.0
2018-12-17 11:30:00,106.37,106.8,106.03,106.69,7200.0,106.37,106.8,106.03,106.69,7200.0
2018-12-17 12:00:00,106.71,107.37,106.6,106.61,19450.0,106.71,107.37,106.6,106.61,19450.0
2018-12-17 12:30:00,106.65,106.65,105.56,105.56,15022.0,106.65,106.65,105.56,105.56,15022.0
2018-12-17 13:00:00,105.68,105.9,105.55,105.62,4969.0,105.68,105.9,105.55,105.62,4969.0
2018-12-17 13:30:00,105.52,105.65,104.9,105.25,9873.0,105.52,105.65,104.9,105.25,9873.0
2018-12-17 14:00:00,105.01,105.46,104.73,105.21,10269.0,105.01,105.46,104.73,105.21,10269.0
2018-12-17 14:30:00,105.21,105.69,105.17,105.4,9403.0,105.21,105.69,105.17,105.4,9403.0
2018-12-17 15:00:00,105.44,105.44,104.75,104.94,14996.0,105.44,105.44,104.75,104.94,14996.0
2018-12-17 15:30:00,104.94,105.13,104.64,104.89,66248.0,104.94,105.13,104.64,104.89,66248.0
2018-12-18 09:30:00,105.64,106.69,105.02,106.46,16663.0,105.64,106.69,105.02,106.46,16663.0
2018-12-18 10:00:00,106.54,107.13,105.52,105.82,25848.0,106.54,107.13,105.52,105.82,25848.0
2018-12-18 10:30:00,105.75,106.46,105.47,106.13,14847.0,105.75,106.46,105.47,106.13,14847.0
2018-12-18 11:00:00,106.11,106.34,105.66,105.88,9511.0,106.11,106.34,105.66,105.88,9511.0
2018-12-18 11:30:00,105.9,106.26,105.6,105.6,10867.0,105.9,106.26,105.6,105.6,10867.0
2018-12-18 12:00:00,105.62,106.05,105.61,105.73,9852.0,105.62,106.05,105.61,105.73,9852.0
2018-12-18 12:30:00,105.82,105.83,105.5,105.77,20740.0,105.82,105.83,105.5,105.77,20740.0
2018-12-18 13:00:00,105.67,105.73,105.12,105.12,15980.0,105.67,105.73,105.12,105.12,15980.0
2018-12-18 13:30:00,105.1,105.66,104.83,105.15,11422.0,105.1,105.66,104.83,105.15,11422.0
2018-12-18 14:00:00,105.15,105.57,104.99,105.4,13300.0,105.15,105.57,104.99,105.4,13300.0
2018-12-18 14:30:00,105.39,105.46,104.36,104.61,22515.0,105.39,105.46,104.36,104.61,22515.0
2018-12-18 15:00:00,104.59,105.02,104.22,104.93,19798.0,104.59,105.02,104.22,104.93,19798.0
2018-12-18 15:30:00,105.04,105.79,104.93,105.26,52901.0,105.04,105.79,104.93,105.26,52901.0
2018-12-19 09:30:00,108.93,109.46,105.95,106.34,31819.0,108.93,109.46,105.95,106.34,31819.0
2018-12-19 10:00:00,106.25,107.25,106.1,107.24,18591.0,106.25,107.25,106.1,107.24,18591.0
2018-12-19 10:30:00,107.23,107.23,106.67,106.8,19137.0,107.23,107.23,106.67,106.8,19137.0
2018-12-19 11:00:00,106.79,106.9,105.47,105.99,22176.0,106.79,106.9,105.47,105.99,22176.0
2018-12-19 11:30:00,105.86,107.05,105.75,107.04,11705.0,105.86,107.05,105.75,107.04,11705.0
2018-12-19 12:00:00,107.08,107.18,106.63,106.8,7246.0,107.08,107.18,106.63,106.8,7246.0
2018-12-19 12:30:00,106.73,106.99,106.44,106.6,6043.0,106.73,106.99,106.44,106.6,6043.0
2018-12-19 13:00:00,106.44,106.65,106.25,106.57,8039.0,106.44,106.65,106.25,106.57,8039.0
2018-12-19 13:30:00,106.4,107.47,106.39,107.46,27489.0,106.4,107.47,106.39,107.46,27489.0
2018-12-19 14:00:00,107.59,107.59,105.11,106.36,38019.0,107.59,107.59,105.11,106.36,38019.0
2018-12-19 14:30:00,106.47,106.61,104.0,104.28,19068.0,106.47,106.61,104.0,104.28,19068.0
2018-12-19 15:00:00,104.12,104.45,103.21,103.59,25085.0,104.12,104.45,103.21,103.59,25085.0
2018-12-19 15:30:00,103.61,104.15,103.22,103.81,48589.0,103.61,104.15,103.22,103.81,48589.0
2018-12-20 09:30:00,103.57,104.7,102.36,103.33,17257.0,103.57,104.7,102.36,103.33,17257.0
2018-12-20 10:00:00,103.21,103.8,102.33,102.33,17422.0,103.21,103.8,102.33,102.33,17422.0
2018-12-20 10:30:00,102.51,102.98,101.87,101.89,28665.0,102.51,102.98,101.87,101.89,28665.0
2018-12-20 11:00:00,101.87,101.91,100.4,100.41,19740.0,101.87,101.91,100.4,100.41,19740.0
2018-12-20 11:30:00,100.35,100.36,99.27,99.59,34960.0,100.35,100.36,99.27,99.59,34960.0
2018-12-20 12:00:00,99.75,100.96,99.54,100.94,14694.0,99.75,100.96,99.54,100.94,14694.0
2018-12-20 12:30:00,100.95,101.22,100.51,100.9,17600.0,100.95,101.22,100.51,100.9,17600.0
2018-12-20 13:00:00,100.81,101.47,100.36,100.99,14093.0,100.81,101.47,100.36,100.99,14093.0
2018-12-20 13:30:00,100.84,101.21,100.33,100.85,9033.0,100.84,101.21,100.33,100.85,9033.0
2018-12-20 14:00:00,100.97,101.07,99.89,100.59,20123.0,100.97,101.07,99.89,100.59,20123.0
2018-12-20 14:30:00,100.76,101.71,100.5,100.99,25148.0,100.76,101.71,100.5,100.99,25148.0
2018-12-20 15:00:00,100.9,101.44,100.3,100.88,42495.0,100.9,101.44,100.3,100.88,42495.0
2018-12-20 15:30:00,100.79,101.46,99.99,100.52,95062.0,100.79,101.46,99.99,100.52,95062.0
2018-12-21 09:30:00,100.51,101.59,100.08,101.59,121439.0,100.51,101.59,100.08,101.59,121439.0
2018-12-21 10:00:00,101.83,103.0,100.94,102.13,20849.0,101.83,103.0,100.94,102.13,20849.0
2018-12-21 10:30:00,102.21,102.42,101.73,102.03,11240.0,102.21,102.42,101.73,102.03,11240.0
2018-12-21 11:00:00,101.92,101.92,100.7,101.38,12201.0,101.92,101.92,100.7,101.38,12201.0
2018-12-21 11:30:00,101.65,101.89,100.86,100.86,12835.0,101.65,101.89,100.86,100.86,12835.0
2018-12-21 12:00:00,100.86,100.92,99.96,100.0,14807.0,100.86,100.92,99.96,100.0,14807.0
2018-12-21 12:30:00,99.98,101.13,99.62,100.07,13940.0,99.98,101.13,99.62,100.07,13940.0
2018-12-21 13:00:00,100.14,101.08,100.07,100.89,14674.0,100.14,101.08,100.07,100.89,14674.0
2018-12-21 13:30:00,100.97,101.48,100.94,101.18,17364.0,100.97,101.48,100.94,101.18,17364.0
2018-12-21 14:00:00,101.14,101.74,100.97,101.48,14132.0,101.14,101.74,100.97,101.48,14132.0
2018-12-21 14:30:00,101.5,101.75,101.06,101.45,22147.0,101.5,101.75,101.06,101.45,22147.0
2018-12-21 15:00:00,101.45,101.5,100.66,100.66,23905.0,101.45,101.5,100.66,100.66,23905.0
2018-12-21 15:30:00,100.75,101.81,100.75,101.26,59342.0,100.75,101.81,100.75,101.26,59342.0
2018-12-24 09:30:00,100.91,100.94,98.81,98.99,26531.0,100.91,100.94,98.81,98.99,26531.0
2018-12-24 10:00:00,99.04,99.12,98.23,98.96,20084.0,99.04,99.12,98.23,98.96,20084.0
2018-12-24 10:30:00,99.03,100.13,98.98,99.84,39396.0,99.03,100.13,98.98,99.84,39396.0
2018-12-24 11:00:00,99.74,99.94,99.07,99.25,10957.0,99.74,99.94,99.07,99.25,10957.0
2018-12-24 11:30:00,99.16,99.74,98.94,99.15,21018.0,99.16,99.74,98.94,99.15,21018.0
2018-12-24 12:00:00,99.16,99.47,98.84,99.13,9404.0,99.16,99.47,98.84,99.13,9404.0
2018-12-24 12:30:00,99.05,99.47,98.39,98.47,21463.0,99.05,99.47,98.39,98.47,21463.0
2018-12-26 09:30:00,98.57,100.44,98.56,99.99,17880.0,98.57,100.44,98.56,99.99,17880.0
2018-12-26 10:00:00,99.71,100.51,99.14,100.34,23467.0,99.71,100.51,99.14,100.34,23467.0
2018-12-26 10:30:00,100.21,100.36,99.28,99.41,14953.0,100.21,100.36,99.28,99.41,14953.0
2018-12-26 11:00:00,99.57,100.7,99.37,100.7,11387.0,99.57,100.7,99.37,100.7,11387.0
2018-12-26 11:30:00,100.72,101.54,100.42,101.46,13458.0,100.72,101.54,100.42,101.46,13458.0
2018-12-26 12:00:00,101.59,102.13,101.3,101.84,14621.0,101.59,102.13,101.3,101.84,14621.0
2018-12-26 12:30:00,101.75,102.28,101.69,102.06,3532.0,101.75,102.28,101.69,102.06,3532.0
2018-12-26 13:00:00,102.03,102.03,101.45,101.7,7263.0,102.03,102.03,101.45,101.7,7263.0
2018-12-26 13:30:00,101.61,102.33,101.58,102.29,7283.0,101.61,102.33,101.58,102.29,7283.0
2018-12-26 14:00:00,102.16,102.28,101.41,101.76,8472.0,102.16,102.28,101.41,101.76,8472.0
2018-12-26 14:30:00,101.7,102.18,101.64,102.17,7395.0,101.7,102.18,101.64,102.17,7395.0
2018-12-26 15:00:00,102.23,102.76,102.03,102.76,12111.0,102.23,102.76,102.03,102.76,12111.0
2018-12-26 15:30:00,102.68,103.97,102.51,103.88,39802.0,102.68,103.97,102.51,103.88,39802.0
2018-12-27 09:30:00,102.61,103.07,101.4,101.73,11294.0,102.61,103.07,101.4,101.73,11294.0
2018-12-27 10:00:00,101.7,102.5,101.46,101.71,9303.0,101.7,102.5,101.46,101.71,9303.0
2018-12-27 10:30:00,101.91,102.55,101.65,101.68,10366.0,101.91,102.55,101.65,101.68,10366.0
2018-12-27 11:00:00,101.86,102.28,100.84,102.28,28182.0,101.86,102.28,100.84,102.28,28182.0
2018-12-27 11:30:00,102.39,102.55,101.56,102.16,13039.0,102.39,102.55,101.56,102.16,13039.0
2018-12-27 12:00:00,102.26,102.26,101.58,101.74,7753.0,102.26,102.26,101.58,101.74,7753.0
2018-12-27 12:30:00,101.72,102.29,101.57,102.29,14172.0,101.72,102.29,101.57,102.29,14172.0
2018-12-27 13:00:00,102.41,102.42,101.65,101.65,15258.0,102.41,102.42,101.65,101.65,15258.0
2018-12-27 13:30:00,101.67,101.82,101.07,101.33,11654.0,101.67,101.82,101.07,101.33,11654.0
2018-12-27 14:00:00,101.25,101.55,100.93,101.29,13105.0,101.25,101.55,100.93,101.29,13105.0
2018-12-27 14:30:00,101.26,102.16,100.81,102.15,18157.0,101.26,102.16,100.81,102.15,18157.0
2018-12-27 15:00:00,102.0,103.04,101.58,102.88,13289.0,102.0,103.04,101.58,102.88,13289.0
2018-12-27 15:30:00,102.96,104.67,102.68,104.63,42514.0,102.96,104.67,102.68,104.63,42514.0
2018-12-28 09:30:00,104.7,105.88,104.5,104.75,29865.0,104.7,105.88,104.5,104.75,29865.0
2018-12-28 10:00:00,104.77,104.98,104.18,104.49,6028.0,104.77,104.98,104.18,104.49,6028.0
2018-12-28 10:30:00,104.2,104.68,103.78,104.55,7240.0,104.2,104.68,103.78,104.55,7240.0
2018-12-28 11:00:00,104.21,104.61,104.09,104.22,20508.0,104.21,104.61,104.09,104.22,20508.0
2018-12-28 11:30:00,104.23,104.58,103.89,104.21,10595.0,104.23,104.58,103.89,104.21,10595.0
2018-12-28 12:00:00,104.28,105.16,104.14,104.6,7676.0,104.28,105.16,104.14,104.6,7676.0
2018-12-28 12:30:00,104.83,105.22,104.77,105.06,7269.0,104.83,105.22,104.77,105.06,7269.0
2018-12-28 13:00:00,104.84,105.53,104.66,104.94,8477.0,104.84,105.53,104.66,104.94,8477.0
2018-12-28 13:30:00,104.89,105.17,104.63,104.97,14382.0,104.89,105.17,104.63,104.97,14382.0
2018-12-28 14:00:00,105.07,106.17,105.07,106.03,8495.0,105.07,106.17,105.07,106.03,8495.0
2018-12-28 14:30:00,105.88,106.7,105.71,106.47,12183.0,105.88,106.7,105.71,106.47,12183.0
2018-12-28 15:00:00,106.58,106.59,105.19,105.42,15197.0,106.58,106.59,105.19,105.42,15197.0
2018-12-28 15:30:00,105.57,105.79,105.24,105.55,48911.0,105.57,105.79,105.24,105.55,48911.0
2018-12-31 09:30:00,105.5,107.19,105.01,106.93,16487.0,105.5,107.19,105.01,106.93,16487.0
2018-12-31 10:00:00,107.29,107.5,106.99,107.08,6775.0,107.29,107.5,106.99,107.08,6775.0
2018-12-31 10:30:00,106.99,107.28,106.35,106.35,13303.0,106.99,107.28,106.35,106.35,13303.0
2018-12-31 11:00:00,106.44,106.8,106.3,106.59,14996.0,106.44,106.8,106.3,106.59,14996.0
2018-12-31 11:30:00,106.49,106.62,106.18,106.53,8516.0,106.49,106.62,106.18,106.53,8516.0
2018-12-31 12:00:00,106.55,106.93,106.15,106.72,6273.0,106.55,106.93,106.15,106.72,6273.0
2018-12-31 12:30:00,106.74,106.98,106.66,106.71,4649.0,106.74,106.98,106.66,106.71,4649.0
2018-12-31 13:00:00,106.74,107.17,106.59,106.74,7792.0,106.74,107.17,106.59,106.74,7792.0
2018-12-31 13:30:00,106.74,106.75,106.15,106.37,6925.0,106.74,106.75,106.15,106.37,6925.0
2018-12-31 14:00:00,106.49,106.51,105.59,105.62,9940.0,106.49,106.51,105.59,105.62,9940.0
2018-12-31 14:30:00,105.63,106.66,105.46,106.3,18398.0,105.63,106.66,105.46,106.3,18398.0
2018-12-31 15:00:00,106.42,106.66,105.86,106.58,19524.0,106.42,106.66,105.86,106.58,19524.0
2018-12-31 15:30:00,106.61,107.37,106.33,107.37,70408.0,106.61,107.37,106.33,107.37,70408.0
2019-01-02 09:30:00,105.55,106.6,105.55,105.56,15433.0,105.55,106.6,105.55,105.56,15433.0
2019-01-02 10:00:00,105.4,105.84,105.02,105.27,8804.0,105.4,105.84,105.02,105.27,8804.0
2019-01-02 10:30:00,105.17,105.37,103.95,104.67,53836.0,105.17,105.37,103.95,104.67,53836.0
2019-01-02 11:00:00,104.69,106.03,104.59,105.51,21365.0,104.69,106.03,104.59,105.51,21365.0
2019-01-02 11:30:00,105.59,105.63,105.2,105.34,11288.0,105.59,105.63,105.2,105.34,11288.0
2019-01-02 12:00:00,105.34,105.38,104.73,104.92,15990.0,105.34,105.38,104.73,104.92,15990.0
2019-01-02 12:30:00,105.06,105.72,104.99,105.7,10229.0,105.06,105.72,104.99,105.7,10229.0
2019-01-02 13:00:00,105.77,106.03,105.63,105.63,9784.0,105.77,106.03,105.63,105.63,9784.0
2019-01-02 13:30:00,105.79,106.07,105.27,105.62,10512.0,105.79,106.07,105.27,105.62,10512.0
2019-01-02 14:00:00,105.7,105.7,104.82,104.91,10200.0,105.7,105.7,104.82,104.91,10200.0
2019-01-02 14:30:00,104.94,105.17,104.72,104.96,8711.0,104.94,105.17,104.72,104.96,8711.0
2019-01-02 15:00:00,104.86,105.07,104.51,104.73,20100.0,104.86,105.07,104.51,104.73,20100.0
2019-01-02 15:30:00,104.67,105.67,104.5,105.52,52984.0,104.67,105.67,104.5,105.52,52984.0
2019-01-03 09:30:00,105.36,105.99,103.21,103.35,17101.0,105.36,105.99,103.21,103.35,17101.0
2019-01-03 10:00:00,103.4,103.4,101.96,102.22,10307.0,103.4,103.4,101.96,102.22,10307.0
2019-01-03 10:30:00,101.98,102.94,101.87,102.83,8083.0,101.98,102.94,101.87,102.83,8083.0
2019-01-03 11:00:00,102.83,103.73,102.65,103.36,10922.0,102.83,103.73,102.65,103.36,10922.0
2019-01-03 11:30:00,103.36,104.79,103.13,104.54,22915.0,103.36,104.79,103.13,104.54,22915.0
2019-01-03 12:00:00,104.63,104.66,103.73,103.85,9415.0,104.63,104.66,103.73,103.85,9415.0
2019-01-03 12:30:00,103.82,104.28,103.71,104.15,5004.0,103.82,104.28,103.71,104.15,5004.0
2019-01-03 13:00:00,104.13,104.19,102.92,103.04,5935.0,104.13,104.19,102.92,103.04,5935.0
2019-01-03 13:30:00,103.11,103.49,102.93,103.05,3900.0,103.11,103.49,102.93,103.05,3900.0
2019-01-03 14:00:00,103.06,103.84,103.05,103.73,6370.0,103.06,103.84,103.05,103.73,6370.0
2019-01-03 14:30:00,103.73,103.78,102.95,103.11,10287.0,103.73,103.78,102.95,103.11,10287.0
2019-01-03 15:00:00,103.16,103.33,102.53,102.78,22703.0,103.16,103.33,102.53,102.78,22703.0
2019-01-03 15:30:00,102.76,103.22,102.57,102.75,52535.0,102.76,103.22,102.57,102.75,52535.0
2019-01-04 09:30:00,104.19,106.02,103.86,105.73,14199.0,104.19,106.02,103.86,105.73,14199.0
2019-01-04 10:00:00,105.81,106.08,104.99,105.68,22900.0,105.81,106.08,104.99,105.68,22900.0
2019-01-04 10:30:00,105.79,105.95,105.08,105.82,38320.0,105.79,105.95,105.08,105.82,38320.0
2019-01-04 11:00:00,105.75,106.18,105.3,105.54,13739.0,105.75,106.18,105.3,105.54,13739.0
2019-01-04 11:30:00,105.54,105.68,105.3,105.48,10809.0,105.54,105.68,105.3,105.48,10809.0
2019-01-04 12:00:00,105.4,105.69,104.95,105.47,26457.0,105.4,105.69,104.95,105.47,26457.0
2019-01-04 12:30:00,105.4,106.31,105.4,105.93,14693.0,105.4,106.31,105.4,105.93,14693.0
2019-01-04 13:00:00,105.95,106.37,105.9,106.2,17622.0,105.95,106.37,105.9,106.2,17622.0
2019-01-04 13:30:00,106.21,106.63,105.83,106.59,27436.0,106.21,106.63,105.83,106.59,27436.0
2019-01-04 14:00:00,106.47,106.74,106.41,106.5,22310.0,106.47,106.74,106.41,106.5,22310.0
2019-01-04 14:30:00,106.5,106.58,105.55,105.64,14141.0,106.5,106.58,105.55,105.64,14141.0
2019-01-04 15:00:00,105.47,105.87,105.25,105.4,21610.0,105.47,105.87,105.25,105.4,21610.0
2019-01-04 15:30:00,105.45,106.15,105.24,105.86,88914.0,105.45,106.15,105.24,105.86,88914.0
2019-01-07 09:30:00,106.41,107.31,104.72,104.85,18720.0,106.41,107.31,104.72,104.85,18720.0
2019-01-07 10:00:00,104.72,105.18,104.37,104.67,11852.0,104.72,105.18,104.37,104.67,11852.0
2019-01-07 10:30:00,104.44,105.24,104.38,104.9,18129.0,104.44,105.24,104.38,104.9,18129.0
2019-01-07 11:00:00,104.81,105.44,104.49,104.64,40351.0,104.81,105.44,104.49,104.64,40351.0
2019-01-07 11:30:00,104.61,104.78,104.4,104.66,15281.0,104.61,104.78,104.4,104.66,15281.0
2019-01-07 12:00:00,104.67,104.68,104.18,104.42,9735.0,104.67,104.68,104.18,104.42,9735.0
2019-01-07 12:30:00,104.36,104.58,103.57,103.57,14190.0,104.36,104.58,103.57,103.57,14190.0
2019-01-07 13:00:00,103.52,104.3,103.42,103.9,14061.0,103.52,104.3,103.42,103.9,14061.0
2019-01-07 13:30:00,104.03,104.26,103.57,104.04,13230.0,104.03,104.26,103.57,104.04,13230.0
2019-01-07 14:00:00,104.11,104.32,103.84,103.94,21610.0,104.11,104.32,103.84,103.94,21610.0
2019-01-07 14:30:00,103.93,104.17,103.41,103.42,13535.0,103.93,104.17,103.41,103.42,13535.0
2019-01-07 15:00:00,103.3,104.52,103.29,104.45,37153.0,103.3,104.52,103.29,104.45,37153.0
2019-01-07 15:30:00,104.43,104.56,104.0,104.04,61596.0,104.43,104.56,104.0,104.04,61596.0
2019-01-08 09:30:00,105.36,106.62,105.01,105.2,19215.0,105.36,106.62,105.01,105.2,19215.0
2019-01-08 10:00:00,105.15,105.72,105.02,105.56,7460.0,105.15,105.72,105.02,105.56,7460.0
2019-01-08 10:30:00,105.48,105.62,104.68,104.98,13467.0,105.48,105.62,104.68,104.98,13467.0
2019-01-08 11:00:00,104.97,105.53,104.97,105.41,13300.0,104.97,105.53,104.97,105.41,13300.0
2019-01-08 11:30:00,105.37,105.91,105.05,105.77,15805.0,105.37,105.91,105.05,105.77,15805.0
2019-01-08 12:00:00,105.91,105.97,105.57,105.79,11630.0,105.91,105.97,105.57,105.79,11630.0
2019-01-08 12:30:00,105.87,105.98,105.44,105.77,11286.0,105.87,105.98,105.44,105.77,11286.0
2019-01-08 13:00:00,105.68,105.93,105.55,105.8,23610.0,105.68,105.93,105.55,105.8,23610.0
2019-01-08 13:30:00,105.79,105.79,105.28,105.66,8430.0,105.79,105.79,105.28,105.66,8430.0
2019-01-08 14:00:00,105.69,105.87,105.61,105.69,5638.0,105.69,105.87,105.61,105.69,5638.0
2019-01-08 14:30:00,105.69,105.86,105.61,105.61,8711.0,105.69,105.86,105.61,105.61,8711.0
2019-01-08 15:00:00,105.71,105.82,105.6,105.75,24577.0,105.71,105.82,105.6,105.75,24577.0
2019-01-08 15:30:00,105.78,106.28,105.78,105.89,76348.0,105.78,106.28,105.78,105.89,76348.0
2019-01-09 09:30:00,106.71,110.84,106.71,110.84,56472.0,106.71,110.84,106.71,110.84,56472.0
2019-01-09 10:00:00,110.77,111.44,110.24,110.97,27306.0,110.77,111.44,110.24,110.97,27306.0
2019-01-09 10:30:00,110.86,110.93,110.29,110.69,51847.0,110.86,110.93,110.29,110.69,51847.0
2019-01-09 11:00:00,110.71,111.62,110.47,111.62,26899.0,110.71,111.62,110.47,111.62,26899.0
2019-01-09 11:30:00,111.5,112.0,111.26,111.68,15834.0,111.5,112.0,111.26,111.68,15834.0
2019-01-09 12:00:00,111.72,112.55,111.72,112.45,21464.0,111.72,112.55,111.72,112.45,21464.0
2019-01-09 12:30:00,112.25,113.37,112.23,113.26,23984.0,112.25,113.37,112.23,113.26,23984.0
2019-01-09 13:00:00,113.29,113.5,112.33,112.59,24935.0,113.29,113.5,112.33,112.59,24935.0
2019-01-09 13:30:00,112.49,113.07,112.42,112.95,19687.0,112.49,113.07,112.42,112.95,19687.0
2019-01-09 14:00:00,112.97,113.41,112.95,113.21,26136.0,112.97,113.41,112.95,113.21,26136.0
2019-01-09 14:30:00,113.27,113.98,113.15,113.3,21079.0,113.27,113.98,113.15,113.3,21079.0
2019-01-09 15:00:00,113.28,113.53,112.71,112.8,62419.0,113.28,113.53,112.71,112.8,62419.0
2019-01-09 15:30:00,112.61,112.89,111.77,112.14,81181.0,112.61,112.89,111.77,112.14,81181.0
2019-01-10 09:30:00,111.97,113.93,111.95,112.85,27306.0,111.97,113.93,111.95,112.85,27306.0
2019-01-10 10:00:00,113.0,113.41,112.6,113.36,52337.0,113.0,113.41,112.6,113.36,52337.0
2019-01-10 10:30:00,113.36,113.38,112.05,112.24,22005.0,113.36,113.38,112.05,112.24,22005.0
2019-01-10 11:00:00,112.12,112.26,111.29,111.38,16004.0,112.12,112.26,111.29,111.38,16004.0
2019-01-10 11:30:00,111.57,112.46,111.53,112.46,16612.0,111.57,112.46,111.53,112.46,16612.0
2019-01-10 12:00:00,112.39,112.58,112.23,112.49,16298.0,112.39,112.58,112.23,112.49,16298.0
2019-01-10 12:30:00,112.3,112.66,112.24,112.43,7316.0,112.3,112.66,112.24,112.43,7316.0
2019-01-10 13:00:00,112.45,112.52,112.21,112.3,11256.0,112.45,112.52,112.21,112.3,11256.0
2019-01-10 13:30:00,112.3,112.53,112.21,112.53,13496.0,112.3,112.53,112.21,112.53,13496.0
2019-01-10 14:00:00,112.57,113.28,112.54,113.16,12325.0,112.57,113.28,112.54,113.16,12325.0
2019-01-10 14:30:00,113.12,113.2,112.56,112.6,11606.0,113.12,113.2,112.56,112.6,11606.0
2019-01-10 15:00:00,112.63,112.85,112.41,112.82,16650.0,112.63,112.85,112.41,112.82,16650.0
2019-01-10 15:30:00,112.84,113.26,112.79,113.19,50364.0,112.84,113.26,112.79,113.19,50364.0
2019-01-11 09:30:00,112.92,113.68,112.75,113.64,22217.0,112.92,113.68,112.75,113.64,22217.0
2019-01-11 10:00:00,113.66,113.79,113.49,113.63,29740.0,113.66,113.79,113.49,113.63,29740.0
2019-01-11 10:30:00,113.55,113.95,113.36,113.71,26968.0,113.55,113.95,113.36,113.71,26968.0
2019-01-11 11:00:00,113.59,113.78,113.33,113.68,28196.0,113.59,113.78,113.33,113.68,28196.0
2019-01-11 11:30:00,113.69,113.79,113.31,113.51,22084.0,113.69,113.79,113.31,113.51,22084.0
2019-01-11 12:00:00,113.45,113.45,112.19,112.66,32337.0,113.45,113.45,112.19,112.66,32337.0
2019-01-11 12:30:00,112.66,112.66,112.15,112.59,13233.0,112.66,112.66,112.15,112.59,13233.0
2019-01-11 13:00:00,112.68,113.25,112.6,113.17,10932.0,112.68,113.25,112.6,113.17,10932.0
2019-01-11 13:30:00,113.08,113.36,112.99,113.16,9290.0,113.08,113.36,112.99,113.16,9290.0
2019-01-11 14:00:00,113.17,113.36,113.15,113.29,9750.0,113.17,113.36,113.15,113.29,9750.0
2019-01-11 14:30:00,113.22,113.36,112.99,113.1,13249.0,113.22,113.36,112.99,113.1,13249.0
2019-01-11 15:00:00,113.08,113.24,112.76,112.76,11079.0,113.08,113.24,112.76,112.76,11079.0
2019-01-11 15:30:00,112.75,113.47,112.75,113.47,38833.0,112.75,113.47,112.75,113.47,38833.0
2019-01-14 09:30:00,113.23,113.23,112.1,112.13,7841.0,113.23,113.23,112.1,112.13,7841.0
2019-01-14 10:00:00,112.05,112.05,111.21,111.23,7900.0,112.05,112.05,111.21,111.23,7900.0
2019-01-14 10:30:00,111.33,112.05,111.32,111.81,50320.0,111.33,112.05,111.32,111.81,50320.0
2019-01-14 11:00:00,111.83,112.21,111.8,111.97,16721.0,111.83,112.21,111.8,111.97,16721.0
2019-01-14 11:30:00,111.87,112.38,111.74,111.98,14241.0,111.87,112.38,111.74,111.98,14241.0
2019-01-14 12:00:00,111.9,112.04,111.8,111.9,5937.0,111.9,112.04,111.8,111.9,5937.0
2019-01-14 12:30:00,111.95,112.04,111.73,111.9,9705.0,111.95,112.04,111.73,111.9,9705.0
2019-01-14 13:00:00,112.0,112.25,111.86,112.16,7726.0,112.0,112.25,111.86,112.16,7726.0
2019-01-14 13:30:00,112.21,112.46,112.17,112.34,13161.0,112.21,112.46,112.17,112.34,13161.0
2019-01-14 14:00:00,112.18,112.27,111.92,112.13,9273.0,112.18,112.27,111.92,112.13,9273.0
2019-01-14 14:30:00,112.14,112.15,111.84,111.86,7952.0,112.14,112.15,111.84,111.86,7952.0
2019-01-14 15:00:00,111.95,112.01,111.37,111.4,22791.0,111.95,112.01,111.37,111.4,22791.0
2019-01-14 15:30:00,111.32,111.47,110.98,111.29,49251.0,111.32,111.47,110.98,111.29,49251.0
2019-01-15 09:30:00,111.33,112.52,111.33,112.43,6190.0,111.33,112.52,111.33,112.43,6190.0
2019-01-15 10:00:00,112.54,113.38,112.2,113.26,8015.0,112.54,113.38,112.2,113.26,8015.0
2019-01-15 10:30:00,113.22,113.79,113.14,113.52,7500.0,113.22,113.79,113.14,113.52,7500.0
2019-01-15 11:00:00,113.6,113.67,113.05,113.46,7355.0,113.6,113.67,113.05,113.46,7355.0
2019-01-15 11:30:00,113.39,113.89,113.37,113.76,21191.0,113.39,113.89,113.37,113.76,21191.0
2019-01-15 12:00:00,113.72,114.08,113.58,113.88,8720.0,113.72,114.08,113.58,113.88,8720.0
2019-01-15 12:30:00,113.97,114.16,113.69,114.16,12602.0,113.97,114.16,113.69,114.16,12602.0
2019-01-15 13:00:00,114.09,114.72,114.01,114.6,12681.0,114.09,114.72,114.01,114.6,12681.0
2019-01-15 13:30:00,114.57,115.42,114.55,115.3,71813.0,114.57,115.42,114.55,115.3,71813.0
2019-01-15 14:00:00,115.53,115.63,115.17,115.28,12814.0,115.53,115.63,115.17,115.28,12814.0
2019-01-15 14:30:00,115.22,116.0,115.15,115.56,24130.0,115.22,116.0,115.15,115.56,24130.0
2019-01-15 15:00:00,115.49,115.61,115.21,115.44,17640.0,115.49,115.61,115.21,115.44,17640.0
2019-01-15 15:30:00,115.48,116.11,115.44,115.98,80442.0,115.48,116.11,115.44,115.98,80442.0
2019-01-16 09:30:00,115.98,118.0,115.98,118.0,20982.0,115.98,118.0,115.98,118.0,20982.0
2019-01-16 10:00:00,117.92,117.99,116.73,117.0,36963.0,117.92,117.99,116.73,117.0,36963.0
2019-01-16 10:30:00,117.1,117.5,116.75,117.0,18903.0,117.1,117.5,116.75,117.0,18903.0
2019-01-16 11:00:00,116.98,117.4,116.44,117.17,13719.0,116.98,117.4,116.44,117.17,13719.0
2019-01-16 11:30:00,117.19,117.22,116.54,116.65,8755.0,117.19,117.22,116.54,116.65,8755.0
2019-01-16 12:00:00,116.71,117.43,116.71,117.43,17408.0,116.71,117.43,116.71,117.43,17408.0
2019-01-16 12:30:00,117.31,117.39,116.96,117.22,8534.0,117.31,117.39,116.96,117.22,8534.0
2019-01-16 13:00:00,117.19,117.25,116.67,116.89,28211.0,117.19,117.25,116.67,116.89,28211.0
2019-01-16 13:30:00,116.95,117.0,116.38,116.39,10961.0,116.95,117.0,116.38,116.39,10961.0
2019-01-16 14:00:00,116.41,116.97,116.35,116.85,11665.0,116.41,116.97,116.35,116.85,11665.0
2019-01-16 14:30:00,116.76,116.93,116.25,116.25,12890.0,116.76,116.93,116.25,116.25,12890.0
2019-01-16 15:00:00,116.32,116.43,115.91,116.03,27720.0,116.32,116.43,115.91,116.03,27720.0
2019-01-16 15:30:00,116.02,116.32,115.72,116.22,83700.0,116.02,116.32,115.72,116.22,83700.0
2019-01-17 09:30:00,116.22,117.87,116.22,117.22,21003.0,116.22,117.87,116.22,117.22,21003.0
2019-01-17 10:00:00,117.38,117.78,116.87,117.78,12750.0,117.38,117.78,116.87,117.78,12750.0
2019-01-17 10:30:00,117.62,118.19,117.58,117.79,11304.0,117.62,118.19,117.58,117.79,11304.0
2019-01-17 11:00:00,117.97,118.7,117.96,118.59,10233.0,117.97,118.7,117.96,118.59,10233.0
2019-01-17 11:30:00,118.52,118.6,117.93,118.19,10993.0,118.52,118.6,117.93,118.19,10993.0
2019-01-17 12:00:00,118.2,118.99,118.13,118.69,30182.0,118.2,118.99,118.13,118.69,30182.0
2019-01-17 12:30:00,118.67,118.72,118.08,118.12,10100.0,118.67,118.72,118.08,118.12,10100.0
2019-01-17 13:00:00,118.03,118.31,117.98,118.23,3370.0,118.03,118.31,117.98,118.23,3370.0
2019-01-17 13:30:00,118.25,118.3,117.85,118.12,7700.0,118.25,118.3,117.85,118.12,7700.0
2019-01-17 14:00:00,118.13,118.16,117.81,117.98,6800.0,118.13,118.16,117.81,117.98,6800.0
2019-01-17 14:30:00,117.92,118.86,117.88,118.07,11145.0,117.92,118.86,117.88,118.07,11145.0
2019-01-17 15:00:00,118.1,118.25,117.75,118.1,17810.0,118.1,118.25,117.75,118.1,17810.0
2019-01-17 15:30:00,118.17,118.36,117.51,117.87,78373.0,118.17,118.36,117.51,117.87,78373.0
2019-01-18 09:30:00,118.81,119.04,117.75,117.75,19912.0,118.81,119.04,117.75,117.75,19912.0
2019-01-18 10:00:00,117.71,118.67,117.19,118.19,32790.0,117.71,118.67,117.19,118.19,32790.0
2019-01-18 10:30:00,118.44,118.68,118.3,118.38,18595.0,118.44,118.68,118.3,118.38,18595.0
2019-01-18 11:00:00,118.34,119.27,118.34,119.07,35131.0,118.34,119.27,118.34,119.07,35131.0
2019-01-18 11:30:00,119.1,119.19,118.86,118.99,12345.0,119.1,119.19,118.86,118.99,12345.0
2019-01-18 12:00:00,119.06,119.59,118.98,119.47,20897.0,119.06,119.59,118.98,119.47,20897.0
2019-01-18 12:30:00,119.46,119.73,119.39,119.67,12316.0,119.46,119.73,119.39,119.67,12316.0
2019-01-18 13:00:00,119.74,120.04,119.71,119.82,22978.0,119.74,120.04,119.71,119.82,22978.0
2019-01-18 13:30:00,119.77,120.33,119.73,120.33,11681.0,119.77,120.33,119.73,120.33,11681.0
2019-01-18 14:00:00,120.33,120.66,120.02,120.39,17779.0,120.33,120.66,120.02,120.39,17779.0
2019-01-18 14:30:00,120.19,120.35,120.0,120.2,127657.0,120.19,120.35,120.0,120.2,127657.0
2019-01-18 15:00:00,120.2,120.51,120.08,120.39,112218.0,120.2,120.51,120.08,120.39,112218.0
2019-01-18 15:30:00,120.46,120.73,120.4,120.63,120080.0,120.46,120.73,120.4,120.63,120080.0
2019-01-22 09:30:00,120.0,120.68,119.68,120.55,101810.0,120.0,120.68,119.68,120.55,101810.0
2019-01-22 10:00:00,120.61,121.01,120.25,121.0,106295.0,120.61,121.01,120.25,121.0,106295.0
2019-01-22 10:30:00,120.98,121.65,120.8,121.47,114128.0,120.98,121.65,120.8,121.47,114128.0
2019-01-22 11:00:00,121.45,121.67,121.06,121.06,140731.0,121.45,121.67,121.06,121.06,140731.0
2019-01-22 11:30:00,121.05,121.26,120.41,120.61,99649.0,121.05,121.26,120.41,120.61,99649.0
2019-01-22 12:00:00,120.55,120.67,119.76,120.26,76372.0,120.55,120.67,119.76,120.26,76372.0
2019-01-22 12:30:00,120.14,120.93,119.9,120.62,59635.0,120.14,120.93,119.9,120.62,59635.0
2019-01-22 13:00:00,120.54,120.73,120.02,120.58,122005.0,120.54,120.73,120.02,120.58,122005.0
2019-01-22 13:30:00,120.56,120.74,120.17,120.28,82958.0,120.56,120.74,120.17,120.28,82958.0
2019-01-22 14:00:00,120.23,120.35,119.81,119.82,45925.0,120.23,120.35,119.81,119.82,45925.0
2019-01-22 14:30:00,119.78,120.14,119.59,120.0,65217.0,119.78,120.14,119.59,120.0,65217.0
2019-01-22 15:00:00,119.92,120.34,119.87,120.15,30900.0,119.92,120.34,119.87,120.15,30900.0
2019-01-22 15:30:00,120.11,120.72,119.96,120.5,52222.0,120.11,120.72,119.96,120.5,52222.0
2019-01-23 09:30:00,120.5,120.77,120.11,120.61,40331.0,120.5,120.77,120.11,120.61,40331.0
2019-01-23 10:00:00,120.72,120.96,119.84,120.0,32205.0,120.72,120.96,119.84,120.0,32205.0
2019-01-23 10:30:00,120.05,120.23,119.63,119.8,51131.0,120.05,120.23,119.63,119.8,51131.0
2019-01-23 11:00:00,119.84,120.15,119.59,119.84,51231.0,119.84,120.15,119.59,119.84,51231.0
2019-01-23 11:30:00,119.73,120.2,118.91,119.18,64068.0,119.73,120.2,118.91,119.18,64068.0
2019-01-23 12:00:00,119.15,119.45,118.89,119.27,30811.0,119.15,119.45,118.89,119.27,30811.0
2019-01-23 12:30:00,119.18,119.63,119.0,119.56,19226.0,119.18,119.63,119.0,119.56,19226.0
2019-01-23 13:00:00,119.45,119.63,119.02,119.43,8674.0,119.45,119.63,119.02,119.43,8674.0
2019-01-23 13:30:00,119.44,119.87,119.44,119.64,10302.0,119.44,119.87,119.44,119.64,10302.0
2019-01-23 14:00:00,119.67,120.01,119.67,119.91,11687.0,119.67,120.01,119.67,119.91,11687.0
2019-01-23 14:30:00,119.79,119.83,119.35,119.44,11579.0,119.79,119.83,119.35,119.44,11579.0
2019-01-23 15:00:00,119.52,120.01,119.43,119.98,25502.0,119.52,120.01,119.43,119.98,25502.0
2019-01-23 15:30:00,120.01,120.63,119.96,120.49,96704.0,120.01,120.63,119.96,120.49,96704.0
2019-01-24 09:30:00,120.64,121.36,120.2,120.2,11267.0,120.64,121.36,120.2,120.2,11267.0
2019-01-24 10:00:00,120.2,121.07,120.19,121.02,11967.0,120.2,121.07,120.19,121.02,11967.0
2019-01-24 10:30:00,121.31,121.31,120.59,120.73,6546.0,121.31,121.31,120.59,120.73,6546.0
2019-01-24 11:00:00,120.73,120.85,120.46,120.59,5706.0,120.73,120.85,120.46,120.59,5706.0
2019-01-24 11:30:00,120.61,121.07,120.51,120.76,4894.0,120.61,121.07,120.51,120.76,4894.0
2019-01-24 12:00:00,120.9,121.18,120.39,120.97,29070.0,120.9,121.18,120.39,120.97,29070.0
2019-01-24 12:30:00,120.99,121.31,120.98,121.25,36827.0,120.99,121.31,120.98,121.25,36827.0
2019-01-24 13:00:00,121.25,121.49,120.98,121.26,51809.0,121.25,121.49,120.98,121.26,51809.0
2019-01-24 13:30:00,121.31,121.69,121.08,121.21,30806.0,121.31,121.69,121.08,121.21,30806.0
2019-01-24 14:00:00,121.17,121.33,121.01,121.33,9150.0,121.17,121.33,121.01,121.33,9150.0
2019-01-24 14:30:00,121.21,121.52,120.99,121.14,7433.0,121.21,121.52,120.99,121.14,7433.0
2019-01-24 15:00:00,121.18,121.65,121.07,121.41,44354.0,121.18,121.65,121.07,121.41,44354.0
2019-01-24 15:30:00,121.43,121.43,120.94,121.3,41288.0,121.43,121.43,120.94,121.3,41288.0
2019-01-25 09:30:00,122.13,122.13,121.34,121.64,12486.0,122.13,122.13,121.34,121.64,12486.0
2019-01-25 10:00:00,121.48,122.36,121.4,121.96,22168.0,121.48,122.36,121.4,121.96,22168.0
2019-01-25 10:30:00,122.07,122.19,121.96,122.09,5950.0,122.07,122.19,121.96,122.09,5950.0
2019-01-25 11:00:00,121.96,122.06,121.6,121.88,9391.0,121.96,122.06,121.6,121.88,9391.0
2019-01-25 11:30:00,121.83,122.24,121.58,122.21,15137.0,121.83,122.24,121.58,122.21,15137.0
2019-01-25 12:00:00,122.12,122.32,121.98,122.21,10781.0,122.12,122.32,121.98,122.21,10781.0
2019-01-25 12:30:00,122.09,122.17,121.54,121.6,8508.0,122.09,122.17,121.54,121.6,8508.0
2019-01-25 13:00:00,121.54,121.7,121.15,121.53,34600.0,121.54,121.7,121.15,121.53,34600.0
2019-01-25 13:30:00,121.53,121.91,121.42,121.86,9477.0,121.53,121.91,121.42,121.86,9477.0
2019-01-25 14:00:00,121.84,121.93,121.55,121.57,6472.0,121.84,121.93,121.55,121.57,6472.0
2019-01-25 14:30:00,121.55,121.85,121.53,121.85,8482.0,121.55,121.85,121.53,121.85,8482.0
2019-01-25 15:00:00,121.66,121.9,121.59,121.61,12061.0,121.66,121.9,121.59,121.61,12061.0
2019-01-25 15:30:00,121.52,121.96,121.49,121.96,38253.0,121.52,121.96,121.49,121.96,38253.0
2019-01-28 09:30:00,121.53,121.53,120.47,121.19,8976.0,121.53,121.53,120.47,121.19,8976.0
2019-01-28 10:00:00,121.21,121.77,120.86,121.77,9751.0,121.21,121.77,120.86,121.77,9751.0
2019-01-28 10:30:00,121.41,121.89,121.39,121.55,13322.0,121.41,121.89,121.39,121.55,13322.0
2019-01-28 11:00:00,121.49,122.36,121.48,122.13,9286.0,121.49,122.36,121.48,122.13,9286.0
2019-01-28 11:30:00,122.01,122.26,121.57,121.85,19399.0,122.01,122.26,121.57,121.85,19399.0
2019-01-28 12:00:00,121.73,122.11,121.72,122.11,8662.0,121.73,122.11,121.72,122.11,8662.0
2019-01-28 12:30:00,122.1,122.67,122.01,122.35,9759.0,122.1,122.67,122.01,122.35,9759.0
2019-01-28 13:00:00,122.36,122.58,122.09,122.36,9611.0,122.36,122.58,122.09,122.36,9611.0
2019-01-28 13:30:00,122.42,122.66,122.27,122.45,8889.0,122.42,122.66,122.27,122.45,8889.0
2019-01-28 14:00:00,122.31,122.36,122.0,122.01,5202.0,122.31,122.36,122.0,122.01,5202.0
2019-01-28 14:30:00,122.0,122.21,122.0,122.21,6900.0,122.0,122.21,122.0,122.21,6900.0
2019-01-28 15:00:00,122.29,122.39,121.76,121.92,23541.0,122.29,122.39,121.76,121.92,23541.0
2019-01-28 15:30:00,121.84,122.05,121.55,121.96,45795.0,121.84,122.05,121.55,121.96,45795.0
2019-01-29 09:30:00,122.32,122.74,121.38,121.38,8941.0,122.32,122.74,121.38,121.38,8941.0
2019-01-29 10:00:00,121.49,121.89,120.95,121.54,10283.0,121.49,121.89,120.95,121.54,10283.0
2019-01-29 10:30:00,121.44,121.52,120.83,120.83,6058.0,121.44,121.52,120.83,120.83,6058.0
2019-01-29 11:00:00,120.89,121.34,120.63,121.13,7520.0,120.89,121.34,120.63,121.13,7520.0
2019-01-29 11:30:00,121.19,121.71,121.08,121.71,5461.0,121.19,121.71,121.08,121.71,5461.0
2019-01-29 12:00:00,121.67,122.04,121.49,121.95,6863.0,121.67,122.04,121.49,121.95,6863.0
2019-01-29 12:30:00,121.95,121.98,121.75,121.78,5636.0,121.95,121.98,121.75,121.78,5636.0
2019-01-29 13:00:00,121.69,121.99,121.62,121.95,6893.0,121.69,121.99,121.62,121.95,6893.0
2019-01-29 13:30:00,121.89,122.16,121.89,122.04,3899.0,121.89,122.16,121.89,122.04,3899.0
2019-01-29 14:00:00,122.05,122.07,121.85,121.9,17667.0,122.05,122.07,121.85,121.9,17667.0
2019-01-29 14:30:00,121.85,121.87,121.66,121.8,42106.0,121.85,121.87,121.66,121.8,42106.0
2019-01-29 15:00:00,121.77,121.97,121.64,121.75,16209.0,121.77,121.97,121.64,121.75,16209.0
2019-01-29 15:30:00,121.81,122.1,121.79,121.98,28188.0,121.81,122.1,121.79,121.98,28188.0
2019-01-30 09:30:00,121.93,122.73,121.22,121.27,15589.0,121.93,122.73,121.22,121.27,15589.0
2019-01-30 10:00:00,121.24,121.49,121.11,121.21,9800.0,121.24,121.49,121.11,121.21,9800.0
2019-01-30 10:30:00,121.34,121.88,121.2,121.26,13724.0,121.34,121.88,121.2,121.26,13724.0
2019-01-30 11:00:00,121.44,121.64,121.26,121.51,5300.0,121.44,121.64,121.26,121.51,5300.0
2019-01-30 11:30:00,121.5,121.95,121.5,121.77,9662.0,121.5,121.95,121.5,121.77,9662.0
2019-01-30 12:00:00,121.84,122.68,121.84,122.42,5240.0,121.84,122.68,121.84,122.42,5240.0
2019-01-30 12:30:00,122.38,122.45,121.86,121.94,5827.0,122.38,122.45,121.86,121.94,5827.0
2019-01-30 13:00:00,121.93,121.93,121.61,121.61,4500.0,121.93,121.93,121.61,121.61,4500.0
2019-01-30 13:30:00,121.64,121.85,121.6,121.82,5830.0,121.64,121.85,121.6,121.82,5830.0
2019-01-30 14:00:00,121.77,123.4,121.77,123.28,12111.0,121.77,123.4,121.77,123.28,12111.0
2019-01-30 14:30:00,123.3,123.53,122.95,123.46,12077.0,123.3,123.53,122.95,123.46,12077.0
2019-01-30 15:00:00,123.44,123.48,122.75,122.9,10691.0,123.44,123.48,122.75,122.9,10691.0
2019-01-30 15:30:00,122.76,123.15,122.76,123.01,57576.0,122.76,123.15,122.76,123.01,57576.0
2019-01-31 09:30:00,123.0,123.66,122.46,123.57,16299.0,123.0,123.66,122.46,123.57,16299.0
2019-01-31 10:00:00,123.6,124.29,123.6,123.72,20676.0,123.6,124.29,123.6,123.72,20676.0
2019-01-31 10:30:00,123.81,124.19,123.58,123.74,18363.0,123.81,124.19,123.58,123.74,18363.0
2019-01-31 11:00:00,123.8,124.69,123.8,124.65,18305.0,123.8,124.69,123.8,124.65,18305.0
2019-01-31 11:30:00,124.62,125.07,124.53,125.01,13458.0,124.62,125.07,124.53,125.01,13458.0
2019-01-31 12:00:00,124.84,124.9,124.29,124.29,26353.0,124.84,124.9,124.29,124.29,26353.0
2019-01-31 12:30:00,124.09,124.44,123.85,124.09,8343.0,124.09,124.44,123.85,124.09,8343.0
2019-01-31 13:00:00,124.11,124.3,123.81,123.81,5648.0,124.11,124.3,123.81,123.81,5648.0
2019-01-31 13:30:00,123.76,124.12,123.66,124.12,8634.0,123.76,124.12,123.66,124.12,8634.0
2019-01-31 14:00:00,124.19,124.27,124.0,124.24,8034.0,124.19,124.27,124.0,124.24,8034.0
2019-01-31 14:30:00,124.18,124.4,123.95,124.4,9051.0,124.18,124.4,123.95,124.4,9051.0
2019-01-31 15:00:00,124.36,124.36,123.76,124.12,10761.0,124.36,124.36,123.76,124.12,10761.0
2019-01-31 15:30:00,124.13,124.51,124.13,124.39,38774.0,124.13,124.51,124.13,124.39,38774.0
2019-02-01 09:30:00,124.36,124.87,123.62,124.48,37247.0,124.36,124.87,123.62,124.48,37247.0
2019-02-01 10:00:00,124.42,125.68,124.14,125.41,23068.0,124.42,125.68,124.14,125.41,23068.0
2019-02-01 10:30:00,125.47,125.47,124.21,124.57,19030.0,125.47,125.47,124.21,124.57,19030.0
2019-02-01 11:00:00,124.55,124.91,124.48,124.77,16608.0,124.55,124.91,124.48,124.77,16608.0
2019-02-01 11:30:00,124.78,125.26,124.73,125.25,10373.0,124.78,125.26,124.73,125.25,10373.0
2019-02-01 12:00:00,125.18,125.39,124.71,124.94,5100.0,125.18,125.39,124.71,124.94,5100.0
2019-02-01 12:30:00,124.93,125.15,124.81,125.0,11294.0,124.93,125.15,124.81,125.0,11294.0
2019-02-01 13:00:00,124.94,125.31,124.92,125.1,9474.0,124.94,125.31,124.92,125.1,9474.0
2019-02-01 13:30:00,125.09,125.7,125.06,125.46,16221.0,125.09,125.7,125.06,125.46,16221.0
2019-02-01 14:00:00,125.42,125.42,125.11,125.24,12600.0,125.42,125.42,125.11,125.24,12600.0
2019-02-01 14:30:00,125.32,125.42,124.82,124.97,10312.0,125.32,125.42,124.82,124.97,10312.0
2019-02-01 15:00:00,124.96,125.05,124.8,124.89,11662.0,124.96,125.05,124.8,124.89,11662.0
2019-02-01 15:30:00,124.89,125.14,124.79,125.03,28649.0,124.89,125.14,124.79,125.03,28649.0
2019-02-04 09:30:00,124.74,124.95,124.48,124.7,11827.0,124.74,124.95,124.48,124.7,11827.0
2019-02-04 10:00:00,124.68,125.08,124.14,124.93,9761.0,124.68,125.08,124.14,124.93,9761.0
2019-02-04 10:30:00,125.08,125.24,124.83,124.97,10156.0,125.08,125.24,124.83,124.97,10156.0
2019-02-04 11:00:00,125.0,125.28,124.91,125.03,7180.0,125.0,125.28,124.91,125.03,7180.0
2019-02-04 11:30:00,124.99,125.44,124.96,125.33,14076.0,124.99,125.44,124.96,125.33,14076.0
2019-02-04 12:00:00,125.34,125.42,125.07,125.15,14010.0,125.34,125.42,125.07,125.15,14010.0
2019-02-04 12:30:00,125.15,125.44,124.98,125.38,6590.0,125.15,125.44,124.98,125.38,6590.0
2019-02-04 13:00:00,125.38,125.61,125.21,125.44,6900.0,125.38,125.61,125.21,125.44,6900.0
2019-02-04 13:30:00,125.44,125.68,125.28,125.36,18503.0,125.44,125.68,125.28,125.36,18503.0
2019-02-04 14:00:00,125.34,125.92,125.31,125.61,15631.0,125.34,125.92,125.31,125.61,15631.0
2019-02-04 14:30:00,125.59,125.73,125.45,125.73,9467.0,125.59,125.73,125.45,125.73,9467.0
2019-02-04 15:00:00,125.68,125.7,125.21,125.33,20859.0,125.68,125.7,125.21,125.33,20859.0
2019-02-04 15:30:00,125.31,125.8,125.16,125.65,53424.0,125.31,125.8,125.16,125.65,53424.0
2019-02-05 09:30:00,126.19,127.27,126.19,127.06,19501.0,126.19,127.27,126.19,127.06,19501.0
2019-02-05 10:00:00,126.94,128.38,126.94,128.18,19589.0,126.94,128.38,126.94,128.18,19589.0
2019-02-05 10:30:00,128.12,128.42,127.79,127.83,26464.0,128.12,128.42,127.79,127.83,26464.0
2019-02-05 11:00:00,127.86,127.86,127.45,127.51,14099.0,127.86,127.86,127.45,127.51,14099.0
2019-02-05 11:30:00,127.42,127.45,126.99,127.11,15110.0,127.42,127.45,126.99,127.11,15110.0
2019-02-05 12:00:00,127.08,127.08,126.71,126.98,9778.0,127.08,127.08,126.71,126.98,9778.0
2019-02-05 12:30:00,126.98,127.0,126.26,126.29,13619.0,126.98,127.0,126.26,126.29,13619.0
2019-02-05 13:00:00,126.39,126.89,126.39,126.84,10245.0,126.39,126.89,126.39,126.84,10245.0
2019-02-05 13:30:00,126.89,126.9,126.64,126.73,8570.0,126.89,126.9,126.64,126.73,8570.0
2019-02-05 14:00:00,126.76,126.94,126.7,126.77,7345.0,126.76,126.94,126.7,126.77,7345.0
2019-02-05 14:30:00,126.71,126.95,126.71,126.92,7126.0,126.71,126.95,126.71,126.92,7126.0
2019-02-05 15:00:00,126.88,127.25,126.87,127.0,11254.0,126.88,127.25,126.87,127.0,11254.0
2019-02-05 15:30:00,127.01,127.05,126.7,126.75,30897.0,127.01,127.05,126.7,126.75,30897.0
2019-02-06 09:30:00,127.05,127.22,126.3,126.37,10384.0,127.05,127.22,126.3,126.37,10384.0
2019-02-06 10:00:00,126.36,126.65,125.84,126.42,10430.0,126.36,126.65,125.84,126.42,10430.0
2019-02-06 10:30:00,126.71,126.79,126.19,126.38,8015.0,126.71,126.79,126.19,126.38,8015.0
2019-02-06 11:00:00,126.41,126.81,126.34,126.7,9502.0,126.41,126.81,126.34,126.7,9502.0
2019-02-06 11:30:00,126.87,126.87,126.35,126.72,6293.0,126.87,126.87,126.35,126.72,6293.0
2019-02-06 12:00:00,126.54,126.88,126.49,126.88,3617.0,126.54,126.88,126.49,126.88,3617.0
2019-02-06 12:30:00,126.96,127.04,126.67,126.99,3058.0,126.96,127.04,126.67,126.99,3058.0
2019-02-06 13:00:00,127.0,127.29,126.87,126.87,6563.0,127.0,127.29,126.87,126.87,6563.0
2019-02-06 13:30:00,126.89,126.94,126.25,126.29,11704.0,126.89,126.94,126.25,126.29,11704.0
2019-02-06 14:00:00,126.41,126.41,126.03,126.39,6349.0,126.41,126.41,126.03,126.39,6349.0
2019-02-06 14:30:00,126.34,126.56,126.11,126.19,7251.0,126.34,126.56,126.11,126.19,7251.0
2019-02-06 15:00:00,126.27,126.66,126.27,126.55,10091.0,126.27,126.66,126.27,126.55,10091.0
2019-02-06 15:30:00,126.48,126.81,126.45,126.81,25563.0,126.48,126.81,126.45,126.81,25563.0
2019-02-07 09:30:00,125.87,126.03,125.05,125.85,17704.0,125.87,126.03,125.05,125.85,17704.0
2019-02-07 10:00:00,125.69,126.59,125.4,126.34,30910.0,125.69,126.59,125.4,126.34,30910.0
2019-02-07 10:30:00,126.54,126.72,125.88,125.96,9964.0,126.54,126.72,125.88,125.96,9964.0
2019-02-07 11:00:00,126.08,126.27,125.68,125.77,10720.0,126.08,126.27,125.68,125.77,10720.0
2019-02-07 11:30:00,125.9,125.9,125.17,125.17,12700.0,125.9,125.9,125.17,125.17,12700.0
2019-02-07 12:00:00,125.23,125.75,125.23,125.75,9232.0,125.23,125.75,125.23,125.75,9232.0
2019-02-07 12:30:00,125.73,125.73,124.77,124.93,14265.0,125.73,125.73,124.77,124.93,14265.0
2019-02-07 13:00:00,124.79,125.45,124.79,125.08,9399.0,124.79,125.45,124.79,125.08,9399.0
2019-02-07 13:30:00,125.15,125.4,124.92,125.4,13088.0,125.15,125.4,124.92,125.4,13088.0
2019-02-07 14:00:00,125.33,125.44,125.02,125.39,10248.0,125.33,125.44,125.02,125.39,10248.0
2019-02-07 14:30:00,125.47,125.48,125.06,125.13,11139.0,125.47,125.48,125.06,125.13,11139.0
2019-02-07 15:00:00,125.1,125.17,124.87,125.06,15895.0,125.1,125.17,124.87,125.06,15895.0
2019-02-07 15:30:00,125.03,125.9,124.92,125.87,39079.0,125.03,125.9,124.92,125.87,39079.0
2019-02-08 09:30:00,125.0,126.5,124.99,125.69,9128.0,125.0,126.5,124.99,125.69,9128.0
2019-02-08 10:00:00,125.77,126.26,125.32,126.26,13058.0,125.77,126.26,125.32,126.26,13058.0
2019-02-08 10:30:00,126.18,126.47,125.76,126.36,7128.0,126.18,126.47,125.76,126.36,7128.0
2019-02-08 11:00:00,126.37,126.38,125.84,126.12,19640.0,126.37,126.38,125.84,126.12,19640.0
2019-02-08 11:30:00,126.05,126.36,125.88,126.36,6571.0,126.05,126.36,125.88,126.36,6571.0
2019-02-08 12:00:00,126.42,126.42,126.05,126.27,3225.0,126.42,126.42,126.05,126.27,3225.0
2019-02-08 12:30:00,126.33,126.75,126.24,126.27,5172.0,126.33,126.75,126.24,126.27,5172.0
2019-02-08 13:00:00,126.42,126.86,126.27,126.66,11267.0,126.42,126.86,126.27,126.66,11267.0
2019-02-08 13:30:00,126.69,127.19,126.55,127.13,7540.0,126.69,127.19,126.55,127.13,7540.0
2019-02-08 14:00:00,127.24,127.36,126.94,127.29,5416.0,127.24,127.36,126.94,127.29,5416.0
2019-02-08 14:30:00,127.38,127.58,127.2,127.26,10953.0,127.38,127.58,127.2,127.26,10953.0
2019-02-08 15:00:00,127.31,127.43,127.12,127.25,15730.0,127.31,127.43,127.12,127.25,15730.0
2019-02-08 15:30:00,127.3,127.39,126.99,127.29,27770.0,127.3,127.39,126.99,127.29,27770.0
2019-02-11 09:30:00,127.99,128.55,126.98,127.27,11897.0,127.99,128.55,126.98,127.27,11897.0
2019-02-11 10:00:00,127.4,127.48,126.95,127.03,6988.0,127.4,127.48,126.95,127.03,6988.0
2019-02-11 10:30:00,127.1,128.69,127.1,128.64,15387.0,127.1,128.69,127.1,128.64,15387.0
2019-02-11 11:00:00,128.59,128.85,127.92,128.21,38861.0,128.59,128.85,127.92,128.21,38861.0
2019-02-11 11:30:00,128.36,128.85,128.08,128.62,19764.0,128.36,128.85,128.08,128.62,19764.0
2019-02-11 12:00:00,128.62,128.94,128.59,128.94,8769.0,128.62,128.94,128.59,128.94,8769.0
2019-02-11 12:30:00,128.87,128.95,128.29,128.34,10249.0,128.87,128.95,128.29,128.34,10249.0
2019-02-11 13:00:00,128.36,128.36,127.86,127.86,5723.0,128.36,128.36,127.86,127.86,5723.0
2019-02-11 13:30:00,127.9,128.2,127.55,128.16,15121.0,127.9,128.2,127.55,128.16,15121.0
2019-02-11 14:00:00,128.03,128.3,127.66,127.8,7373.0,128.03,128.3,127.66,127.8,7373.0
2019-02-11 14:30:00,127.8,128.03,127.59,128.02,7725.0,127.8,128.03,127.59,128.02,7725.0
2019-02-11 15:00:00,128.02,128.11,127.77,127.91,7400.0,128.02,128.11,127.77,127.91,7400.0
2019-02-11 15:30:00,128.01,128.12,127.81,128.06,31508.0,128.01,128.12,127.81,128.06,31508.0
2019-02-12 09:30:00,128.78,129.73,128.52,128.62,11861.0,128.78,129.73,128.52,128.62,11861.0
2019-02-12 10:00:00,128.64,128.83,128.29,128.33,15132.0,128.64,128.83,128.29,128.33,15132.0
2019-02-12 10:30:00,128.43,129.36,128.3,129.36,12713.0,128.43,129.36,128.3,129.36,12713.0
2019-02-12 11:00:00,129.45,129.61,129.11,129.57,12773.0,129.45,129.61,129.11,129.57,12773.0
2019-02-12 11:30:00,129.46,129.46,128.59,128.63,6000.0,129.46,129.46,128.59,128.63,6000.0
2019-02-12 12:00:00,128.67,128.95,128.62,128.83,7603.0,128.67,128.95,128.62,128.83,7603.0
2019-02-12 12:30:00,128.9,128.9,128.51,128.84,6050.0,128.9,128.9,128.51,128.84,6050.0
2019-02-12 13:00:00,128.83,128.88,128.61,128.77,8617.0,128.83,128.88,128.61,128.77,8617.0
2019-02-12 13:30:00,128.91,129.45,128.91,129.26,8501.0,128.91,129.45,128.91,129.26,8501.0
2019-02-12 14:00:00,129.2,129.37,129.04,129.26,5400.0,129.2,129.37,129.04,129.26,5400.0
2019-02-12 14:30:00,129.25,129.43,129.16,129.34,8342.0,129.25,129.43,129.16,129.34,8342.0
2019-02-12 15:00:00,129.41,129.61,129.4,129.58,10280.0,129.41,129.61,129.4,129.58,10280.0
2019-02-12 15:30:00,129.62,129.82,129.52,129.73,30228.0,129.62,129.82,129.52,129.73,30228.0
2019-02-13 09:30:00,130.0,130.0,128.3,128.61,7756.0,130.0,130.0,128.3,128.61,7756.0
2019-02-13 10:00:00,128.37,128.53,127.77,128.01,20950.0,128.37,128.53,127.77,128.01,20950.0
2019-02-13 10:30:00,128.17,128.37,127.48,127.61,39010.0,128.17,128.37,127.48,127.61,39010.0
2019-02-13 11:00:00,127.63,128.22,127.56,127.56,12403.0,127.63,128.22,127.56,127.56,12403.0
2019-02-13 11:30:00,127.51,127.55,127.09,127.54,40962.0,127.51,127.55,127.09,127.54,40962.0
2019-02-13 12:00:00,127.59,128.27,127.59,128.27,5279.0,127.59,128.27,127.59,128.27,5279.0
2019-02-13 12:30:00,128.26,128.45,128.09,128.17,4600.0,128.26,128.45,128.09,128.17,4600.0
2019-02-13 13:00:00,128.18,128.3,127.99,128.25,4465.0,128.18,128.3,127.99,128.25,4465.0
2019-02-13 13:30:00,128.25,128.34,128.01,128.11,9200.0,128.25,128.34,128.01,128.11,9200.0
2019-02-13 14:00:00,128.12,128.25,128.1,128.15,13202.0,128.12,128.25,128.1,128.15,13202.0
2019-02-13 14:30:00,128.16,128.44,128.15,128.4,25517.0,128.16,128.44,128.15,128.4,25517.0
2019-02-13 15:00:00,128.4,128.89,128.3,128.76,27356.0,128.4,128.89,128.3,128.76,27356.0
2019-02-13 15:30:00,128.83,128.96,128.28,128.43,34393.0,128.83,128.96,128.28,128.43,34393.0
2019-02-14 09:30:00,128.2,128.32,127.6,127.7,25032.0,128.2,128.32,127.6,127.7,25032.0
2019-02-14 10:00:00,127.8,128.17,127.6,128.09,11290.0,127.8,128.17,127.6,128.09,11290.0
2019-02-14 10:30:00,128.02,128.08,127.32,127.5,24077.0,128.02,128.08,127.32,127.5,24077.0
2019-02-14 11:00:00,127.49,128.12,127.38,127.76,15406.0,127.49,128.12,127.38,127.76,15406.0
2019-02-14 11:30:00,127.76,128.87,127.68,128.73,21869.0,127.76,128.87,127.68,128.73,21869.0
2019-02-14 12:00:00,128.8,128.96,128.62,128.82,6303.0,128.8,128.96,128.62,128.82,6303.0
2019-02-14 12:30:00,128.87,129.01,128.71,128.74,14252.0,128.87,129.01,128.71,128.74,14252.0
2019-02-14 13:00:00,128.74,129.39,128.74,129.31,13141.0,128.74,129.39,128.74,129.31,13141.0
2019-02-14 13:30:00,129.38,129.5,128.94,129.15,9326.0,129.38,129.5,128.94,129.15,9326.0
2019-02-14 14:00:00,129.15,129.44,129.0,129.41,9201.0,129.15,129.44,129.0,129.41,9201.0
2019-02-14 14:30:00,129.41,129.53,128.77,128.89,64178.0,129.41,129.53,128.77,128.89,64178.0
2019-02-14 15:00:00,129.02,129.41,128.9,129.08,13802.0,129.02,129.41,128.9,129.08,13802.0
2019-02-14 15:30:00,129.06,129.42,128.59,128.85,46627.0,129.06,129.42,128.59,128.85,46627.0
2019-02-15 09:30:00,129.48,129.5,129.04,129.07,9432.0,129.48,129.5,129.04,129.07,9432.0
2019-02-15 10:00:00,129.11,129.32,128.93,129.12,52982.0,129.11,129.32,128.93,129.12,52982.0
2019-02-15 10:30:00,129.17,129.28,128.81,128.99,22830.0,129.17,129.28,128.81,128.99,22830.0
2019-02-15 11:00:00,129.04,129.15,128.6,128.96,12160.0,129.04,129.15,128.6,128.96,12160.0
2019-02-15 11:30:00,128.94,129.06,128.78,128.78,10833.0,128.94,129.06,128.78,128.78,10833.0
2019-02-15 12:00:00,128.77,129.11,128.63,129.06,8465.0,128.77,129.11,128.63,129.06,8465.0
2019-02-15 12:30:00,129.1,129.1,128.78,128.84,19662.0,129.1,129.1,128.78,128.84,19662.0
2019-02-15 13:00:00,128.83,129.25,128.78,129.11,26814.0,128.83,129.25,128.78,129.11,26814.0
2019-02-15 13:30:00,129.15,129.24,129.0,129.04,12077.0,129.15,129.24,129.0,129.04,12077.0
2019-02-15 14:00:00,129.12,129.15,128.68,128.95,11370.0,129.12,129.15,128.68,128.95,11370.0
2019-02-15 14:30:00,128.96,129.23,128.95,129.23,7133.0,128.96,129.23,128.95,129.23,7133.0
2019-02-15 15:00:00,129.22,129.22,128.91,129.02,20549.0,129.22,129.22,128.91,129.02,20549.0
2019-02-15 15:30:00,128.99,129.62,128.9,129.62,46912.0,128.99,129.62,128.9,129.62,46912.0
2019-02-19 09:30:00,129.53,129.68,128.76,129.1,6969.0,129.53,129.68,128.76,129.1,6969.0
2019-02-19 10:00:00,129.21,129.66,129.11,129.29,30541.0,129.21,129.66,129.11,129.29,30541.0
2019-02-19 10:30:00,129.12,129.15,128.71,128.77,9100.0,129.12,129.15,128.71,128.77,9100.0
2019-02-19 11:00:00,128.78,129.25,128.72,128.97,11738.0,128.78,129.25,128.72,128.97,11738.0
2019-02-19 11:30:00,129.03,129.22,128.86,128.97,6253.0,129.03,129.22,128.86,128.97,6253.0
2019-02-19 12:00:00,129.0,129.15,128.91,129.07,4899.0,129.0,129.15,128.91,129.07,4899.0
2019-02-19 12:30:00,129.22,129.25,129.09,129.2,6966.0,129.22,129.25,129.09,129.2,6966.0
2019-02-19 13:00:00,129.18,129.31,129.14,129.14,3900.0,129.18,129.31,129.14,129.14,3900.0
2019-02-19 13:30:00,129.16,129.24,129.0,129.03,4800.0,129.16,129.24,129.0,129.03,4800.0
2019-02-19 14:00:00,129.06,129.56,128.71,129.56,15475.0,129.06,129.56,128.71,129.56,15475.0
2019-02-19 14:30:00,129.53,129.91,129.53,129.89,10147.0,129.53,129.91,129.53,129.89,10147.0
2019-02-19 15:00:00,129.81,129.97,129.77,129.94,11008.0,129.81,129.97,129.77,129.94,11008.0
2019-02-19 15:30:00,129.87,130.0,129.51,129.54,39586.0,129.87,130.0,129.51,129.54,39586.0
2019-02-20 09:30:00,129.56,129.65,128.62,128.76,14047.0,129.56,129.65,128.62,128.76,14047.0
2019-02-20 10:00:00,128.76,128.89,127.87,127.88,20296.0,128.76,128.89,127.87,127.88,20296.0
2019-02-20 10:30:00,127.95,128.22,127.79,128.17,20473.0,127.95,128.22,127.79,128.17,20473.0
2019-02-20 11:00:00,128.22,128.28,127.78,128.08,11335.0,128.22,128.28,127.78,128.08,11335.0
2019-02-20 11:30:00,128.14,128.4,128.01,128.37,9726.0,128.14,128.4,128.01,128.37,9726.0
2019-02-20 12:00:00,128.41,128.46,127.9,127.96,6956.0,128.41,128.46,127.9,127.96,6956.0
2019-02-20 12:30:00,127.89,128.23,127.77,127.77,3533.0,127.89,128.23,127.77,127.77,3533.0
2019-02-20 13:00:00,127.88,128.27,127.81,128.27,5426.0,127.88,128.27,127.81,128.27,5426.0
2019-02-20 13:30:00,128.35,128.43,128.2,128.27,4213.0,128.35,128.43,128.2,128.27,4213.0
2019-02-20 14:00:00,128.42,128.74,128.33,128.57,4541.0,128.42,128.74,128.33,128.57,4541.0
2019-02-20 14:30:00,128.78,128.94,128.68,128.87,4348.0,128.78,128.94,128.68,128.87,4348.0
2019-02-20 15:00:00,128.86,128.96,128.68,128.71,10037.0,128.86,128.96,128.68,128.71,10037.0
2019-02-20 15:30:00,128.74,128.92,128.52,128.92,22339.0,128.74,128.92,128.52,128.92,22339.0
2019-02-21 09:30:00,128.42,128.84,127.67,128.49,5375.0,128.42,128.84,127.67,128.49,5375.0
2019-02-21 10:00:00,128.32,129.02,128.1,128.91,25951.0,128.32,129.02,128.1,128.91,25951.0
2019-02-21 10:30:00,128.82,128.99,128.5,128.54,7328.0,128.82,128.99,128.5,128.54,7328.0
2019-02-21 11:00:00,128.54,129.0,128.41,129.0,21719.0,128.54,129.0,128.41,129.0,21719.0
2019-02-21 11:30:00,128.94,129.01,128.28,128.62,17002.0,128.94,129.01,128.28,128.62,17002.0
2019-02-21 12:00:00,128.6,128.86,128.52,128.77,4255.0,128.6,128.86,128.52,128.77,4255.0
2019-02-21 12:30:00,128.84,128.97,128.78,128.94,2725.0,128.84,128.97,128.78,128.94,2725.0
2019-02-21 13:00:00,128.94,129.48,128.93,129.43,6168.0,128.94,129.48,128.93,129.43,6168.0
2019-02-21 13:30:00,129.34,129.38,129.0,129.19,4488.0,129.34,129.38,129.0,129.19,4488.0
2019-02-21 14:00:00,129.14,129.14,128.58,128.58,3234.0,129.14,129.14,128.58,128.58,3234.0
2019-02-21 14:30:00,128.62,128.7,128.17,128.32,3759.0,128.62,128.7,128.17,128.32,3759.0
2019-02-21 15:00:00,128.25,128.59,128.25,128.39,10400.0,128.25,128.59,128.25,128.39,10400.0
2019-02-21 15:30:00,128.38,128.96,128.25,128.81,32803.0,128.38,128.96,128.25,128.81,32803.0
2019-02-22 09:30:00,128.75,129.0,128.71,128.77,6381.0,128.75,129.0,128.71,128.77,6381.0
2019-02-22 10:00:00,128.93,129.37,128.76,129.2,21070.0,128.93,129.37,128.76,129.2,21070.0
2019-02-22 10:30:00,129.2,129.38,128.81,128.89,9671.0,129.2,129.38,128.81,128.89,9671.0
2019-02-22 11:00:00,128.85,128.96,128.37,128.78,11170.0,128.85,128.96,128.37,128.78,11170.0
2019-02-22 11:30:00,128.65,128.79,128.49,128.73,10732.0,128.65,128.79,128.49,128.73,10732.0
2019-02-22 12:00:00,128.63,128.83,128.49,128.49,6006.0,128.63,128.83,128.49,128.49,6006.0
2019-02-22 12:30:00,128.54,128.68,128.4,128.6,8274.0,128.54,128.68,128.4,128.6,8274.0
2019-02-22 13:00:00,128.56,128.84,128.54,128.75,7857.0,128.56,128.84,128.54,128.75,7857.0
2019-02-22 13:30:00,128.7,128.84,128.47,128.6,5320.0,128.7,128.84,128.47,128.6,5320.0
2019-02-22 14:00:00,128.61,128.78,128.49,128.58,8791.0,128.61,128.78,128.49,128.58,8791.0
2019-02-22 14:30:00,128.59,128.59,128.27,128.34,9430.0,128.59,128.59,128.27,128.34,9430.0
2019-02-22 15:00:00,128.39,128.81,128.33,128.76,11103.0,128.39,128.81,128.33,128.76,11103.0
2019-02-22 15:30:00,128.7,128.97,128.53,128.84,28875.0,128.7,128.97,128.53,128.84,28875.0
2019-02-25 09:30:00,129.53,129.74,129.0,129.36,20222.0,129.53,129.74,129.0,129.36,20222.0
2019-02-25 10:00:00,129.44,129.74,129.34,129.67,11898.0,129.44,129.74,129.34,129.67,11898.0
2019-02-25 10:30:00,129.59,130.25,129.58,130.25,25774.0,129.59,130.25,129.58,130.25,25774.0
2019-02-25 11:00:00,130.19,130.4,130.08,130.31,14479.0,130.19,130.4,130.08,130.31,14479.0
2019-02-25 11:30:00,130.31,130.39,130.16,130.22,18692.0,130.31,130.39,130.16,130.22,18692.0
2019-02-25 12:00:00,130.23,130.36,130.12,130.12,16661.0,130.23,130.36,130.12,130.12,16661.0
2019-02-25 12:30:00,130.1,130.16,129.49,129.57,9305.0,130.1,130.16,129.49,129.57,9305.0
2019-02-25 13:00:00,129.58,129.77,129.43,129.52,9800.0,129.58,129.77,129.43,129.52,9800.0
2019-02-25 13:30:00,129.41,129.67,129.3,129.53,7473.0,129.41,129.67,129.3,129.53,7473.0
2019-02-25 14:00:00,129.6,129.67,129.52,129.63,5422.0,129.6,129.67,129.52,129.63,5422.0
2019-02-25 14:30:00,129.54,129.58,129.14,129.39,6544.0,129.54,129.58,129.14,129.39,6544.0
2019-02-25 15:00:00,129.36,129.36,128.87,129.0,11663.0,129.36,129.36,128.87,129.0,11663.0
2019-02-25 15:30:00,129.03,129.46,129.02,129.41,46340.0,129.03,129.46,129.02,129.41,46340.0
2019-02-26 09:30:00,128.78,129.2,128.52,128.55,7732.0,128.78,129.2,128.52,128.55,7732.0
2019-02-26 10:00:00,128.42,128.81,128.35,128.48,7149.0,128.42,128.81,128.35,128.48,7149.0
2019-02-26 10:30:00,128.61,128.61,127.49,127.83,16805.0,128.61,128.61,127.49,127.83,16805.0
2019-02-26 11:00:00,127.84,128.27,127.62,128.0,8104.0,127.84,128.27,127.62,128.0,8104.0
2019-02-26 11:30:00,128.05,128.21,127.61,127.95,6850.0,128.05,128.21,127.61,127.95,6850.0
2019-02-26 12:00:00,127.9,127.91,127.39,127.53,15049.0,127.9,127.91,127.39,127.53,15049.0
2019-02-26 12:30:00,127.63,127.66,127.29,127.29,7965.0,127.63,127.66,127.29,127.29,7965.0
2019-02-26 13:00:00,127.45,127.52,127.11,127.29,14563.0,127.45,127.52,127.11,127.29,14563.0
2019-02-26 13:30:00,127.28,127.6,126.93,127.51,14514.0,127.28,127.6,126.93,127.51,14514.0
2019-02-26 14:00:00,127.45,127.51,127.18,127.4,13666.0,127.45,127.51,127.18,127.4,13666.0
2019-02-26 14:30:00,127.37,128.32,127.26,128.32,35178.0,127.37,128.32,127.26,128.32,35178.0
2019-02-26 15:00:00,128.4,128.45,128.04,128.08,23009.0,128.4,128.45,128.04,128.08,23009.0
2019-02-26 15:30:00,128.06,128.5,127.76,127.76,47057.0,128.06,128.5,127.76,127.76,47057.0
2019-02-27 09:30:00,131.4,135.72,129.62,133.72,101474.0,131.4,135.72,129.62,133.72,101474.0
2019-02-27 10:00:00,133.66,135.75,133.59,134.38,81756.0,133.66,135.75,133.59,134.38,81756.0
2019-02-27 10:30:00,134.15,135.39,133.89,134.25,64243.0,134.15,135.39,133.89,134.25,64243.0
2019-02-27 11:00:00,134.28,134.81,133.92,134.63,64341.0,134.28,134.81,133.92,134.63,64341.0
2019-02-27 11:30:00,134.58,134.77,133.95,134.01,33240.0,134.58,134.77,133.95,134.01,33240.0
2019-02-27 12:00:00,133.92,134.51,133.92,134.3,36660.0,133.92,134.51,133.92,134.3,36660.0
2019-02-27 12:30:00,134.15,134.69,133.7,133.84,32393.0,134.15,134.69,133.7,133.84,32393.0
2019-02-27 13:00:00,133.85,134.08,133.56,133.84,47144.0,133.85,134.08,133.56,133.84,47144.0
2019-02-27 13:30:00,133.82,133.83,133.03,133.56,38033.0,133.82,133.83,133.03,133.56,38033.0
2019-02-27 14:00:00,133.56,133.98,133.29,133.43,28858.0,133.56,133.98,133.29,133.43,28858.0
2019-02-27 14:30:00,133.48,133.63,132.68,132.69,36892.0,133.48,133.63,132.68,132.69,36892.0
2019-02-27 15:00:00,132.7,132.96,131.88,131.89,49086.0,132.7,132.96,131.88,131.89,49086.0
2019-02-27 15:30:00,131.88,132.0,129.88,131.14,152873.0,131.88,132.0,129.88,131.14,152873.0
2019-02-28 09:30:00,130.78,132.29,130.36,131.34,13937.0,130.78,132.29,130.36,131.34,13937.0
2019-02-28 10:00:00,131.38,133.19,131.27,133.11,38193.0,131.38,133.19,131.27,133.11,38193.0
2019-02-28 10:30:00,133.12,133.29,132.79,133.02,24195.0,133.12,133.29,132.79,133.02,24195.0
2019-02-28 11:00:00,133.0,133.45,132.81,132.9,30926.0,133.0,133.45,132.81,132.9,30926.0
2019-02-28 11:30:00,132.99,134.17,132.94,134.09,16499.0,132.99,134.17,132.94,134.09,16499.0
2019-02-28 12:00:00,134.08,134.13,133.5,133.6,10496.0,134.08,134.13,133.5,133.6,10496.0
2019-02-28 12:30:00,133.61,133.61,133.07,133.14,10989.0,133.61,133.61,133.07,133.14,10989.0
2019-02-28 13:00:00,133.19,133.19,132.62,132.62,7582.0,133.19,133.19,132.62,132.62,7582.0
2019-02-28 13:30:00,132.64,132.93,132.62,132.77,11493.0,132.64,132.93,132.62,132.77,11493.0
2019-02-28 14:00:00,132.76,132.79,132.38,132.51,12950.0,132.76,132.79,132.38,132.51,12950.0
2019-02-28 14:30:00,132.43,132.46,131.9,132.09,20787.0,132.43,132.46,131.9,132.09,20787.0
2019-02-28 15:00:00,132.06,132.06,131.34,131.43,18257.0,132.06,132.06,131.34,131.43,18257.0
2019-02-28 15:30:00,131.47,131.89,131.16,131.16,81857.0,131.47,131.89,131.16,131.16,81857.0
2019-03-01 09:30:00,132.37,134.54,132.17,133.58,32011.0,132.37,134.54,132.17,133.58,32011.0
2019-03-01 10:00:00,133.64,133.64,132.05,132.54,24039.0,133.64,133.64,132.05,132.54,24039.0
2019-03-01 10:30:00,132.46,133.42,132.46,133.13,17403.0,132.46,133.42,132.46,133.13,17403.0
2019-03-01 11:00:00,133.01,133.18,132.65,132.97,14125.0,133.01,133.18,132.65,132.97,14125.0
2019-03-01 11:30:00,132.99,133.75,132.98,133.68,12447.0,132.99,133.75,132.98,133.68,12447.0
2019-03-01 12:00:00,133.74,134.75,133.71,134.62,14993.0,133.74,134.75,133.71,134.62,14993.0
2019-03-01 12:30:00,134.57,134.8,134.48,134.74,9457.0,134.57,134.8,134.48,134.74,9457.0
2019-03-01 13:00:00,134.77,135.04,134.16,134.19,15075.0,134.77,135.04,134.16,134.19,15075.0
2019-03-01 13:30:00,134.25,134.98,134.25,134.87,15132.0,134.25,134.98,134.25,134.87,15132.0
2019-03-01 14:00:00,134.89,135.14,134.68,134.79,14767.0,134.89,135.14,134.68,134.79,14767.0
2019-03-01 14:30:00,134.84,134.93,134.43,134.71,10074.0,134.84,134.93,134.43,134.71,10074.0
2019-03-01 15:00:00,134.66,134.73,134.24,134.41,24971.0,134.66,134.73,134.24,134.41,24971.0
2019-03-01 15:30:00,134.4,134.74,134.18,134.48,108621.0,134.4,134.74,134.18,134.48,108621.0
2019-03-04 09:30:00,134.35,134.93,133.79,134.93,17700.0,134.35,134.93,133.79,134.93,17700.0
2019-03-04 10:00:00,134.81,134.9,133.9,134.5,23132.0,134.81,134.9,133.9,134.5,23132.0
2019-03-04 10:30:00,134.54,134.62,133.6,133.63,27099.0,134.54,134.62,133.6,133.63,27099.0
2019-03-04 11:00:00,133.7,133.89,133.26,133.71,26942.0,133.7,133.89,133.26,133.71,26942.0
2019-03-04 11:30:00,133.72,133.72,132.29,132.58,41506.0,133.72,133.72,132.29,132.58,41506.0
2019-03-04 12:00:00,132.57,132.83,132.09,132.26,11998.0,132.57,132.83,132.09,132.26,11998.0
2019-03-04 12:30:00,132.4,132.71,132.29,132.58,15279.0,132.4,132.71,132.29,132.58,15279.0
2019-03-04 13:00:00,132.62,132.85,132.32,132.59,16227.0,132.62,132.85,132.32,132.59,16227.0
2019-03-04 13:30:00,132.63,132.82,132.52,132.68,12157.0,132.63,132.82,132.52,132.68,12157.0
2019-03-04 14:00:00,132.69,133.15,132.54,133.07,11842.0,132.69,133.15,132.54,133.07,11842.0
2019-03-04 14:30:00,133.17,133.46,132.95,133.28,15102.0,133.17,133.46,132.95,133.28,15102.0
2019-03-04 15:00:00,133.26,133.4,133.03,133.19,22835.0,133.26,133.4,133.03,133.19,22835.0
2019-03-04 15:30:00,133.16,133.77,133.03,133.68,61205.0,133.16,133.77,133.03,133.68,61205.0
2019-03-05 09:30:00,133.29,133.61,132.18,132.75,6855.0,133.29,133.61,132.18,132.75,6855.0
2019-03-05 10:00:00,132.58,133.3,132.56,132.69,17406.0,132.58,133.3,132.56,132.69,17406.0
2019-03-05 10:30:00,132.75,133.13,132.63,132.63,12535.0,132.75,133.13,132.63,132.63,12535.0
2019-03-05 11:00:00,132.75,132.99,132.64,132.99,7200.0,132.75,132.99,132.64,132.99,7200.0
2019-03-05 11:30:00,132.94,133.47,132.83,133.0,27452.0,132.94,133.47,132.83,133.0,27452.0
2019-03-05 12:00:00,133.06,133.41,133.03,133.26,6450.0,133.06,133.41,133.03,133.26,6450.0
2019-03-05 12:30:00,133.39,133.4,132.97,132.98,9310.0,133.39,133.4,132.97,132.98,9310.0
2019-03-05 13:00:00,132.91,133.3,132.87,133.1,7784.0,132.91,133.3,132.87,133.1,7784.0
2019-03-05 13:30:00,133.05,133.19,132.91,132.93,12726.0,133.05,133.19,132.91,132.93,12726.0
2019-03-05 14:00:00,132.97,133.02,132.45,132.72,10627.0,132.97,133.02,132.45,132.72,10627.0
2019-03-05 14:30:00,132.83,132.83,132.38,132.49,11631.0,132.83,132.83,132.38,132.49,11631.0
2019-03-05 15:00:00,132.47,132.47,132.07,132.15,14302.0,132.47,132.47,132.07,132.15,14302.0
2019-03-05 15:30:00,132.07,132.61,131.94,132.5,50013.0,132.07,132.61,131.94,132.5,50013.0
2019-03-06 09:30:00,132.52,133.16,131.1,131.1,5818.0,132.52,133.16,131.1,131.1,5818.0
2019-03-06 10:00:00,131.64,131.65,130.33,130.33,8601.0,131.64,131.65,130.33,130.33,8601.0
2019-03-06 10:30:00,130.46,130.51,129.76,130.26,15328.0,130.46,130.51,129.76,130.26,15328.0
2019-03-06 11:00:00,130.18,130.55,129.77,129.77,8027.0,130.18,130.55,129.77,129.77,8027.0
2019-03-06 11:30:00,129.8,129.83,129.29,129.68,11189.0,129.8,129.83,129.29,129.68,11189.0
2019-03-06 12:00:00,129.65,130.18,129.46,129.53,8759.0,129.65,130.18,129.46,129.53,8759.0
2019-03-06 12:30:00,129.61,130.1,129.61,129.76,9504.0,129.61,130.1,129.61,129.76,9504.0
2019-03-06 13:00:00,129.73,129.81,129.27,129.47,7380.0,129.73,129.81,129.27,129.47,7380.0
2019-03-06 13:30:00,129.46,129.96,129.46,129.96,13395.0,129.46,129.96,129.46,129.96,13395.0
2019-03-06 14:00:00,130.0,130.28,129.77,130.08,20774.0,130.0,130.28,129.77,130.08,20774.0
2019-03-06 14:30:00,130.02,130.39,129.94,130.31,12388.0,130.02,130.39,129.94,130.31,12388.0
2019-03-06 15:00:00,130.2,130.33,130.09,130.21,16338.0,130.2,130.33,130.09,130.21,16338.0
2019-03-06 15:30:00,130.19,130.84,130.15,130.47,61548.0,130.19,130.84,130.15,130.47,61548.0
2019-03-07 09:30:00,130.04,130.51,129.95,130.19,25301.0,130.04,130.51,129.95,130.19,25301.0
2019-03-07 10:00:00,130.07,130.4,129.55,129.74,6096.0,130.07,130.4,129.55,129.74,6096.0
2019-03-07 10:30:00,129.76,129.77,128.63,129.63,14030.0,129.76,129.77,128.63,129.63,14030.0
2019-03-07 11:00:00,129.72,130.26,129.41,130.22,9355.0,129.72,130.26,129.41,130.22,9355.0
2019-03-07 11:30:00,130.27,130.65,130.24,130.29,8390.0,130.27,130.65,130.24,130.29,8390.0
2019-03-07 12:00:00,130.09,130.48,130.09,130.45,36134.0,130.09,130.48,130.09,130.45,36134.0
2019-03-07 12:30:00,130.25,130.55,130.08,130.43,4779.0,130.25,130.55,130.08,130.43,4779.0
2019-03-07 13:00:00,130.33,130.34,129.67,129.71,9500.0,130.33,130.34,129.67,129.71,9500.0
2019-03-07 13:30:00,129.63,129.7,129.36,129.64,8489.0,129.63,129.7,129.36,129.64,8489.0
2019-03-07 14:00:00,129.65,129.77,129.39,129.74,4804.0,129.65,129.77,129.39,129.74,4804.0
2019-03-07 14:30:00,129.75,129.75,129.04,129.05,5813.0,129.75,129.75,129.04,129.05,5813.0
2019-03-07 15:00:00,129.04,129.55,128.98,129.31,14379.0,129.04,129.55,128.98,129.31,14379.0
2019-03-07 15:30:00,129.24,130.36,129.23,129.75,72930.0,129.24,130.36,129.23,129.75,72930.0
2019-03-08 09:30:00,129.08,129.73,128.12,129.17,8284.0,129.08,129.73,128.12,129.17,8284.0
2019-03-08 10:00:00,129.33,129.33,128.14,128.4,9439.0,129.33,129.33,128.14,128.4,9439.0
2019-03-08 10:30:00,128.27,128.6,127.78,128.22,10278.0,128.27,128.6,127.78,128.22,10278.0
2019-03-08 11:00:00,128.18,129.42,128.13,129.12,5505.0,128.18,129.42,128.13,129.12,5505.0
2019-03-08 11:30:00,129.15,129.4,128.92,129.16,11126.0,129.15,129.4,128.92,129.16,11126.0
2019-03-08 12:00:00,129.24,129.25,128.46,128.68,7200.0,129.24,129.25,128.46,128.68,7200.0
2019-03-08 12:30:00,128.65,128.8,128.2,128.33,23309.0,128.65,128.8,128.2,128.33,23309.0
2019-03-08 13:00:00,128.38,128.4,128.17,128.35,8940.0,128.38,128.4,128.17,128.35,8940.0
2019-03-08 13:30:00,128.36,128.75,128.33,128.44,5975.0,128.36,128.75,128.33,128.44,5975.0
2019-03-08 14:00:00,128.45,128.56,128.22,128.53,4800.0,128.45,128.56,128.22,128.53,4800.0
2019-03-08 14:30:00,128.56,128.75,128.39,128.53,9082.0,128.56,128.75,128.39,128.53,9082.0
2019-03-08 15:00:00,128.54,128.72,128.35,128.35,11930.0,128.54,128.72,128.35,128.35,11930.0
2019-03-08 15:30:00,128.31,128.68,128.31,128.56,102555.0,128.31,128.68,128.31,128.56,102555.0
2019-03-11 09:30:00,129.15,129.33,128.5,129.28,8100.0,129.15,129.33,128.5,129.28,8100.0
2019-03-11 10:00:00,129.36,129.6,129.13,129.47,9250.0,129.36,129.6,129.13,129.47,9250.0
2019-03-11 10:30:00,129.47,130.46,129.42,130.46,16602.0,129.47,130.46,129.42,130.46,16602.0
2019-03-11 11:00:00,130.58,130.7,130.1,130.34,7377.0,130.58,130.7,130.1,130.34,7377.0
2019-03-11 11:30:00,130.29,130.45,130.03,130.31,13247.0,130.29,130.45,130.03,130.31,13247.0
2019-03-11 12:00:00,130.43,130.79,130.28,130.52,42249.0,130.43,130.79,130.28,130.52,42249.0
2019-03-11 12:30:00,130.56,130.63,130.32,130.32,7610.0,130.56,130.63,130.32,130.32,7610.0
2019-03-11 13:00:00,130.29,130.66,130.28,130.66,3621.0,130.29,130.66,130.28,130.66,3621.0
2019-03-11 13:30:00,130.76,130.76,130.44,130.65,5800.0,130.76,130.76,130.44,130.65,5800.0
2019-03-11 14:00:00,130.59,130.77,130.52,130.58,5600.0,130.59,130.77,130.52,130.58,5600.0
2019-03-11 14:30:00,130.63,130.85,130.63,130.69,6868.0,130.63,130.85,130.63,130.69,6868.0
2019-03-11 15:00:00,130.59,130.84,130.46,130.67,9586.0,130.59,130.84,130.46,130.67,9586.0
2019-03-11 15:30:00,130.74,131.21,130.74,131.07,39172.0,130.74,131.21,130.74,131.07,39172.0
2019-03-12 09:30:00,130.96,131.77,130.84,130.84,9129.0,130.96,131.77,130.84,130.84,9129.0
2019-03-12 10:00:00,130.91,131.49,130.88,131.42,6607.0,130.91,131.49,130.88,131.42,6607.0
2019-03-12 10:30:00,131.6,131.87,131.34,131.34,10019.0,131.6,131.87,131.34,131.34,10019.0
2019-03-12 11:00:00,131.44,131.8,131.25,131.61,7705.0,131.44,131.8,131.25,131.61,7705.0
2019-03-12 11:30:00,131.55,132.11,131.51,132.05,6700.0,131.55,132.11,131.51,132.05,6700.0
2019-03-12 12:00:00,132.05,132.22,131.77,132.09,4150.0,132.05,132.22,131.77,132.09,4150.0
2019-03-12 12:30:00,132.05,132.16,131.93,132.11,5278.0,132.05,132.16,131.93,132.11,5278.0
2019-03-12 13:00:00,132.09,132.15,131.8,132.08,7330.0,132.09,132.15,131.8,132.08,7330.0
2019-03-12 13:30:00,132.13,132.18,131.91,132.0,8219.0,132.13,132.18,131.91,132.0,8219.0
2019-03-12 14:00:00,132.02,132.18,131.97,132.18,5956.0,132.02,132.18,131.97,132.18,5956.0
2019-03-12 14:30:00,132.15,132.18,131.78,132.04,7597.0,132.15,132.18,131.78,132.04,7597.0
2019-03-12 15:00:00,132.04,132.17,131.83,132.06,8813.0,132.04,132.17,131.83,132.06,8813.0
2019-03-12 15:30:00,132.07,132.34,131.71,131.84,35875.0,132.07,132.34,131.71,131.84,35875.0
2019-03-13 09:30:00,132.87,133.31,132.33,132.89,13397.0,132.87,133.31,132.33,132.89,13397.0
2019-03-13 10:00:00,132.89,133.23,132.5,133.12,10474.0,132.89,133.23,132.5,133.12,10474.0
2019-03-13 10:30:00,133.04,133.56,132.91,133.56,15796.0,133.04,133.56,132.91,133.56,15796.0
2019-03-13 11:00:00,133.58,133.75,133.34,133.66,5628.0,133.58,133.75,133.34,133.66,5628.0
2019-03-13 11:30:00,133.54,134.13,133.48,134.07,8868.0,133.54,134.13,133.48,134.07,8868.0
2019-03-13 12:00:00,134.06,134.09,133.49,133.72,7216.0,134.06,134.09,133.49,133.72,7216.0
2019-03-13 12:30:00,133.77,133.77,133.43,133.53,3983.0,133.77,133.77,133.43,133.53,3983.0
2019-03-13 13:00:00,133.31,133.66,133.29,133.66,7215.0,133.31,133.66,133.29,133.66,7215.0
2019-03-13 13:30:00,133.65,134.17,133.63,134.05,10837.0,133.65,134.17,133.63,134.05,10837.0
2019-03-13 14:00:00,134.05,134.29,133.83,133.84,8550.0,134.05,134.29,133.83,133.84,8550.0
2019-03-13 14:30:00,133.81,133.81,133.01,133.43,12005.0,133.81,133.81,133.01,133.43,12005.0
2019-03-13 15:00:00,133.42,133.45,132.08,132.87,42205.0,133.42,133.45,132.08,132.87,42205.0
2019-03-13 15:30:00,132.85,133.24,132.65,133.21,65146.0,132.85,133.24,132.65,133.21,65146.0
2019-03-14 09:30:00,133.02,133.02,132.56,132.71,4973.0,133.02,133.02,132.56,132.71,4973.0
2019-03-14 10:00:00,132.6,132.65,131.78,132.45,11185.0,132.6,132.65,131.78,132.45,11185.0
2019-03-14 10:30:00,132.4,132.98,132.4,132.98,9800.0,132.4,132.98,132.4,132.98,9800.0
2019-03-14 11:00:00,133.0,133.44,132.81,133.17,19028.0,133.0,133.44,132.81,133.17,19028.0
2019-03-14 11:30:00,133.13,133.66,133.01,133.66,5958.0,133.13,133.66,133.01,133.66,5958.0
2019-03-14 12:00:00,133.72,133.8,133.53,133.79,5230.0,133.72,133.8,133.53,133.79,5230.0
2019-03-14 12:30:00,133.8,133.85,133.42,133.43,9813.0,133.8,133.85,133.42,133.43,9813.0
2019-03-14 13:00:00,133.47,133.5,133.2,133.43,4710.0,133.47,133.5,133.2,133.43,4710.0
2019-03-14 13:30:00,133.43,133.53,133.3,133.41,5477.0,133.43,133.53,133.3,133.41,5477.0
2019-03-14 14:00:00,133.32,133.44,133.3,133.34,2850.0,133.32,133.44,133.3,133.34,2850.0
2019-03-14 14:30:00,133.4,133.46,133.28,133.39,11084.0,133.4,133.46,133.28,133.39,11084.0
2019-03-14 15:00:00,133.36,133.38,133.18,133.26,10050.0,133.36,133.38,133.18,133.26,10050.0
2019-03-14 15:30:00,133.3,133.49,132.98,133.32,35417.0,133.3,133.49,132.98,133.32,35417.0
2019-03-15 09:30:00,133.69,133.94,133.0,133.21,65029.0,133.69,133.94,133.0,133.21,65029.0
2019-03-15 10:00:00,133.22,133.8,133.22,133.74,12235.0,133.22,133.8,133.22,133.74,12235.0
2019-03-15 10:30:00,133.78,133.82,133.51,133.72,7400.0,133.78,133.82,133.51,133.72,7400.0
2019-03-15 11:00:00,133.83,133.9,133.56,133.71,11254.0,133.83,133.9,133.56,133.71,11254.0
2019-03-15 11:30:00,133.58,134.07,133.58,133.95,12346.0,133.58,134.07,133.58,133.95,12346.0
2019-03-15 12:00:00,133.96,134.31,133.87,134.11,2158.0,133.96,134.31,133.87,134.11,2158.0
2019-03-15 12:30:00,134.21,134.3,133.98,134.03,6112.0,134.21,134.3,133.98,134.03,6112.0
2019-03-15 13:00:00,133.9,134.22,133.9,133.97,5110.0,133.9,134.22,133.9,133.97,5110.0
2019-03-15 13:30:00,134.01,134.29,133.97,134.22,4450.0,134.01,134.29,133.97,134.22,4450.0
2019-03-15 14:00:00,134.25,134.35,133.7,134.1,23597.0,134.25,134.35,133.7,134.1,23597.0
2019-03-15 14:30:00,134.06,134.25,133.74,134.25,6937.0,134.06,134.25,133.74,134.25,6937.0
2019-03-15 15:00:00,134.25,134.39,133.87,133.87,13543.0,134.25,134.39,133.87,133.87,13543.0
2019-03-15 15:30:00,133.85,133.96,133.05,133.48,46369.0,133.85,133.96,133.05,133.48,46369.0
2019-03-18 09:30:00,133.5,133.55,132.82,133.11,13108.0,133.5,133.55,132.82,133.11,13108.0
2019-03-18 10:00:00,133.09,133.38,132.77,133.38,16828.0,133.09,133.38,132.77,133.38,16828.0
2019-03-18 10:30:00,133.2,133.55,133.12,133.38,13938.0,133.2,133.55,133.12,133.38,13938.0
2019-03-18 11:00:00,133.42,133.46,132.06,132.23,7850.0,133.42,133.46,132.06,132.23,7850.0
2019-03-18 11:30:00,132.2,132.39,132.06,132.29,12620.0,132.2,132.39,132.06,132.29,12620.0
2019-03-18 12:00:00,132.09,132.52,131.66,131.82,14380.0,132.09,132.52,131.66,131.82,14380.0
2019-03-18 12:30:00,131.71,132.11,131.44,131.44,11902.0,131.71,132.11,131.44,131.44,11902.0
2019-03-18 13:00:00,131.63,131.74,131.29,131.49,16889.0,131.63,131.74,131.29,131.49,16889.0
2019-03-18 13:30:00,131.55,132.01,131.33,132.01,11335.0,131.55,132.01,131.33,132.01,11335.0
2019-03-18 14:00:00,132.06,132.39,131.65,132.39,9100.0,132.06,132.39,131.65,132.39,9100.0
2019-03-18 14:30:00,132.32,132.57,132.24,132.41,9973.0,132.32,132.57,132.24,132.41,9973.0
2019-03-18 15:00:00,132.37,132.39,132.07,132.18,13143.0,132.37,132.39,132.07,132.18,13143.0
2019-03-18 15:30:00,132.12,132.28,131.98,132.15,63482.0,132.12,132.28,131.98,132.15,63482.0
2019-03-19 09:30:00,132.26,132.41,131.6,132.09,12631.0,132.26,132.41,131.6,132.09,12631.0
2019-03-19 10:00:00,132.16,132.49,131.95,132.03,6341.0,132.16,132.49,131.95,132.03,6341.0
2019-03-19 10:30:00,132.14,132.47,132.05,132.19,9494.0,132.14,132.47,132.05,132.19,9494.0
2019-03-19 11:00:00,132.24,132.93,132.23,132.82,10464.0,132.24,132.93,132.23,132.82,10464.0
2019-03-19 11:30:00,132.8,133.2,132.8,133.17,12134.0,132.8,133.2,132.8,133.17,12134.0
2019-03-19 12:00:00,133.15,133.49,132.97,133.17,6697.0,133.15,133.49,132.97,133.17,6697.0
2019-03-19 12:30:00,133.19,133.34,132.64,133.17,10128.0,133.19,133.34,132.64,133.17,10128.0
2019-03-19 13:00:00,133.11,133.46,133.03,133.26,19486.0,133.11,133.46,133.03,133.26,19486.0
2019-03-19 13:30:00,133.23,133.24,132.96,133.05,7400.0,133.23,133.24,132.96,133.05,7400.0
2019-03-19 14:00:00,133.01,133.26,132.92,133.25,9489.0,133.01,133.26,132.92,133.25,9489.0
2019-03-19 14:30:00,133.33,133.52,133.14,133.14,8526.0,133.33,133.52,133.14,133.14,8526.0
2019-03-19 15:00:00,133.22,133.38,132.76,132.83,7778.0,133.22,133.38,132.76,132.83,7778.0
2019-03-19 15:30:00,132.71,133.13,132.41,133.1,28036.0,132.71,133.13,132.41,133.1,28036.0
2019-03-20 09:30:00,133.05,133.28,132.52,132.71,11743.0,133.05,133.28,132.52,132.71,11743.0
2019-03-20 10:00:00,132.88,133.35,132.88,133.34,2300.0,132.88,133.35,132.88,133.34,2300.0
2019-03-20 10:30:00,133.37,133.57,133.06,133.25,5300.0,133.37,133.57,133.06,133.25,5300.0
2019-03-20 11:00:00,133.31,133.32,132.88,133.14,3900.0,133.31,133.32,132.88,133.14,3900.0
2019-03-20 11:30:00,133.09,133.09,132.29,132.29,5625.0,133.09,133.09,132.29,132.29,5625.0
2019-03-20 12:00:00,132.4,132.78,132.4,132.68,4550.0,132.4,132.78,132.4,132.68,4550.0
2019-03-20 12:30:00,132.76,132.83,132.42,132.8,5782.0,132.76,132.83,132.42,132.8,5782.0
2019-03-20 13:00:00,132.75,133.08,132.7,132.94,3956.0,132.75,133.08,132.7,132.94,3956.0
2019-03-20 13:30:00,132.86,133.23,132.85,133.23,6223.0,132.86,133.23,132.85,133.23,6223.0
2019-03-20 14:00:00,133.51,134.43,133.45,134.41,10570.0,133.51,134.43,133.45,134.41,10570.0
2019-03-20 14:30:00,134.4,134.9,134.24,134.37,17162.0,134.4,134.9,134.24,134.37,17162.0
2019-03-20 15:00:00,134.44,134.62,133.85,133.85,12532.0,134.44,134.62,133.85,133.85,12532.0
2019-03-20 15:30:00,133.91,134.07,133.47,133.62,27355.0,133.91,134.07,133.47,133.62,27355.0
2019-03-21 09:30:00,133.07,136.02,133.03,135.68,11774.0,133.07,136.02,133.03,135.68,11774.0
2019-03-21 10:00:00,135.68,136.51,135.61,136.35,21917.0,135.68,136.51,135.61,136.35,21917.0
2019-03-21 10:30:00,136.36,136.95,136.16,136.72,16941.0,136.36,136.95,136.16,136.72,16941.0
2019-03-21 11:00:00,136.82,137.21,136.46,136.53,18204.0,136.82,137.21,136.46,136.53,18204.0
2019-03-21 11:30:00,136.62,137.7,136.47,137.56,19408.0,136.62,137.7,136.47,137.56,19408.0
2019-03-21 12:00:00,137.53,137.53,136.81,136.81,19350.0,137.53,137.53,136.81,136.81,19350.0
2019-03-21 12:30:00,136.73,137.06,136.64,136.93,31740.0,136.73,137.06,136.64,136.93,31740.0
2019-03-21 13:00:00,136.88,137.35,136.87,137.29,7909.0,136.88,137.35,136.87,137.29,7909.0
2019-03-21 13:30:00,137.28,137.29,136.96,137.12,10359.0,137.28,137.29,136.96,137.12,10359.0
2019-03-21 14:00:00,137.2,137.3,136.97,137.12,12930.0,137.2,137.3,136.97,137.12,12930.0
2019-03-21 14:30:00,137.0,137.19,136.97,137.13,15435.0,137.0,137.19,136.97,137.13,15435.0
2019-03-21 15:00:00,137.17,137.47,137.01,137.09,12854.0,137.17,137.47,137.01,137.09,12854.0
2019-03-21 15:30:00,137.08,137.13,136.7,137.09,99005.0,137.08,137.13,136.7,137.09,99005.0
2019-03-22 09:30:00,136.78,136.79,135.52,135.87,10081.0,136.78,136.79,135.52,135.87,10081.0
2019-03-22 10:00:00,136.14,136.61,135.89,136.18,8740.0,136.14,136.61,135.89,136.18,8740.0
2019-03-22 10:30:00,136.19,136.57,135.57,135.77,9807.0,136.19,136.57,135.57,135.77,9807.0
2019-03-22 11:00:00,135.71,136.08,135.56,135.71,23783.0,135.71,136.08,135.56,135.71,23783.0
2019-03-22 11:30:00,135.66,135.85,134.95,135.05,44835.0,135.66,135.85,134.95,135.05,44835.0
2019-03-22 12:00:00,134.91,135.61,134.91,135.1,22128.0,134.91,135.61,134.91,135.1,22128.0
2019-03-22 12:30:00,135.06,135.06,134.43,134.95,8987.0,135.06,135.06,134.43,134.95,8987.0
2019-03-22 13:00:00,134.93,134.99,134.67,134.88,16620.0,134.93,134.99,134.67,134.88,16620.0
2019-03-22 13:30:00,134.84,135.08,134.35,134.46,10364.0,134.84,135.08,134.35,134.46,10364.0
2019-03-22 14:00:00,134.53,135.1,134.46,135.0,6044.0,134.53,135.1,134.46,135.0,6044.0
2019-03-22 14:30:00,135.01,135.42,134.88,135.32,8600.0,135.01,135.42,134.88,135.32,8600.0
2019-03-22 15:00:00,135.38,135.43,134.58,134.58,12969.0,135.38,135.43,134.58,134.58,12969.0
2019-03-22 15:30:00,134.6,134.66,133.67,133.67,29617.0,134.6,134.66,133.67,133.67,29617.0
2019-03-25 09:30:00,133.36,134.04,132.5,133.03,12278.0,133.36,134.04,132.5,133.03,12278.0
2019-03-25 10:00:00,133.06,133.39,132.91,133.3,5600.0,133.06,133.39,132.91,133.3,5600.0
2019-03-25 10:30:00,133.63,134.41,133.11,134.17,25750.0,133.63,134.41,133.11,134.17,25750.0
2019-03-25 11:00:00,134.16,134.85,134.03,134.85,11734.0,134.16,134.85,134.03,134.85,11734.0
2019-03-25 11:30:00,134.75,134.8,134.13,134.76,13800.0,134.75,134.8,134.13,134.76,13800.0
2019-03-25 12:00:00,134.76,134.93,134.51,134.52,8644.0,134.76,134.93,134.51,134.52,8644.0
2019-03-25 12:30:00,134.45,134.45,133.94,134.19,7150.0,134.45,134.45,133.94,134.19,7150.0
2019-03-25 13:00:00,133.99,134.59,133.99,134.28,9070.0,133.99,134.59,133.99,134.28,9070.0
2019-03-25 13:30:00,134.21,134.29,133.84,134.02,8250.0,134.21,134.29,133.84,134.02,8250.0
2019-03-25 14:00:00,134.08,134.17,133.79,133.99,12725.0,134.08,134.17,133.79,133.99,12725.0
2019-03-25 14:30:00,133.99,134.6,133.99,134.58,7800.0,133.99,134.6,133.99,134.58,7800.0
2019-03-25 15:00:00,134.61,134.79,134.34,134.69,11885.0,134.61,134.79,134.34,134.69,11885.0
2019-03-25 15:30:00,134.79,134.79,134.43,134.53,34758.0,134.79,134.79,134.43,134.53,34758.0
2019-03-26 09:30:00,135.42,135.81,135.35,135.44,8059.0,135.42,135.81,135.35,135.44,8059.0
2019-03-26 10:00:00,135.6,136.09,135.56,136.09,7047.0,135.6,136.09,135.56,136.09,7047.0
2019-03-26 10:30:00,135.96,136.52,135.68,136.38,15915.0,135.96,136.52,135.68,136.38,15915.0
2019-03-26 11:00:00,136.43,136.48,135.96,136.12,8600.0,136.43,136.48,135.96,136.12,8600.0
2019-03-26 11:30:00,136.12,136.12,135.19,135.41,29577.0,136.12,136.12,135.19,135.41,29577.0
2019-03-26 12:00:00,135.53,135.74,135.35,135.36,4000.0,135.53,135.74,135.35,135.36,4000.0
2019-03-26 12:30:00,135.34,135.4,134.75,134.79,16578.0,135.34,135.4,134.75,134.79,16578.0
2019-03-26 13:00:00,134.86,135.22,134.77,135.14,7226.0,134.86,135.22,134.77,135.14,7226.0
2019-03-26 13:30:00,135.03,135.04,134.38,134.56,8874.0,135.03,135.04,134.38,134.56,8874.0
2019-03-26 14:00:00,134.53,134.96,134.51,134.66,6736.0,134.53,134.96,134.51,134.66,6736.0
2019-03-26 14:30:00,134.68,134.68,134.18,134.49,6425.0,134.68,134.68,134.18,134.49,6425.0
2019-03-26 15:00:00,134.61,134.82,134.29,134.37,5925.0,134.61,134.82,134.29,134.37,5925.0
2019-03-26 15:30:00,134.39,134.8,133.98,134.77,46163.0,134.39,134.8,133.98,134.77,46163.0
2019-03-27 09:30:00,134.38,135.45,134.38,134.83,7681.0,134.38,135.45,134.38,134.83,7681.0
2019-03-27 10:00:00,134.55,134.95,134.5,134.86,10822.0,134.55,134.95,134.5,134.86,10822.0
2019-03-27 10:30:00,134.84,135.13,133.81,133.94,46993.0,134.84,135.13,133.81,133.94,46993.0
2019-03-27 11:00:00,133.89,134.13,132.46,132.46,53140.0,133.89,134.13,132.46,132.46,53140.0
2019-03-27 11:30:00,132.59,132.79,132.26,132.59,10016.0,132.59,132.79,132.26,132.59,10016.0
2019-03-27 12:00:00,132.68,133.52,132.49,133.52,6116.0,132.68,133.52,132.49,133.52,6116.0
2019-03-27 12:30:00,133.55,133.9,133.41,133.64,5702.0,133.55,133.9,133.41,133.64,5702.0
2019-03-27 13:00:00,133.5,134.01,133.13,134.01,4600.0,133.5,134.01,133.13,134.01,4600.0
2019-03-27 13:30:00,133.99,134.29,133.77,133.86,6858.0,133.99,134.29,133.77,133.86,6858.0
2019-03-27 14:00:00,133.72,134.22,133.63,134.16,5420.0,133.72,134.22,133.63,134.16,5420.0
2019-03-27 14:30:00,134.2,134.65,134.12,134.38,9046.0,134.2,134.65,134.12,134.38,9046.0
2019-03-27 15:00:00,134.45,134.56,134.28,134.5,9768.0,134.45,134.56,134.28,134.5,9768.0
2019-03-27 15:30:00,134.55,134.79,134.2,134.31,28335.0,134.55,134.79,134.2,134.31,28335.0
2019-03-28 09:30:00,134.86,136.28,134.3,136.28,34927.0,134.86,136.28,134.3,136.28,34927.0
2019-03-28 10:00:00,136.0,136.5,135.76,136.39,9140.0,136.0,136.5,135.76,136.39,9140.0
2019-03-28 10:30:00,136.37,136.5,135.08,135.2,11097.0,136.37,136.5,135.08,135.2,11097.0
2019-03-28 11:00:00,135.24,135.47,134.87,134.89,10100.0,135.24,135.47,134.87,134.89,10100.0
2019-03-28 11:30:00,134.73,135.7,134.73,135.43,12010.0,134.73,135.7,134.73,135.43,12010.0
2019-03-28 12:00:00,135.47,135.59,135.16,135.44,11798.0,135.47,135.59,135.16,135.44,11798.0
2019-03-28 12:30:00,135.52,136.26,135.49,136.25,8960.0,135.52,136.26,135.49,136.25,8960.0
2019-03-28 13:00:00,136.23,136.56,136.23,136.44,11932.0,136.23,136.56,136.23,136.44,11932.0
2019-03-28 13:30:00,136.44,136.62,136.18,136.18,7664.0,136.44,136.62,136.18,136.18,7664.0
2019-03-28 14:00:00,136.24,136.33,135.93,136.05,7692.0,136.24,136.33,135.93,136.05,7692.0
2019-03-28 14:30:00,136.0,136.0,135.59,135.67,3300.0,136.0,136.0,135.59,135.67,3300.0
2019-03-28 15:00:00,135.83,136.02,135.76,136.0,9046.0,135.83,136.02,135.76,136.0,9046.0
2019-03-28 15:30:00,136.02,136.68,136.02,136.6,33767.0,136.02,136.68,136.02,136.6,33767.0
2019-03-29 09:30:00,136.99,137.42,135.98,136.48,13475.0,136.99,137.42,135.98,136.48,13475.0
2019-03-29 10:00:00,136.49,137.21,136.32,137.02,7386.0,136.49,137.21,136.32,137.02,7386.0
2019-03-29 10:30:00,137.07,137.22,136.51,136.74,8870.0,137.07,137.22,136.51,136.74,8870.0
2019-03-29 11:00:00,136.74,137.85,136.67,137.67,20801.0,136.74,137.85,136.67,137.67,20801.0
2019-03-29 11:30:00,137.84,138.25,136.93,136.99,25367.0,137.84,138.25,136.93,136.99,25367.0
2019-03-29 12:00:00,136.9,137.42,136.86,137.21,10399.0,136.9,137.42,136.86,137.21,10399.0
2019-03-29 12:30:00,137.17,137.32,136.91,137.06,4892.0,137.17,137.32,136.91,137.06,4892.0
2019-03-29 13:00:00,137.14,137.33,136.92,137.26,7343.0,137.14,137.33,136.92,137.26,7343.0
2019-03-29 13:30:00,137.29,138.42,137.29,138.4,62054.0,137.29,138.42,137.29,138.4,62054.0
2019-03-29 14:00:00,138.44,139.28,138.38,139.18,122386.0,138.44,139.28,138.38,139.18,122386.0
2019-03-29 14:30:00,139.18,139.48,138.25,138.72,66585.0,139.18,139.48,138.25,138.72,66585.0
2019-03-29 15:00:00,138.77,138.96,138.29,138.42,65795.0,138.77,138.96,138.29,138.42,65795.0
2019-03-29 15:30:00,138.4,138.54,138.14,138.28,37130.0,138.4,138.54,138.14,138.28,37130.0
2019-04-01 09:30:00,138.96,140.58,138.96,140.0,55671.0,138.96,140.58,138.96,140.0,55671.0
2019-04-01 10:00:00,139.9,140.18,139.49,140.15,48473.0,139.9,140.18,139.49,140.15,48473.0
2019-04-01 10:30:00,140.14,140.89,140.08,140.79,37099.0,140.14,140.89,140.08,140.79,37099.0
2019-04-01 11:00:00,140.76,141.05,140.29,140.32,32235.0,140.76,141.05,140.29,140.32,32235.0
2019-04-01 11:30:00,140.32,140.32,139.9,140.03,11793.0,140.32,140.32,139.9,140.03,11793.0
2019-04-01 12:00:00,140.03,140.06,139.7,139.78,26818.0,140.03,140.06,139.7,139.78,26818.0
2019-04-01 12:30:00,139.77,140.03,139.65,140.0,23778.0,139.77,140.03,139.65,140.0,23778.0
2019-04-01 13:00:00,139.95,140.15,139.8,139.85,17756.0,139.95,140.15,139.8,139.85,17756.0
2019-04-01 13:30:00,139.84,139.9,139.59,139.89,17704.0,139.84,139.9,139.59,139.89,17704.0
2019-04-01 14:00:00,139.87,139.95,138.96,139.21,52533.0,139.87,139.95,138.96,139.21,52533.0
2019-04-01 14:30:00,139.23,139.83,139.22,139.83,61248.0,139.23,139.83,139.22,139.83,61248.0
2019-04-01 15:00:00,139.83,139.83,138.9,139.21,69453.0,139.83,139.83,138.9,139.21,69453.0
2019-04-01 15:30:00,139.32,139.97,139.23,139.7,52716.0,139.32,139.97,139.23,139.7,52716.0
2019-04-02 09:30:00,139.89,139.89,136.73,136.79,34715.0,139.89,139.89,136.73,136.79,34715.0
2019-04-02 10:00:00,136.81,137.72,136.19,137.68,34118.0,136.81,137.72,136.19,137.68,34118.0
2019-04-02 10:30:00,137.74,139.03,137.56,137.97,77370.0,137.74,139.03,137.56,137.97,77370.0
2019-04-02 11:00:00,138.12,138.35,137.95,138.18,28339.0,138.12,138.35,137.95,138.18,28339.0
2019-04-02 11:30:00,138.31,138.5,137.85,137.91,18846.0,138.31,138.5,137.85,137.91,18846.0
2019-04-02 12:00:00,137.79,138.19,137.38,137.59,19364.0,137.79,138.19,137.38,137.59,19364.0
2019-04-02 12:30:00,137.55,137.69,137.37,137.39,14197.0,137.55,137.69,137.37,137.39,14197.0
2019-04-02 13:00:00,137.45,137.52,137.24,137.32,10979.0,137.45,137.52,137.24,137.32,10979.0
2019-04-02 13:30:00,137.32,137.43,137.0,137.31,13982.0,137.32,137.43,137.0,137.31,13982.0
2019-04-02 14:00:00,137.28,137.38,137.0,137.0,15482.0,137.28,137.38,137.0,137.0,15482.0
2019-04-02 14:30:00,137.03,137.89,136.69,137.57,28598.0,137.03,137.89,136.69,137.57,28598.0
2019-04-02 15:00:00,137.63,137.63,136.3,136.81,24424.0,137.63,137.63,136.3,136.81,24424.0
2019-04-02 15:30:00,136.77,137.05,136.16,136.3,62222.0,136.77,137.05,136.16,136.3,62222.0
2019-04-03 09:30:00,136.65,137.81,136.52,137.67,38192.0,136.65,137.81,136.52,137.67,38192.0
2019-04-03 10:00:00,137.51,138.94,137.37,138.94,81035.0,137.51,138.94,137.37,138.94,81035.0
2019-04-03 10:30:00,138.87,139.31,138.04,138.4,11194.0,138.87,139.31,138.04,138.4,11194.0
2019-04-03 11:00:00,138.4,139.43,138.18,138.37,13091.0,138.4,139.43,138.18,138.37,13091.0
2019-04-03 11:30:00,138.22,138.83,138.22,138.38,8729.0,138.22,138.83,138.22,138.38,8729.0
2019-04-03 12:00:00,138.57,139.16,138.53,139.06,7067.0,138.57,139.16,138.53,139.06,7067.0
2019-04-03 12:30:00,139.03,139.23,138.76,138.87,9692.0,139.03,139.23,138.76,138.87,9692.0
2019-04-03 13:00:00,139.0,139.31,139.0,139.22,5600.0,139.0,139.31,139.0,139.22,5600.0
2019-04-03 13:30:00,139.18,139.18,138.59,138.61,7597.0,139.18,139.18,138.59,138.61,7597.0
2019-04-03 14:00:00,138.48,138.85,138.37,138.78,5655.0,138.48,138.85,138.37,138.78,5655.0
2019-04-03 14:30:00,138.69,139.48,138.42,138.73,50869.0,138.69,139.48,138.42,138.73,50869.0
2019-04-03 15:00:00,138.67,138.73,138.04,138.47,20487.0,138.67,138.73,138.04,138.47,20487.0
2019-04-03 15:30:00,138.42,138.96,138.27,138.54,51201.0,138.42,138.96,138.27,138.54,51201.0
2019-04-04 09:30:00,138.89,138.89,137.62,137.87,35381.0,138.89,138.89,137.62,137.87,35381.0
2019-04-04 10:00:00,137.82,139.06,137.65,138.96,99785.0,137.82,139.06,137.65,138.96,99785.0
2019-04-04 10:30:00,138.96,138.99,137.68,137.68,39186.0,138.96,138.99,137.68,137.68,39186.0
2019-04-04 11:00:00,137.71,137.92,137.41,137.41,18649.0,137.71,137.92,137.41,137.41,18649.0
2019-04-04 11:30:00,137.53,137.61,136.95,136.95,7770.0,137.53,137.61,136.95,136.95,7770.0
2019-04-04 12:00:00,136.88,137.07,136.12,136.26,6900.0,136.88,137.07,136.12,136.26,6900.0
2019-04-04 12:30:00,136.32,136.36,135.65,135.94,45902.0,136.32,136.36,135.65,135.94,45902.0
2019-04-04 13:00:00,136.03,136.3,135.78,136.03,34406.0,136.03,136.3,135.78,136.03,34406.0
2019-04-04 13:30:00,136.02,136.16,135.76,135.76,5197.0,136.02,136.16,135.76,135.76,5197.0
2019-04-04 14:00:00,135.77,136.07,135.64,135.96,6590.0,135.77,136.07,135.64,135.96,6590.0
2019-04-04 14:30:00,135.92,136.33,135.89,136.21,7680.0,135.92,136.33,135.89,136.21,7680.0
2019-04-04 15:00:00,136.18,136.18,135.76,135.77,13577.0,136.18,136.18,135.76,135.77,13577.0
2019-04-04 15:30:00,135.77,136.35,135.77,136.03,49832.0,135.77,136.35,135.77,136.03,49832.0
2019-04-05 09:30:00,136.09,136.98,135.18,136.25,90400.0,136.09,136.98,135.18,136.25,90400.0
2019-04-05 10:00:00,136.21,136.96,136.18,136.77,14380.0,136.21,136.96,136.18,136.77,14380.0
2019-04-05 10:30:00,136.87,137.19,136.46,136.55,13308.0,136.87,137.19,136.46,136.55,13308.0
2019-04-05 11:00:00,136.67,137.71,136.62,137.64,33024.0,136.67,137.71,136.62,137.64,33024.0
2019-04-05 11:30:00,137.37,137.66,136.95,137.17,3600.0,137.37,137.66,136.95,137.17,3600.0
2019-04-05 12:00:00,137.1,137.1,136.56,136.58,6598.0,137.1,137.1,136.56,136.58,6598.0
2019-04-05 12:30:00,136.6,137.27,136.58,136.73,36329.0,136.6,137.27,136.58,136.73,36329.0
2019-04-05 13:00:00,136.72,136.78,136.25,136.39,11558.0,136.72,136.78,136.25,136.39,11558.0
2019-04-05 13:30:00,136.38,136.46,136.24,136.31,3725.0,136.38,136.46,136.24,136.31,3725.0
2019-04-05 14:00:00,136.16,136.22,135.81,135.91,8200.0,136.16,136.22,135.81,135.91,8200.0
2019-04-05 14:30:00,135.85,135.99,135.71,135.79,8442.0,135.85,135.99,135.71,135.79,8442.0
2019-04-05 15:00:00,135.76,135.87,135.44,135.57,13078.0,135.76,135.87,135.44,135.57,13078.0
2019-04-05 15:30:00,135.62,136.19,135.54,135.76,32661.0,135.62,136.19,135.54,135.76,32661.0
2019-04-08 09:30:00,135.58,135.68,133.72,134.09,42405.0,135.58,135.68,133.72,134.09,42405.0
2019-04-08 10:00:00,134.15,134.5,133.8,133.95,9094.0,134.15,134.5,133.8,133.95,9094.0
2019-04-08 10:30:00,134.15,134.7,134.0,134.54,10541.0,134.15,134.7,134.0,134.54,10541.0
2019-04-08 11:00:00,134.42,135.43,134.41,135.12,9027.0,134.42,135.43,134.41,135.12,9027.0
2019-04-08 11:30:00,135.18,135.33,134.53,134.53,5100.0,135.18,135.33,134.53,134.53,5100.0
2019-04-08 12:00:00,134.46,135.54,134.4,135.47,20682.0,134.46,135.54,134.4,135.47,20682.0
2019-04-08 12:30:00,135.47,136.04,135.35,135.7,82295.0,135.47,136.04,135.35,135.7,82295.0
2019-04-08 13:00:00,135.63,135.83,135.52,135.75,4315.0,135.63,135.83,135.52,135.75,4315.0
2019-04-08 13:30:00,135.8,135.93,135.64,135.85,3221.0,135.8,135.93,135.64,135.85,3221.0
2019-04-08 14:00:00,135.83,135.93,135.73,135.91,5817.0,135.83,135.93,135.73,135.91,5817.0
2019-04-08 14:30:00,135.91,136.0,135.73,135.96,6497.0,135.91,136.0,135.73,135.96,6497.0
2019-04-08 15:00:00,136.0,136.82,135.93,136.68,26900.0,136.0,136.82,135.93,136.68,26900.0
2019-04-08 15:30:00,136.65,137.03,136.52,136.91,53880.0,136.65,137.03,136.52,136.91,53880.0
2019-04-09 09:30:00,136.22,137.32,135.17,137.04,52512.0,136.22,137.32,135.17,137.04,52512.0
2019-04-09 10:00:00,137.1,137.14,136.07,136.63,34862.0,137.1,137.14,136.07,136.63,34862.0
2019-04-09 10:30:00,136.63,136.77,136.0,136.31,17309.0,136.63,136.77,136.0,136.31,17309.0
2019-04-09 11:00:00,136.33,136.4,135.77,136.08,13945.0,136.33,136.4,135.77,136.08,13945.0
2019-04-09 11:30:00,136.05,136.23,135.79,136.0,19637.0,136.05,136.23,135.79,136.0,19637.0
2019-04-09 12:00:00,135.98,136.06,135.48,135.56,9246.0,135.98,136.06,135.48,135.56,9246.0
2019-04-09 12:30:00,135.57,135.76,135.39,135.43,9156.0,135.57,135.76,135.39,135.43,9156.0
2019-04-09 13:00:00,135.34,135.54,135.13,135.44,7647.0,135.34,135.54,135.13,135.44,7647.0
2019-04-09 13:30:00,135.35,135.61,135.26,135.33,8047.0,135.35,135.61,135.26,135.33,8047.0
2019-04-09 14:00:00,135.3,135.3,135.0,135.21,7966.0,135.3,135.3,135.0,135.21,7966.0
2019-04-09 14:30:00,135.19,135.34,134.78,134.92,8474.0,135.19,135.34,134.78,134.92,8474.0
2019-04-09 15:00:00,134.88,134.91,134.55,134.75,15181.0,134.88,134.91,134.55,134.75,15181.0
2019-04-09 15:30:00,134.76,134.88,133.89,134.11,59384.0,134.76,134.88,133.89,134.11,59384.0
2019-04-10 09:30:00,134.05,135.09,134.0,134.8,10381.0,134.05,135.09,134.0,134.8,10381.0
2019-04-10 10:00:00,134.77,135.28,134.45,135.14,7811.0,134.77,135.28,134.45,135.14,7811.0
2019-04-10 10:30:00,135.25,135.85,135.24,135.49,9200.0,135.25,135.85,135.24,135.49,9200.0
2019-04-10 11:00:00,135.66,135.75,135.33,135.46,7700.0,135.66,135.75,135.33,135.46,7700.0
2019-04-10 11:30:00,135.63,136.08,135.63,135.93,6333.0,135.63,136.08,135.63,135.93,6333.0
2019-04-10 12:00:00,135.94,136.09,135.66,136.09,16407.0,135.94,136.09,135.66,136.09,16407.0
2019-04-10 12:30:00,136.12,136.22,135.81,136.0,5592.0,136.12,136.22,135.81,136.0,5592.0
2019-04-10 13:00:00,136.09,136.21,135.92,136.01,7777.0,136.09,136.21,135.92,136.01,7777.0
2019-04-10 13:30:00,136.0,136.0,135.51,135.78,7140.0,136.0,136.0,135.51,135.78,7140.0
2019-04-10 14:00:00,135.91,136.03,135.2,135.31,9917.0,135.91,136.03,135.2,135.31,9917.0
2019-04-10 14:30:00,135.43,135.47,135.2,135.22,9190.0,135.43,135.47,135.2,135.22,9190.0
2019-04-10 15:00:00,135.29,135.58,135.26,135.39,11400.0,135.29,135.58,135.26,135.39,11400.0
2019-04-10 15:30:00,135.34,135.47,135.06,135.13,33024.0,135.34,135.47,135.06,135.13,33024.0
2019-04-11 09:30:00,135.58,135.92,134.76,135.04,11468.0,135.58,135.92,134.76,135.04,11468.0
2019-04-11 10:00:00,135.12,135.17,134.43,135.17,7945.0,135.12,135.17,134.43,135.17,7945.0
2019-04-11 10:30:00,135.07,135.54,134.98,135.46,7771.0,135.07,135.54,134.98,135.46,7771.0
2019-04-11 11:00:00,135.57,136.0,135.28,135.77,11530.0,135.57,136.0,135.28,135.77,11530.0
2019-04-11 11:30:00,135.72,135.92,135.5,135.79,9142.0,135.72,135.92,135.5,135.79,9142.0
2019-04-11 12:00:00,135.77,135.85,135.3,135.53,9621.0,135.77,135.85,135.3,135.53,9621.0
2019-04-11 12:30:00,135.55,135.83,135.47,135.79,6779.0,135.55,135.83,135.47,135.79,6779.0
2019-04-11 13:00:00,135.79,135.84,135.61,135.67,6309.0,135.79,135.84,135.61,135.67,6309.0
2019-04-11 13:30:00,135.69,135.78,135.39,135.39,7260.0,135.69,135.78,135.39,135.39,7260.0
2019-04-11 14:00:00,135.44,135.53,135.34,135.44,9309.0,135.44,135.53,135.34,135.44,9309.0
2019-04-11 14:30:00,135.44,135.83,135.44,135.77,8749.0,135.44,135.83,135.44,135.77,8749.0
2019-04-11 15:00:00,135.83,135.97,135.73,135.79,13145.0,135.83,135.97,135.73,135.79,13145.0
2019-04-11 15:30:00,135.81,136.12,135.81,136.08,40899.0,135.81,136.12,135.81,136.08,40899.0
2019-04-12 09:30:00,136.46,137.24,133.5,136.95,15770.0,136.46,137.24,133.5,136.95,15770.0
2019-04-12 10:00:00,137.01,137.01,136.16,136.37,5100.0,137.01,137.01,136.16,136.37,5100.0
2019-04-12 10:30:00,136.49,136.61,136.07,136.08,11491.0,136.49,136.61,136.07,136.08,11491.0
2019-04-12 11:00:00,136.05,136.05,135.52,135.96,4550.0,136.05,136.05,135.52,135.96,4550.0
2019-04-12 11:30:00,136.0,136.41,135.82,135.85,19526.0,136.0,136.41,135.82,135.85,19526.0
2019-04-12 12:00:00,135.85,135.86,135.65,135.72,4900.0,135.85,135.86,135.65,135.72,4900.0
2019-04-12 12:30:00,135.72,135.87,135.51,135.55,25523.0,135.72,135.87,135.51,135.55,25523.0
2019-04-12 13:00:00,135.57,135.8,135.48,135.57,3700.0,135.57,135.8,135.48,135.57,3700.0
2019-04-12 13:30:00,135.55,135.55,135.3,135.47,21900.0,135.55,135.55,135.3,135.47,21900.0
2019-04-12 14:00:00,135.43,135.61,135.28,135.35,5500.0,135.43,135.61,135.28,135.35,5500.0
2019-04-12 14:30:00,135.39,135.45,135.13,135.31,4800.0,135.39,135.45,135.13,135.31,4800.0
2019-04-12 15:00:00,135.34,135.53,135.28,135.35,9131.0,135.34,135.53,135.28,135.35,9131.0
2019-04-12 15:30:00,135.31,135.75,135.24,135.64,46807.0,135.31,135.75,135.24,135.64,46807.0
2019-04-15 09:30:00,136.0,137.11,135.97,136.5,11548.0,136.0,137.11,135.97,136.5,11548.0
2019-04-15 10:00:00,136.25,136.31,135.54,135.64,7853.0,136.25,136.31,135.54,135.64,7853.0
2019-04-15 10:30:00,135.64,135.74,135.14,135.74,10972.0,135.64,135.74,135.14,135.74,10972.0
2019-04-15 11:00:00,135.81,136.12,135.73,136.09,7443.0,135.81,136.12,135.73,136.09,7443.0
2019-04-15 11:30:00,136.02,136.02,135.46,135.97,14775.0,136.02,136.02,135.46,135.97,14775.0
2019-04-15 12:00:00,135.91,135.93,135.48,135.72,7421.0,135.91,135.93,135.48,135.72,7421.0
2019-04-15 12:30:00,135.87,136.04,135.82,136.01,6993.0,135.87,136.04,135.82,136.01,6993.0
2019-04-15 13:00:00,135.92,136.08,135.87,135.93,6199.0,135.92,136.08,135.87,135.93,6199.0
2019-04-15 13:30:00,135.92,136.14,135.88,136.02,9152.0,135.92,136.14,135.88,136.02,9152.0
2019-04-15 14:00:00,135.97,135.99,135.78,135.9,6516.0,135.97,135.99,135.78,135.9,6516.0
2019-04-15 14:30:00,135.95,136.27,135.95,136.1,10677.0,135.95,136.27,135.95,136.1,10677.0
2019-04-15 15:00:00,136.13,136.22,136.06,136.15,10586.0,136.13,136.22,136.06,136.15,10586.0
2019-04-15 15:30:00,136.11,136.27,135.94,136.2,46231.0,136.11,136.27,135.94,136.2,46231.0
2019-04-16 09:30:00,135.12,137.3,135.12,136.72,18477.0,135.12,137.3,135.12,136.72,18477.0
2019-04-16 10:00:00,136.64,136.64,135.5,135.5,39478.0,136.64,136.64,135.5,135.5,39478.0
2019-04-16 10:30:00,135.55,136.17,135.46,135.66,23670.0,135.55,136.17,135.46,135.66,23670.0
2019-04-16 11:00:00,135.72,136.35,135.61,136.18,19326.0,135.72,136.35,135.61,136.18,19326.0
2019-04-16 11:30:00,136.17,136.23,135.6,135.6,14673.0,136.17,136.23,135.6,135.6,14673.0
2019-04-16 12:00:00,135.53,135.67,135.33,135.44,15937.0,135.53,135.67,135.33,135.44,15937.0
2019-04-16 12:30:00,135.4,135.65,135.35,135.49,28933.0,135.4,135.65,135.35,135.49,28933.0
2019-04-16 13:00:00,135.49,135.78,135.21,135.32,18499.0,135.49,135.78,135.21,135.32,18499.0
2019-04-16 13:30:00,135.27,135.28,134.36,134.43,28525.0,135.27,135.28,134.36,134.43,28525.0
2019-04-16 14:00:00,134.36,134.44,133.66,133.73,14413.0,134.36,134.44,133.66,133.73,14413.0
2019-04-16 14:30:00,133.68,133.88,133.31,133.76,25804.0,133.68,133.88,133.31,133.76,25804.0
2019-04-16 15:00:00,133.75,133.81,132.62,132.69,18539.0,133.75,133.81,132.62,132.69,18539.0
2019-04-16 15:30:00,132.69,132.72,131.97,132.28,92831.0,132.69,132.72,131.97,132.28,92831.0
2019-04-17 09:30:00,132.62,132.85,128.13,128.13,27440.0,132.62,132.85,128.13,128.13,27440.0
2019-04-17 10:00:00,128.14,128.26,127.28,127.73,45757.0,128.14,128.26,127.28,127.73,45757.0
2019-04-17 10:30:00,127.66,128.25,126.77,126.94,44485.0,127.66,128.25,126.77,126.94,44485.0
2019-04-17 11:00:00,126.97,127.12,125.89,126.18,58365.0,126.97,127.12,125.89,126.18,58365.0
2019-04-17 11:30:00,126.17,126.17,123.63,123.66,68122.0,126.17,126.17,123.63,123.66,68122.0
2019-04-17 12:00:00,123.64,123.93,122.93,123.68,53172.0,123.64,123.93,122.93,123.68,53172.0
2019-04-17 12:30:00,123.51,124.34,123.41,123.57,44108.0,123.51,124.34,123.41,123.57,44108.0
2019-04-17 13:00:00,123.61,124.07,123.21,123.26,47928.0,123.61,124.07,123.21,123.26,47928.0
2019-04-17 13:30:00,123.28,123.54,122.88,122.9,12193.0,123.28,123.54,122.88,122.9,12193.0
2019-04-17 14:00:00,122.93,122.96,121.92,122.07,22031.0,122.93,122.96,121.92,122.07,22031.0
2019-04-17 14:30:00,122.17,123.28,122.09,122.13,39567.0,122.17,123.28,122.09,122.13,39567.0
2019-04-17 15:00:00,122.24,122.64,122.01,122.4,39153.0,122.24,122.64,122.01,122.4,39153.0
2019-04-17 15:30:00,122.36,122.41,121.78,122.25,97184.0,122.36,122.41,121.78,122.25,97184.0
2019-04-18 09:30:00,122.29,123.13,120.57,120.66,56966.0,122.29,123.13,120.57,120.66,56966.0
2019-04-18 10:00:00,120.73,121.35,119.8,120.23,36209.0,120.73,121.35,119.8,120.23,36209.0
2019-04-18 10:30:00,120.18,120.6,119.48,119.77,78430.0,120.18,120.6,119.48,119.77,78430.0
2019-04-18 11:00:00,119.78,120.44,119.31,119.63,41431.0,119.78,120.44,119.31,119.63,41431.0
2019-04-18 11:30:00,119.82,119.83,118.93,119.32,71381.0,119.82,119.83,118.93,119.32,71381.0
2019-04-18 12:00:00,119.32,121.3,119.32,120.65,48099.0,119.32,121.3,119.32,120.65,48099.0
2019-04-18 12:30:00,120.7,121.24,120.56,120.73,30867.0,120.7,121.24,120.56,120.73,30867.0
2019-04-18 13:00:00,120.74,120.93,120.45,120.62,12752.0,120.74,120.93,120.45,120.62,12752.0
2019-04-18 13:30:00,120.66,121.51,120.59,121.33,10077.0,120.66,121.51,120.59,121.33,10077.0
2019-04-18 14:00:00,121.22,121.89,121.06,121.62,20200.0,121.22,121.89,121.06,121.62,20200.0
2019-04-18 14:30:00,121.7,122.28,121.55,121.73,15718.0,121.7,122.28,121.55,121.73,15718.0
2019-04-18 15:00:00,121.73,122.08,121.73,121.93,12720.0,121.73,122.08,121.73,121.93,12720.0
2019-04-18 15:30:00,121.95,122.69,121.7,122.44,56538.0,121.95,122.69,121.7,122.44,56538.0
2019-04-22 09:30:00,121.97,124.36,121.33,124.29,38394.0,121.97,124.36,121.33,124.29,38394.0
2019-04-22 10:00:00,124.32,124.99,123.52,124.41,39987.0,124.32,124.99,123.52,124.41,39987.0
2019-04-22 10:30:00,124.4,124.47,123.21,123.29,28319.0,124.4,124.47,123.21,123.29,28319.0
2019-04-22 11:00:00,123.16,123.37,122.2,122.22,16335.0,123.16,123.37,122.2,122.22,16335.0
2019-04-22 11:30:00,122.1,122.39,121.87,122.11,8488.0,122.1,122.39,121.87,122.11,8488.0
2019-04-22 12:00:00,122.19,122.2,121.52,122.18,9347.0,122.19,122.2,121.52,122.18,9347.0
2019-04-22 12:30:00,122.14,122.42,121.93,121.93,8795.0,122.14,122.42,121.93,121.93,8795.0
2019-04-22 13:00:00,122.0,122.51,121.84,122.48,16555.0,122.0,122.51,121.84,122.48,16555.0
2019-04-22 13:30:00,122.42,122.76,122.36,122.69,7199.0,122.42,122.76,122.36,122.69,7199.0
2019-04-22 14:00:00,122.7,123.16,122.68,123.16,9960.0,122.7,123.16,122.68,123.16,9960.0
2019-04-22 14:30:00,123.16,123.22,122.84,123.03,12253.0,123.16,123.22,122.84,123.03,12253.0
2019-04-22 15:00:00,123.02,123.42,123.01,123.42,23150.0,123.02,123.42,123.01,123.42,23150.0
2019-04-22 15:30:00,123.41,123.97,123.29,123.66,72740.0,123.41,123.97,123.29,123.66,72740.0
2019-04-23 09:30:00,124.02,124.8,123.42,124.12,20655.0,124.02,124.8,123.42,124.12,20655.0
2019-04-23 10:00:00,124.02,125.98,123.81,125.81,30499.0,124.02,125.98,123.81,125.81,30499.0
2019-04-23 10:30:00,125.92,126.2,125.47,126.2,25173.0,125.92,126.2,125.47,126.2,25173.0
2019-04-23 11:00:00,126.18,127.58,125.93,126.74,49116.0,126.18,127.58,125.93,126.74,49116.0
2019-04-23 11:30:00,126.84,127.33,126.76,127.21,24118.0,126.84,127.33,126.76,127.21,24118.0
2019-04-23 12:00:00,127.17,127.58,126.93,127.16,19215.0,127.17,127.58,126.93,127.16,19215.0
2019-04-23 12:30:00,127.16,127.23,126.57,127.07,15584.0,127.16,127.23,126.57,127.07,15584.0
2019-04-23 13:00:00,127.11,127.46,126.99,127.3,18398.0,127.11,127.46,126.99,127.3,18398.0
2019-04-23 13:30:00,127.3,127.64,126.95,127.26,25192.0,127.3,127.64,126.95,127.26,25192.0
2019-04-23 14:00:00,127.21,127.72,127.07,127.41,19273.0,127.21,127.72,127.07,127.41,19273.0
2019-04-23 14:30:00,127.01,127.66,126.98,127.0,18389.0,127.01,127.66,126.98,127.0,18389.0
2019-04-23 15:00:00,126.95,127.36,126.9,127.13,31597.0,126.95,127.36,126.9,127.13,31597.0
2019-04-23 15:30:00,127.1,127.36,126.99,127.08,70718.0,127.1,127.36,126.99,127.08,70718.0
2019-04-24 09:30:00,127.53,127.8,126.55,127.52,41254.0,127.53,127.8,126.55,127.52,41254.0
2019-04-24 10:00:00,127.61,128.09,127.31,127.56,20659.0,127.61,128.09,127.31,127.56,20659.0
2019-04-24 10:30:00,127.59,128.03,127.21,127.88,11080.0,127.59,128.03,127.21,127.88,11080.0
2019-04-24 11:00:00,127.84,128.05,127.52,127.83,24920.0,127.84,128.05,127.52,127.83,24920.0
2019-04-24 11:30:00,127.91,128.27,127.81,127.99,12000.0,127.91,128.27,127.81,127.99,12000.0
2019-04-24 12:00:00,128.01,128.46,127.96,128.46,17604.0,128.01,128.46,127.96,128.46,17604.0
2019-04-24 12:30:00,128.45,128.73,127.4,127.46,13832.0,128.45,128.73,127.4,127.46,13832.0
2019-04-24 13:00:00,127.43,128.21,127.43,127.95,19848.0,127.43,128.21,127.43,127.95,19848.0
2019-04-24 13:30:00,127.89,128.05,127.64,127.65,6841.0,127.89,128.05,127.64,127.65,6841.0
2019-04-24 14:00:00,127.62,127.67,127.01,127.04,6845.0,127.62,127.67,127.01,127.04,6845.0
2019-04-24 14:30:00,127.12,127.35,126.87,127.16,13561.0,127.12,127.35,126.87,127.16,13561.0
2019-04-24 15:00:00,127.22,127.64,127.09,127.47,20690.0,127.22,127.64,127.09,127.47,20690.0
2019-04-24 15:30:00,127.44,127.49,126.72,126.75,29282.0,127.44,127.49,126.72,126.75,29282.0
2019-04-25 09:30:00,126.35,127.92,125.85,127.92,6811.0,126.35,127.92,125.85,127.92,6811.0
2019-04-25 10:00:00,127.9,127.9,125.5,126.37,9854.0,127.9,127.9,125.5,126.37,9854.0
2019-04-25 10:30:00,126.08,126.95,126.08,126.87,10780.0,126.08,126.95,126.08,126.87,10780.0
2019-04-25 11:00:00,126.78,127.13,126.38,126.96,15130.0,126.78,127.13,126.38,126.96,15130.0
2019-04-25 11:30:00,127.19,127.42,126.97,127.28,11155.0,127.19,127.42,126.97,127.28,11155.0
2019-04-25 12:00:00,127.42,127.99,127.36,127.52,12941.0,127.42,127.99,127.36,127.52,12941.0
2019-04-25 12:30:00,127.52,128.21,127.51,128.0,12455.0,127.52,128.21,127.51,128.0,12455.0
2019-04-25 13:00:00,128.09,128.33,127.69,128.33,9700.0,128.09,128.33,127.69,128.33,9700.0
2019-04-25 13:30:00,128.33,128.55,128.01,128.22,7575.0,128.33,128.55,128.01,128.22,7575.0
2019-04-25 14:00:00,128.22,128.61,128.16,128.44,4948.0,128.22,128.61,128.16,128.44,4948.0
2019-04-25 14:30:00,128.59,128.75,128.51,128.74,7749.0,128.59,128.75,128.51,128.74,7749.0
2019-04-25 15:00:00,128.72,128.97,128.51,128.6,9988.0,128.72,128.97,128.51,128.6,9988.0
2019-04-25 15:30:00,128.64,128.84,128.43,128.63,42625.0,128.64,128.84,128.43,128.63,42625.0
2019-04-26 09:30:00,128.55,131.4,128.02,128.7,19668.0,128.55,131.4,128.02,128.7,19668.0
2019-04-26 10:00:00,128.76,129.33,128.41,129.16,16742.0,128.76,129.33,128.41,129.16,16742.0
2019-04-26 10:30:00,129.21,129.75,128.98,129.5,24667.0,129.21,129.75,128.98,129.5,24667.0
2019-04-26 11:00:00,129.6,129.69,129.09,129.21,31503.0,129.6,129.69,129.09,129.21,31503.0
2019-04-26 11:30:00,129.25,129.73,129.22,129.46,35483.0,129.25,129.73,129.22,129.46,35483.0
2019-04-26 12:00:00,129.28,129.46,129.28,129.36,7520.0,129.28,129.46,129.28,129.36,7520.0
2019-04-26 12:30:00,129.34,129.51,129.17,129.35,17832.0,129.34,129.51,129.17,129.35,17832.0
2019-04-26 13:00:00,129.32,129.86,129.19,129.86,7799.0,129.32,129.86,129.19,129.86,7799.0
2019-04-26 13:30:00,129.87,130.52,129.87,130.42,37915.0,129.87,130.52,129.87,130.42,37915.0
2019-04-26 14:00:00,130.53,131.3,130.34,130.92,74073.0,130.53,131.3,130.34,130.92,74073.0
2019-04-26 14:30:00,130.96,131.13,130.8,130.85,7677.0,130.96,131.13,130.8,130.85,7677.0
2019-04-26 15:00:00,130.87,130.97,130.12,130.47,29228.0,130.87,130.97,130.12,130.47,29228.0
2019-04-26 15:30:00,130.45,130.99,129.81,130.46,53031.0,130.45,130.99,129.81,130.46,53031.0
2019-04-29 09:30:00,130.49,131.06,129.3,129.3,13066.0,130.49,131.06,129.3,129.3,13066.0
2019-04-29 10:00:00,129.33,129.48,128.26,128.71,11874.0,129.33,129.48,128.26,128.71,11874.0
2019-04-29 10:30:00,128.67,129.15,128.56,129.0,8408.0,128.67,129.15,128.56,129.0,8408.0
2019-04-29 11:00:00,129.16,129.38,128.62,129.05,9056.0,129.16,129.38,128.62,129.05,9056.0
2019-04-29 11:30:00,128.97,128.97,128.33,128.48,9007.0,128.97,128.97,128.33,128.48,9007.0
2019-04-29 12:00:00,128.49,128.87,128.48,128.87,5179.0,128.49,128.87,128.48,128.87,5179.0
2019-04-29 12:30:00,128.94,129.0,128.52,128.78,7105.0,128.94,129.0,128.52,128.78,7105.0
2019-04-29 13:00:00,128.73,129.26,128.45,129.25,9142.0,128.73,129.26,128.45,129.25,9142.0
2019-04-29 13:30:00,129.16,129.72,128.91,129.33,23742.0,129.16,129.72,128.91,129.33,23742.0
2019-04-29 14:00:00,129.33,129.51,129.25,129.35,6706.0,129.33,129.51,129.25,129.35,6706.0
2019-04-29 14:30:00,129.33,129.4,129.2,129.29,11902.0,129.33,129.4,129.2,129.29,11902.0
2019-04-29 15:00:00,129.24,129.39,129.05,129.05,10225.0,129.24,129.39,129.05,129.05,10225.0
2019-04-29 15:30:00,128.94,129.31,128.92,129.21,36138.0,128.94,129.31,128.92,129.21,36138.0
2019-04-30 09:30:00,129.41,131.0,129.25,130.56,17925.0,129.41,131.0,129.25,130.56,17925.0
2019-04-30 10:00:00,130.64,131.06,130.35,130.53,11419.0,130.64,131.06,130.35,130.53,11419.0
2019-04-30 10:30:00,130.46,131.07,130.45,130.78,21919.0,130.46,131.07,130.45,130.78,21919.0
2019-04-30 11:00:00,130.81,130.81,129.79,129.8,79445.0,130.81,130.81,129.79,129.8,79445.0
2019-04-30 11:30:00,129.99,130.35,129.86,130.03,14346.0,129.99,130.35,129.86,130.03,14346.0
2019-04-30 12:00:00,130.02,130.14,129.71,129.84,8643.0,130.02,130.14,129.71,129.84,8643.0
2019-04-30 12:30:00,129.83,130.09,129.36,130.05,7412.0,129.83,130.09,129.36,130.05,7412.0
2019-04-30 13:00:00,130.11,130.14,129.58,129.59,4767.0,130.11,130.14,129.58,129.59,4767.0
2019-04-30 13:30:00,129.52,130.18,129.39,130.02,10387.0,129.52,130.18,129.39,130.02,10387.0
2019-04-30 14:00:00,130.07,130.1,129.66,130.0,5301.0,130.07,130.1,129.66,130.0,5301.0
2019-04-30 14:30:00,129.92,130.02,129.82,129.93,11670.0,129.92,130.02,129.82,129.93,11670.0
2019-04-30 15:00:00,129.98,130.24,129.85,130.21,11636.0,129.98,130.24,129.85,130.21,11636.0
2019-04-30 15:30:00,130.22,130.39,129.95,130.25,39994.0,130.22,130.39,129.95,130.25,39994.0
2019-05-01 09:30:00,130.86,130.88,128.45,129.09,22028.0,130.86,130.88,128.45,129.09,22028.0
2019-05-01 10:00:00,129.08,129.58,128.45,129.4,35203.0,129.08,129.58,128.45,129.4,35203.0
2019-05-01 10:30:00,129.41,130.46,129.41,129.79,19963.0,129.41,130.46,129.41,129.79,19963.0
2019-05-01 11:00:00,129.85,129.99,129.49,129.53,11769.0,129.85,129.99,129.49,129.53,11769.0
2019-05-01 11:30:00,129.41,130.12,128.96,129.96,6837.0,129.41,130.12,128.96,129.96,6837.0
2019-05-01 12:00:00,129.84,130.32,129.76,129.84,5860.0,129.84,130.32,129.76,129.84,5860.0
2019-05-01 12:30:00,129.86,130.11,129.67,129.75,5651.0,129.86,130.11,129.67,129.75,5651.0
2019-05-01 13:00:00,129.71,129.77,129.16,129.63,7237.0,129.71,129.77,129.16,129.63,7237.0
2019-05-01 13:30:00,129.5,129.8,129.43,129.57,5025.0,129.5,129.8,129.43,129.57,5025.0
2019-05-01 14:00:00,130.09,130.59,129.57,129.85,9920.0,130.09,130.59,129.57,129.85,9920.0
2019-05-01 14:30:00,129.85,130.13,128.82,129.66,7313.0,129.85,130.13,128.82,129.66,7313.0
2019-05-01 15:00:00,129.63,129.91,129.24,129.55,7731.0,129.63,129.91,129.24,129.55,7731.0
2019-05-01 15:30:00,129.41,129.69,128.88,129.2,31871.0,129.41,129.69,128.88,129.2,31871.0
2019-05-02 09:30:00,129.17,131.25,129.17,130.22,9832.0,129.17,131.25,129.17,130.22,9832.0
2019-05-02 10:00:00,130.36,131.2,130.35,130.98,7006.0,130.36,131.2,130.35,130.98,7006.0
2019-05-02 10:30:00,130.99,131.85,130.98,131.1,24325.0,130.99,131.85,130.98,131.1,24325.0
2019-05-02 11:00:00,131.09,131.59,131.07,131.57,17738.0,131.09,131.59,131.07,131.57,17738.0
2019-05-02 11:30:00,131.53,132.41,131.45,132.0,27844.0,131.53,132.41,131.45,132.0,27844.0
2019-05-02 12:00:00,132.0,132.16,131.64,132.0,11921.0,132.0,132.16,131.64,132.0,11921.0
2019-05-02 12:30:00,132.05,132.36,131.82,132.27,10786.0,132.05,132.36,131.82,132.27,10786.0
2019-05-02 13:00:00,132.27,132.55,132.03,132.28,15292.0,132.27,132.55,132.03,132.28,15292.0
2019-05-02 13:30:00,132.32,132.79,132.32,132.58,6493.0,132.32,132.79,132.32,132.58,6493.0
2019-05-02 14:00:00,132.74,133.48,132.6,133.47,9456.0,132.74,133.48,132.6,133.47,9456.0
2019-05-02 14:30:00,133.48,133.72,133.13,133.44,13352.0,133.48,133.72,133.13,133.44,13352.0
2019-05-02 15:00:00,133.44,133.7,133.19,133.69,7725.0,133.44,133.7,133.19,133.69,7725.0
2019-05-02 15:30:00,133.66,134.1,133.53,133.87,31313.0,133.66,134.1,133.53,133.87,31313.0
2019-05-03 09:30:00,134.78,136.56,133.13,136.53,34089.0,134.78,136.56,133.13,136.53,34089.0
2019-05-03 10:00:00,136.49,137.41,136.15,137.0,27456.0,136.49,137.41,136.15,137.0,27456.0
2019-05-03 10:30:00,137.05,137.97,136.91,137.74,33111.0,137.05,137.97,136.91,137.74,33111.0
2019-05-03 11:00:00,137.6,138.09,137.3,137.55,93494.0,137.6,138.09,137.3,137.55,93494.0
2019-05-03 11:30:00,137.59,138.2,137.38,137.74,24207.0,137.59,138.2,137.38,137.74,24207.0
2019-05-03 12:00:00,137.75,137.95,136.71,137.2,10947.0,137.75,137.95,136.71,137.2,10947.0
2019-05-03 12:30:00,137.22,138.05,137.02,138.02,11800.0,137.22,138.05,137.02,138.02,11800.0
2019-05-03 13:00:00,138.09,138.4,137.82,138.33,29757.0,138.09,138.4,137.82,138.33,29757.0
2019-05-03 13:30:00,138.32,138.94,138.24,138.87,28310.0,138.32,138.94,138.24,138.87,28310.0
2019-05-03 14:00:00,138.88,139.17,138.33,138.34,43888.0,138.88,139.17,138.33,138.34,43888.0
2019-05-03 14:30:00,138.3,138.9,138.21,138.4,23799.0,138.3,138.9,138.21,138.4,23799.0
2019-05-03 15:00:00,138.42,138.75,138.33,138.69,26124.0,138.42,138.75,138.33,138.69,26124.0
2019-05-03 15:30:00,138.69,138.96,138.31,138.52,80991.0,138.69,138.96,138.31,138.52,80991.0
2019-05-06 09:30:00,136.77,138.17,134.53,137.58,22846.0,136.77,138.17,134.53,137.58,22846.0
2019-05-06 10:00:00,137.36,137.7,136.6,137.08,64978.0,137.36,137.7,136.6,137.08,64978.0
2019-05-06 10:30:00,137.16,138.17,136.89,137.83,30123.0,137.16,138.17,136.89,137.83,30123.0
2019-05-06 11:00:00,137.54,138.51,137.39,138.47,25395.0,137.54,138.51,137.39,138.47,25395.0
2019-05-06 11:30:00,138.38,138.62,137.81,138.37,76079.0,138.38,138.62,137.81,138.37,76079.0
2019-05-06 12:00:00,138.41,138.76,138.3,138.36,41184.0,138.41,138.76,138.3,138.36,41184.0
2019-05-06 12:30:00,138.36,139.0,138.15,138.15,18678.0,138.36,139.0,138.15,138.15,18678.0
2019-05-06 13:00:00,138.09,138.27,137.32,138.27,28195.0,138.09,138.27,137.32,138.27,28195.0
2019-05-06 13:30:00,138.34,138.96,138.3,138.55,47508.0,138.34,138.96,138.3,138.55,47508.0
2019-05-06 14:00:00,138.5,139.0,138.35,138.56,10250.0,138.5,139.0,138.35,138.56,10250.0
2019-05-06 14:30:00,138.71,138.82,138.45,138.69,13360.0,138.71,138.82,138.45,138.69,13360.0
2019-05-06 15:00:00,138.75,139.3,138.75,139.06,16388.0,138.75,139.3,138.75,139.06,16388.0
2019-05-06 15:30:00,139.15,140.06,138.97,139.48,73455.0,139.15,140.06,138.97,139.48,73455.0
2019-05-07 09:30:00,138.87,141.82,137.0,141.75,128911.0,138.87,141.82,137.0,141.75,128911.0
2019-05-07 10:00:00,141.41,143.1,140.55,142.51,49951.0,141.41,143.1,140.55,142.51,49951.0
2019-05-07 10:30:00,142.31,142.67,140.96,142.0,43601.0,142.31,142.67,140.96,142.0,43601.0
2019-05-07 11:00:00,141.55,142.89,140.0,140.96,62488.0,141.55,142.89,140.0,140.96,62488.0
2019-05-07 11:30:00,140.96,141.83,140.55,141.35,86403.0,140.96,141.83,140.55,141.35,86403.0
2019-05-07 12:00:00,141.33,142.04,140.94,141.06,58883.0,141.33,142.04,140.94,141.06,58883.0
2019-05-07 12:30:00,141.06,141.06,139.04,139.04,48280.0,141.06,141.06,139.04,139.04,48280.0
2019-05-07 13:00:00,138.94,138.94,136.81,137.03,36285.0,138.94,138.94,136.81,137.03,36285.0
2019-05-07 13:30:00,136.81,138.07,136.74,137.02,27019.0,136.81,138.07,136.74,137.02,27019.0
2019-05-07 14:00:00,136.96,136.98,135.53,135.62,20303.0,136.96,136.98,135.53,135.62,20303.0
2019-05-07 14:30:00,135.62,136.45,135.35,136.3,36432.0,135.62,136.45,135.35,136.3,36432.0
2019-05-07 15:00:00,136.3,136.45,135.07,135.85,38847.0,136.3,136.45,135.07,135.85,38847.0
2019-05-07 15:30:00,135.94,136.64,135.41,136.42,104611.0,135.94,136.64,135.41,136.42,104611.0
2019-05-08 09:30:00,136.84,137.4,135.84,137.3,57657.0,136.84,137.4,135.84,137.3,57657.0
2019-05-08 10:00:00,137.31,137.8,136.57,136.67,27808.0,137.31,137.8,136.57,136.67,27808.0
2019-05-08 10:30:00,136.58,137.27,136.18,137.27,18581.0,136.58,137.27,136.18,137.27,18581.0
2019-05-08 11:00:00,137.3,137.5,136.72,136.97,28630.0,137.3,137.5,136.72,136.97,28630.0
2019-05-08 11:30:00,136.87,137.0,136.27,136.83,10821.0,136.87,137.0,136.27,136.83,10821.0
2019-05-08 12:00:00,136.84,136.88,136.26,136.82,10600.0,136.84,136.88,136.26,136.82,10600.0
2019-05-08 12:30:00,136.94,137.34,136.86,136.86,7396.0,136.94,137.34,136.86,136.86,7396.0
2019-05-08 13:00:00,136.86,137.22,136.71,137.0,12017.0,136.86,137.22,136.71,137.0,12017.0
2019-05-08 13:30:00,136.88,137.24,136.73,137.24,10600.0,136.88,137.24,136.73,137.24,10600.0
2019-05-08 14:00:00,137.25,137.4,137.07,137.14,10778.0,137.25,137.4,137.07,137.14,10778.0
2019-05-08 14:30:00,137.17,137.19,136.73,136.85,13832.0,137.17,137.19,136.73,136.85,13832.0
2019-05-08 15:00:00,136.93,137.25,136.93,137.19,18163.0,136.93,137.25,136.93,137.19,18163.0
2019-05-08 15:30:00,137.17,137.25,136.53,136.71,50446.0,137.17,137.25,136.53,136.71,50446.0
2019-05-09 09:30:00,135.32,136.63,135.06,136.02,21529.0,135.32,136.63,135.06,136.02,21529.0
2019-05-09 10:00:00,135.94,136.48,135.26,135.91,9900.0,135.94,136.48,135.26,135.91,9900.0
2019-05-09 10:30:00,135.92,136.71,135.61,136.69,12838.0,135.92,136.71,135.61,136.69,12838.0
2019-05-09 11:00:00,136.69,137.22,136.32,137.12,34356.0,136.69,137.22,136.32,137.12,34356.0
2019-05-09 11:30:00,137.25,138.21,137.1,137.96,9049.0,137.25,138.21,137.1,137.96,9049.0
2019-05-09 12:00:00,137.88,138.57,137.7,138.44,9081.0,137.88,138.57,137.7,138.44,9081.0
2019-05-09 12:30:00,138.43,139.03,138.17,138.64,6525.0,138.43,139.03,138.17,138.64,6525.0
2019-05-09 13:00:00,138.54,139.02,138.46,138.81,13180.0,138.54,139.02,138.46,138.81,13180.0
2019-05-09 13:30:00,138.9,139.62,138.82,139.56,17497.0,138.9,139.62,138.82,139.56,17497.0
2019-05-09 14:00:00,139.58,139.85,139.23,139.5,11157.0,139.58,139.85,139.23,139.5,11157.0
2019-05-09 14:30:00,139.65,139.95,139.2,139.27,12913.0,139.65,139.95,139.2,139.27,12913.0
2019-05-09 15:00:00,139.32,140.14,139.07,140.08,25005.0,139.32,140.14,139.07,140.08,25005.0
2019-05-09 15:30:00,140.09,140.66,140.07,140.26,63447.0,140.09,140.66,140.07,140.26,63447.0
2019-05-10 09:30:00,139.5,140.5,138.99,140.28,48203.0,139.5,140.5,138.99,140.28,48203.0
2019-05-10 10:00:00,140.19,140.64,137.63,137.7,26493.0,140.19,140.64,137.63,137.7,26493.0
2019-05-10 10:30:00,137.88,137.88,135.66,135.66,11962.0,137.88,137.88,135.66,135.66,11962.0
2019-05-10 11:00:00,135.84,137.1,135.74,136.54,18079.0,135.84,137.1,135.74,136.54,18079.0
2019-05-10 11:30:00,136.76,137.14,136.35,137.02,22218.0,136.76,137.14,136.35,137.02,22218.0
2019-05-10 12:00:00,136.81,138.24,136.63,138.08,13896.0,136.81,138.24,136.63,138.08,13896.0
2019-05-10 12:30:00,138.07,138.82,138.03,138.53,6700.0,138.07,138.82,138.03,138.53,6700.0
2019-05-10 13:00:00,138.41,139.22,138.37,139.02,5040.0,138.41,139.22,138.37,139.02,5040.0
2019-05-10 13:30:00,139.13,140.11,138.9,139.95,10441.0,139.13,140.11,138.9,139.95,10441.0
2019-05-10 14:00:00,139.88,140.09,139.37,139.57,12530.0,139.88,140.09,139.37,139.57,12530.0
2019-05-10 14:30:00,139.6,139.94,139.41,139.42,19027.0,139.6,139.94,139.41,139.42,19027.0
2019-05-10 15:00:00,139.49,140.38,139.39,140.12,55222.0,139.49,140.38,139.39,140.12,55222.0
2019-05-10 15:30:00,140.16,140.18,139.45,140.04,27729.0,140.16,140.18,139.45,140.04,27729.0
2019-05-13 09:30:00,137.2,139.32,136.14,138.81,52784.0,137.2,139.32,136.14,138.81,52784.0
2019-05-13 10:00:00,138.8,139.19,138.37,138.49,51645.0,138.8,139.19,138.37,138.49,51645.0
2019-05-13 10:30:00,138.28,138.84,137.66,137.94,15214.0,138.28,138.84,137.66,137.94,15214.0
2019-05-13 11:00:00,138.22,138.23,136.59,136.69,7183.0,138.22,138.23,136.59,136.69,7183.0
2019-05-13 11:30:00,136.71,137.14,136.46,136.89,5914.0,136.71,137.14,136.46,136.89,5914.0
2019-05-13 12:00:00,136.98,136.99,136.52,136.63,4600.0,136.98,136.99,136.52,136.63,4600.0
2019-05-13 12:30:00,136.5,137.04,136.45,136.64,3250.0,136.5,137.04,136.45,136.64,3250.0
2019-05-13 13:00:00,136.53,136.98,136.53,136.64,7699.0,136.53,136.98,136.53,136.64,7699.0
2019-05-13 13:30:00,136.63,137.16,136.52,137.16,3807.0,136.63,137.16,136.52,137.16,3807.0
2019-05-13 14:00:00,137.23,137.57,136.97,137.56,7569.0,137.23,137.57,136.97,137.56,7569.0
2019-05-13 14:30:00,137.48,137.64,136.81,137.3,8957.0,137.48,137.64,136.81,137.3,8957.0
2019-05-13 15:00:00,137.34,137.5,136.52,136.77,15706.0,137.34,137.5,136.52,136.77,15706.0
2019-05-13 15:30:00,136.63,137.19,136.39,136.92,33314.0,136.63,137.19,136.39,136.92,33314.0
2019-05-14 09:30:00,137.54,139.18,137.25,137.98,9951.0,137.54,139.18,137.25,137.98,9951.0
2019-05-14 10:00:00,138.07,139.15,137.82,139.07,6700.0,138.07,139.15,137.82,139.07,6700.0
2019-05-14 10:30:00,138.87,138.9,138.07,138.49,10209.0,138.87,138.9,138.07,138.49,10209.0
2019-05-14 11:00:00,138.43,138.6,138.07,138.17,4392.0,138.43,138.6,138.07,138.17,4392.0
2019-05-14 11:30:00,138.17,138.99,138.17,138.81,7318.0,138.17,138.99,138.17,138.81,7318.0
2019-05-14 12:00:00,138.87,139.13,138.8,138.86,8474.0,138.87,139.13,138.8,138.86,8474.0
2019-05-14 12:30:00,138.86,139.06,138.74,138.87,5092.0,138.86,139.06,138.74,138.87,5092.0
2019-05-14 13:00:00,138.94,139.42,138.94,139.42,4300.0,138.94,139.42,138.94,139.42,4300.0
2019-05-14 13:30:00,139.5,139.74,139.45,139.51,3219.0,139.5,139.74,139.45,139.51,3219.0
2019-05-14 14:00:00,139.47,139.74,139.34,139.58,8105.0,139.47,139.74,139.34,139.58,8105.0
2019-05-14 14:30:00,139.75,139.75,139.16,139.3,10279.0,139.75,139.75,139.16,139.3,10279.0
2019-05-14 15:00:00,139.25,139.7,139.23,139.57,8800.0,139.25,139.7,139.23,139.57,8800.0
2019-05-14 15:30:00,139.59,139.67,138.99,139.11,33718.0,139.59,139.67,138.99,139.11,33718.0
2019-05-15 09:30:00,138.7,140.54,138.51,140.45,22661.0,138.7,140.54,138.51,140.45,22661.0
2019-05-15 10:00:00,140.65,141.0,140.06,141.0,5532.0,140.65,141.0,140.06,141.0,5532.0
2019-05-15 10:30:00,141.34,142.06,140.99,141.72,11506.0,141.34,142.06,140.99,141.72,11506.0
2019-05-15 11:00:00,141.44,141.58,140.88,141.05,9284.0,141.44,141.58,140.88,141.05,9284.0
2019-05-15 11:30:00,141.17,141.42,140.83,141.16,5162.0,141.17,141.42,140.83,141.16,5162.0
2019-05-15 12:00:00,141.25,141.83,141.09,141.3,7598.0,141.25,141.83,141.09,141.3,7598.0
2019-05-15 12:30:00,141.26,141.26,140.3,140.47,11831.0,141.26,141.26,140.3,140.47,11831.0
2019-05-15 13:00:00,140.49,140.68,140.28,140.68,9724.0,140.49,140.68,140.28,140.68,9724.0
2019-05-15 13:30:00,140.79,141.53,140.78,141.38,7786.0,140.79,141.53,140.78,141.38,7786.0
2019-05-15 14:00:00,141.54,141.62,141.2,141.47,5053.0,141.54,141.62,141.2,141.47,5053.0
2019-05-15 14:30:00,141.55,142.13,141.55,141.56,9806.0,141.55,142.13,141.55,141.56,9806.0
2019-05-15 15:00:00,141.61,141.96,141.59,141.9,12285.0,141.61,141.96,141.59,141.9,12285.0
2019-05-15 15:30:00,141.85,141.9,141.26,141.48,34422.0,141.85,141.9,141.26,141.48,34422.0
2019-05-16 09:30:00,141.62,144.8,141.62,144.8,16651.0,141.62,144.8,141.62,144.8,16651.0
2019-05-16 10:00:00,144.93,146.68,144.04,146.58,77082.0,144.93,146.68,144.04,146.58,77082.0
2019-05-16 10:30:00,146.56,147.91,146.56,147.8,88625.0,146.56,147.91,146.56,147.8,88625.0
2019-05-16 11:00:00,147.8,147.9,146.76,147.29,45555.0,147.8,147.9,146.76,147.29,45555.0
2019-05-16 11:30:00,146.93,147.08,146.53,146.8,32585.0,146.93,147.08,146.53,146.8,32585.0
2019-05-16 12:00:00,146.54,147.56,146.54,147.09,10593.0,146.54,147.56,146.54,147.09,10593.0
2019-05-16 12:30:00,147.15,147.24,146.75,147.1,7752.0,147.15,147.24,146.75,147.1,7752.0
2019-05-16 13:00:00,147.13,147.29,146.73,147.29,8839.0,147.13,147.29,146.73,147.29,8839.0
2019-05-16 13:30:00,147.07,147.67,146.96,146.96,16050.0,147.07,147.67,146.96,146.96,16050.0
2019-05-16 14:00:00,146.88,147.08,146.67,146.83,18655.0,146.88,147.08,146.67,146.83,18655.0
2019-05-16 14:30:00,146.91,146.91,145.77,145.89,15899.0,146.91,146.91,145.77,145.89,15899.0
2019-05-16 15:00:00,145.92,145.99,145.5,145.76,9251.0,145.92,145.99,145.5,145.76,9251.0
2019-05-16 15:30:00,145.63,145.86,145.19,145.65,37489.0,145.63,145.86,145.19,145.65,37489.0
2019-05-17 09:30:00,144.6,145.0,143.5,144.15,24964.0,144.6,145.0,143.5,144.15,24964.0
2019-05-17 10:00:00,144.02,144.05,142.39,142.75,23650.0,144.02,144.05,142.39,142.75,23650.0
2019-05-17 10:30:00,142.77,144.55,142.32,144.43,16858.0,142.77,144.55,142.32,144.43,16858.0
2019-05-17 11:00:00,144.32,144.43,143.6,143.63,13490.0,144.32,144.43,143.6,143.63,13490.0
2019-05-17 11:30:00,143.53,143.66,141.85,142.41,14980.0,143.53,143.66,141.85,142.41,14980.0
2019-05-17 12:00:00,142.27,142.27,141.71,141.79,6560.0,142.27,142.27,141.71,141.79,6560.0
2019-05-17 12:30:00,141.69,141.82,141.37,141.66,7502.0,141.69,141.82,141.37,141.66,7502.0
2019-05-17 13:00:00,141.53,142.41,141.46,142.09,9100.0,141.53,142.41,141.46,142.09,9100.0
2019-05-17 13:30:00,142.05,142.25,141.65,141.84,8523.0,142.05,142.25,141.65,141.84,8523.0
2019-05-17 14:00:00,141.76,142.24,141.75,141.94,9237.0,141.76,142.24,141.75,141.94,9237.0
2019-05-17 14:30:00,141.87,142.47,141.72,142.39,14257.0,141.87,142.47,141.72,142.39,14257.0
2019-05-17 15:00:00,142.22,142.22,141.17,141.53,16910.0,142.22,142.22,141.17,141.53,16910.0
2019-05-17 15:30:00,141.42,141.56,140.61,140.64,70462.0,141.42,141.56,140.61,140.64,70462.0
2019-05-20 09:30:00,139.8,140.07,138.46,139.56,14170.0,139.8,140.07,138.46,139.56,14170.0
2019-05-20 10:00:00,139.43,139.56,138.46,139.24,11612.0,139.43,139.56,138.46,139.24,11612.0
2019-05-20 10:30:00,139.45,139.69,138.83,139.17,8900.0,139.45,139.69,138.83,139.17,8900.0
2019-05-20 11:00:00,139.28,139.35,138.63,139.03,11379.0,139.28,139.35,138.63,139.03,11379.0
2019-05-20 11:30:00,139.25,139.28,138.26,138.98,13190.0,139.25,139.28,138.26,138.98,13190.0
2019-05-20 12:00:00,139.07,139.87,138.74,139.5,8727.0,139.07,139.87,138.74,139.5,8727.0
2019-05-20 12:30:00,139.33,139.33,138.94,139.03,5800.0,139.33,139.33,138.94,139.03,5800.0
2019-05-20 13:00:00,139.02,139.52,139.02,139.18,9232.0,139.02,139.52,139.02,139.18,9232.0
2019-05-20 13:30:00,139.15,139.45,139.14,139.36,9000.0,139.15,139.45,139.14,139.36,9000.0
2019-05-20 14:00:00,139.37,139.37,138.75,138.85,9279.0,139.37,139.37,138.75,138.85,9279.0
2019-05-20 14:30:00,138.83,138.85,137.86,137.92,12196.0,138.83,138.85,137.86,137.92,12196.0
2019-05-20 15:00:00,137.83,138.48,137.75,138.47,17978.0,137.83,138.48,137.75,138.47,17978.0
2019-05-20 15:30:00,138.57,138.81,138.19,138.47,38981.0,138.57,138.81,138.19,138.47,38981.0
2019-05-21 09:30:00,139.67,139.99,139.0,139.51,15511.0,139.67,139.99,139.0,139.51,15511.0
2019-05-21 10:00:00,139.53,139.72,138.63,138.74,12120.0,139.53,139.72,138.63,138.74,12120.0
2019-05-21 10:30:00,138.93,139.18,138.68,138.95,9517.0,138.93,139.18,138.68,138.95,9517.0
2019-05-21 11:00:00,138.96,139.23,138.17,138.69,19434.0,138.96,139.23,138.17,138.69,19434.0
2019-05-21 11:30:00,138.6,138.63,137.95,138.0,12939.0,138.6,138.63,137.95,138.0,12939.0
2019-05-21 12:00:00,138.04,138.43,138.0,138.36,7405.0,138.04,138.43,138.0,138.36,7405.0
2019-05-21 12:30:00,138.3,138.58,138.27,138.57,7863.0,138.3,138.58,138.27,138.57,7863.0
2019-05-21 13:00:00,138.54,138.71,138.45,138.55,7200.0,138.54,138.71,138.45,138.55,7200.0
2019-05-21 13:30:00,138.43,138.85,138.43,138.84,9266.0,138.43,138.85,138.43,138.84,9266.0
2019-05-21 14:00:00,138.84,138.93,138.56,138.82,10630.0,138.84,138.93,138.56,138.82,10630.0
2019-05-21 14:30:00,138.91,138.93,138.49,138.7,10875.0,138.91,138.93,138.49,138.7,10875.0
2019-05-21 15:00:00,138.61,138.71,138.54,138.55,21153.0,138.61,138.71,138.54,138.55,21153.0
2019-05-21 15:30:00,138.58,139.17,138.58,138.81,48381.0,138.58,139.17,138.58,138.81,48381.0
2019-05-22 09:30:00,138.62,139.62,138.62,139.62,5305.0,138.62,139.62,138.62,139.62,5305.0
2019-05-22 10:00:00,139.65,139.99,139.16,139.53,6018.0,139.65,139.99,139.16,139.53,6018.0
2019-05-22 10:30:00,139.53,139.74,139.19,139.31,3628.0,139.53,139.74,139.19,139.31,3628.0
2019-05-22 11:00:00,139.34,139.96,139.21,139.96,3003.0,139.34,139.96,139.21,139.96,3003.0
2019-05-22 11:30:00,139.99,140.19,139.51,139.88,7620.0,139.99,140.19,139.51,139.88,7620.0
2019-05-22 12:00:00,139.82,139.99,139.62,139.91,3117.0,139.82,139.99,139.62,139.91,3117.0
2019-05-22 12:30:00,139.86,140.23,139.8,139.99,2591.0,139.86,140.23,139.8,139.99,2591.0
2019-05-22 13:00:00,139.97,140.24,139.81,139.96,5000.0,139.97,140.24,139.81,139.96,5000.0
2019-05-22 13:30:00,140.09,140.84,139.96,140.61,5427.0,140.09,140.84,139.96,140.61,5427.0
2019-05-22 14:00:00,140.58,140.74,140.25,140.43,3280.0,140.58,140.74,140.25,140.43,3280.0
2019-05-22 14:30:00,140.48,140.94,140.48,140.68,4300.0,140.48,140.94,140.48,140.68,4300.0
2019-05-22 15:00:00,140.6,140.79,140.47,140.59,6500.0,140.6,140.79,140.47,140.59,6500.0
2019-05-22 15:30:00,140.63,140.92,140.51,140.59,20242.0,140.63,140.92,140.51,140.59,20242.0
2019-05-23 09:30:00,139.47,139.5,138.07,138.08,5905.0,139.47,139.5,138.07,138.08,5905.0
2019-05-23 10:00:00,138.35,138.48,137.26,138.28,13049.0,138.35,138.48,137.26,138.28,13049.0
2019-05-23 10:30:00,138.27,138.46,138.03,138.41,13274.0,138.27,138.46,138.03,138.41,13274.0
2019-05-23 11:00:00,138.29,138.54,137.74,138.19,16781.0,138.29,138.54,137.74,138.19,16781.0
2019-05-23 11:30:00,138.03,138.05,137.68,137.74,13832.0,138.03,138.05,137.68,137.74,13832.0
2019-05-23 12:00:00,137.74,138.04,137.53,137.53,19033.0,137.74,138.04,137.53,137.53,19033.0
2019-05-23 12:30:00,137.6,138.21,137.6,137.75,10350.0,137.6,138.21,137.6,137.75,10350.0
2019-05-23 13:00:00,137.74,137.83,137.48,137.49,16988.0,137.74,137.83,137.48,137.49,16988.0
2019-05-23 13:30:00,137.5,137.64,137.24,137.37,5204.0,137.5,137.64,137.24,137.37,5204.0
2019-05-23 14:00:00,137.45,137.53,137.25,137.26,3250.0,137.45,137.53,137.25,137.26,3250.0
2019-05-23 14:30:00,137.26,137.39,136.55,136.73,8019.0,137.26,137.39,136.55,136.73,8019.0
2019-05-23 15:00:00,136.83,137.87,136.72,137.77,15453.0,136.83,137.87,136.72,137.77,15453.0
2019-05-23 15:30:00,137.75,138.3,137.34,137.8,67940.0,137.75,138.3,137.34,137.8,67940.0
2019-05-24 09:30:00,138.71,139.59,137.66,139.33,20786.0,138.71,139.59,137.66,139.33,20786.0
2019-05-24 10:00:00,139.74,139.74,138.73,138.73,9141.0,139.74,139.74,138.73,138.73,9141.0
2019-05-24 10:30:00,138.74,139.13,138.01,138.06,8650.0,138.74,139.13,138.01,138.06,8650.0
2019-05-24 11:00:00,138.04,138.39,137.85,138.0,12000.0,138.04,138.39,137.85,138.0,12000.0
2019-05-24 11:30:00,138.15,138.29,137.92,138.08,10653.0,138.15,138.29,137.92,138.08,10653.0
2019-05-24 12:00:00,138.08,138.77,138.08,138.77,3800.0,138.08,138.77,138.08,138.77,3800.0
2019-05-24 12:30:00,138.79,139.18,138.79,138.99,4201.0,138.79,139.18,138.79,138.99,4201.0
2019-05-24 13:00:00,138.93,139.0,138.76,138.78,3227.0,138.93,139.0,138.76,138.78,3227.0
2019-05-24 13:30:00,138.79,139.02,138.6,138.79,5986.0,138.79,139.02,138.6,138.79,5986.0
2019-05-24 14:00:00,138.86,138.96,138.73,138.84,3650.0,138.86,138.96,138.73,138.84,3650.0
2019-05-24 14:30:00,138.84,139.0,138.71,138.92,4199.0,138.84,139.0,138.71,138.92,4199.0
2019-05-24 15:00:00,139.0,139.19,138.83,138.92,9525.0,139.0,139.19,138.83,138.92,9525.0
2019-05-24 15:30:00,138.89,139.15,138.82,138.93,23648.0,138.89,139.15,138.82,138.93,23648.0
2019-05-28 09:30:00,139.3,140.75,139.3,140.59,8506.0,139.3,140.75,139.3,140.59,8506.0
2019-05-28 10:00:00,140.79,140.89,139.38,139.56,12951.0,140.79,140.89,139.38,139.56,12951.0
2019-05-28 10:30:00,139.3,139.53,138.76,139.37,6992.0,139.3,139.53,138.76,139.37,6992.0
2019-05-28 11:00:00,139.38,139.78,139.23,139.57,3889.0,139.38,139.78,139.23,139.57,3889.0
2019-05-28 11:30:00,139.49,139.63,139.06,139.41,5649.0,139.49,139.63,139.06,139.41,5649.0
2019-05-28 12:00:00,139.53,139.94,139.53,139.9,9626.0,139.53,139.94,139.53,139.9,9626.0
2019-05-28 12:30:00,139.99,140.16,139.85,140.1,3647.0,139.99,140.16,139.85,140.1,3647.0
2019-05-28 13:00:00,140.12,140.27,140.08,140.13,5669.0,140.12,140.27,140.08,140.13,5669.0
2019-05-28 13:30:00,140.12,141.19,140.07,140.56,12284.0,140.12,141.19,140.07,140.56,12284.0
2019-05-28 14:00:00,140.56,140.73,140.2,140.35,14824.0,140.56,140.73,140.2,140.35,14824.0
2019-05-28 14:30:00,140.37,140.63,139.67,139.89,9309.0,140.37,140.63,139.67,139.89,9309.0
2019-05-28 15:00:00,139.85,140.12,139.74,139.74,7693.0,139.85,140.12,139.74,139.74,7693.0
2019-05-28 15:30:00,139.75,139.91,139.27,139.35,30633.0,139.75,139.91,139.27,139.35,30633.0
2019-05-29 09:30:00,138.28,138.99,136.88,138.15,23474.0,138.28,138.99,136.88,138.15,23474.0
2019-05-29 10:00:00,138.48,139.15,138.01,138.98,8896.0,138.48,139.15,138.01,138.98,8896.0
2019-05-29 10:30:00,138.93,139.05,137.98,138.24,2228.0,138.93,139.05,137.98,138.24,2228.0
2019-05-29 11:00:00,137.92,138.88,137.92,138.34,2237.0,137.92,138.88,137.92,138.34,2237.0
2019-05-29 11:30:00,138.15,138.22,136.82,136.82,8958.0,138.15,138.22,136.82,136.82,8958.0
2019-05-29 12:00:00,136.92,138.0,136.8,137.94,5458.0,136.92,138.0,136.8,137.94,5458.0
2019-05-29 12:30:00,137.98,138.16,137.89,138.05,4933.0,137.98,138.16,137.89,138.05,4933.0
2019-05-29 13:00:00,137.87,138.8,137.77,138.24,3854.0,137.87,138.8,137.77,138.24,3854.0
2019-05-29 13:30:00,138.39,138.73,138.26,138.67,4218.0,138.39,138.73,138.26,138.67,4218.0
2019-05-29 14:00:00,138.42,138.94,138.42,138.79,9968.0,138.42,138.94,138.42,138.79,9968.0
2019-05-29 14:30:00,138.64,138.64,137.87,138.03,3200.0,138.64,138.64,137.87,138.03,3200.0
2019-05-29 15:00:00,138.03,138.03,137.49,137.53,5598.0,138.03,138.03,137.49,137.53,5598.0
2019-05-29 15:30:00,137.57,137.84,137.0,137.14,52965.0,137.57,137.84,137.0,137.14,52965.0
2019-05-30 09:30:00,137.27,139.19,136.5,138.34,6561.0,137.27,139.19,136.5,138.34,6561.0
2019-05-30 10:00:00,138.36,139.09,138.17,138.77,14885.0,138.36,139.09,138.17,138.77,14885.0
2019-05-30 10:30:00,138.82,139.04,137.41,137.81,26881.0,138.82,139.04,137.41,137.81,26881.0
2019-05-30 11:00:00,137.74,138.33,137.6,138.19,5144.0,137.74,138.33,137.6,138.19,5144.0
2019-05-30 11:30:00,138.14,138.15,137.59,137.84,7417.0,138.14,138.15,137.59,137.84,7417.0
2019-05-30 12:00:00,137.76,138.24,137.67,138.06,3209.0,137.76,138.24,137.67,138.06,3209.0
2019-05-30 12:30:00,138.06,138.33,138.02,138.15,3940.0,138.06,138.33,138.02,138.15,3940.0
2019-05-30 13:00:00,138.17,138.17,137.69,137.75,2600.0,138.17,138.17,137.69,137.75,2600.0
2019-05-30 13:30:00,137.8,137.8,137.34,137.53,4600.0,137.8,137.8,137.34,137.53,4600.0
2019-05-30 14:00:00,137.43,137.58,137.34,137.51,3900.0,137.43,137.58,137.34,137.51,3900.0
2019-05-30 14:30:00,137.49,137.98,137.09,137.98,3194.0,137.49,137.98,137.09,137.98,3194.0
2019-05-30 15:00:00,137.91,138.18,137.59,138.12,5811.0,137.91,138.18,137.59,138.12,5811.0
2019-05-30 15:30:00,138.04,138.29,137.79,137.93,24382.0,138.04,138.29,137.79,137.93,24382.0
2019-05-31 09:30:00,137.03,137.03,128.99,129.51,115868.0,137.03,137.03,128.99,129.51,115868.0
2019-05-31 10:00:00,129.51,130.0,128.65,130.0,43380.0,129.51,130.0,128.65,130.0,43380.0
2019-05-31 10:30:00,130.0,131.91,130.0,131.71,14408.0,130.0,131.91,130.0,131.71,14408.0
2019-05-31 11:00:00,131.99,132.68,131.77,132.44,17088.0,131.99,132.68,131.77,132.44,17088.0
2019-05-31 11:30:00,132.54,133.01,132.04,132.96,10138.0,132.54,133.01,132.04,132.96,10138.0
2019-05-31 12:00:00,133.16,133.16,132.31,132.62,8587.0,133.16,133.16,132.31,132.62,8587.0
2019-05-31 12:30:00,132.51,132.73,131.34,131.54,21789.0,132.51,132.73,131.34,131.54,21789.0
2019-05-31 13:00:00,131.61,132.32,131.42,132.32,11636.0,131.61,132.32,131.42,132.32,11636.0
2019-05-31 13:30:00,132.4,132.66,132.22,132.5,9701.0,132.4,132.66,132.22,132.5,9701.0
2019-05-31 14:00:00,132.56,132.68,132.18,132.18,10384.0,132.56,132.68,132.18,132.18,10384.0
2019-05-31 14:30:00,132.43,133.06,132.41,132.55,20614.0,132.43,133.06,132.41,132.55,20614.0
2019-05-31 15:00:00,132.55,132.55,130.92,131.21,24402.0,132.55,132.55,130.92,131.21,24402.0
2019-05-31 15:30:00,131.21,131.31,130.53,130.63,114898.0,131.21,131.31,130.53,130.63,114898.0
2019-06-03 09:30:00,130.34,131.92,129.51,129.87,34862.0,130.34,131.92,129.51,129.87,34862.0
2019-06-03 10:00:00,129.86,131.44,129.58,131.44,31933.0,129.86,131.44,129.58,131.44,31933.0
2019-06-03 10:30:00,131.45,131.55,129.79,130.53,30798.0,131.45,131.55,129.79,130.53,30798.0
2019-06-03 11:00:00,130.55,131.7,130.55,131.52,27761.0,130.55,131.7,130.55,131.52,27761.0
2019-06-03 11:30:00,131.46,131.6,130.84,131.19,9611.0,131.46,131.6,130.84,131.19,9611.0
2019-06-03 12:00:00,131.19,131.44,130.84,130.98,12385.0,131.19,131.44,130.84,130.98,12385.0
2019-06-03 12:30:00,130.97,131.4,130.86,131.18,9034.0,130.97,131.4,130.86,131.18,9034.0
2019-06-03 13:00:00,131.18,131.78,130.84,131.52,9785.0,131.18,131.78,130.84,131.52,9785.0
2019-06-03 13:30:00,131.57,131.57,130.81,130.81,17698.0,131.57,131.57,130.81,130.81,17698.0
2019-06-03 14:00:00,130.93,131.0,130.21,130.4,20149.0,130.93,131.0,130.21,130.4,20149.0
2019-06-03 14:30:00,130.5,130.53,129.9,129.96,25483.0,130.5,130.53,129.9,129.96,25483.0
2019-06-03 15:00:00,129.93,130.03,128.62,128.63,32566.0,129.93,130.03,128.62,128.63,32566.0
2019-06-03 15:30:00,128.63,129.45,128.36,129.04,68636.0,128.63,129.45,128.36,129.04,68636.0
2019-06-04 09:30:00,130.71,132.0,129.98,131.51,22445.0,130.71,132.0,129.98,131.51,22445.0
2019-06-04 10:00:00,131.32,131.89,131.21,131.58,23245.0,131.32,131.89,131.21,131.58,23245.0
2019-06-04 10:30:00,131.4,131.4,130.96,131.11,20232.0,131.4,131.4,130.96,131.11,20232.0
2019-06-04 11:00:00,131.12,131.25,130.53,130.9,44142.0,131.12,131.25,130.53,130.9,44142.0
2019-06-04 11:30:00,130.92,131.49,130.92,131.36,13118.0,130.92,131.49,130.92,131.36,13118.0
2019-06-04 12:00:00,131.42,131.66,131.24,131.5,27997.0,131.42,131.66,131.24,131.5,27997.0
2019-06-04 12:30:00,131.53,132.06,131.13,131.91,20684.0,131.53,132.06,131.13,131.91,20684.0
2019-06-04 13:00:00,131.91,132.18,131.5,132.16,7343.0,131.91,132.18,131.5,132.16,7343.0
2019-06-04 13:30:00,132.16,132.61,132.16,132.56,7287.0,132.16,132.61,132.16,132.56,7287.0
2019-06-04 14:00:00,132.57,132.59,132.23,132.29,13701.0,132.57,132.59,132.23,132.29,13701.0
2019-06-04 14:30:00,132.28,132.28,131.9,132.07,14390.0,132.28,132.28,131.9,132.07,14390.0
2019-06-04 15:00:00,132.06,132.42,131.82,132.25,38626.0,132.06,132.42,131.82,132.25,38626.0
2019-06-04 15:30:00,132.23,132.64,132.15,132.64,33861.0,132.23,132.64,132.15,132.64,33861.0
2019-06-05 09:30:00,133.63,135.14,133.63,134.74,37384.0,133.63,135.14,133.63,134.74,37384.0
2019-06-05 10:00:00,135.3,135.3,133.7,133.75,10700.0,135.3,135.3,133.7,133.75,10700.0
2019-06-05 10:30:00,133.79,134.24,133.38,134.0,14354.0,133.79,134.24,133.38,134.0,14354.0
2019-06-05 11:00:00,133.94,134.2,133.28,133.84,21575.0,133.94,134.2,133.28,133.84,21575.0
2019-06-05 11:30:00,133.85,133.95,133.55,133.66,8085.0,133.85,133.95,133.55,133.66,8085.0
2019-06-05 12:00:00,133.66,134.05,133.34,134.03,9774.0,133.66,134.05,133.34,134.03,9774.0
2019-06-05 12:30:00,133.93,134.24,133.71,134.12,10086.0,133.93,134.24,133.71,134.12,10086.0
2019-06-05 13:00:00,134.1,134.18,133.83,133.9,59895.0,134.1,134.18,133.83,133.9,59895.0
2019-06-05 13:30:00,133.93,134.98,133.92,134.4,34523.0,133.93,134.98,133.92,134.4,34523.0
2019-06-05 14:00:00,134.44,135.27,134.31,135.22,20905.0,134.44,135.27,134.31,135.22,20905.0
2019-06-05 14:30:00,135.11,135.36,134.79,135.18,14505.0,135.11,135.36,134.79,135.18,14505.0
2019-06-05 15:00:00,135.17,135.26,134.8,134.98,13991.0,135.17,135.26,134.8,134.98,13991.0
2019-06-05 15:30:00,134.96,135.05,134.37,134.49,28641.0,134.96,135.05,134.37,134.49,28641.0
2019-06-06 09:30:00,134.52,135.74,134.13,135.41,17711.0,134.52,135.74,134.13,135.41,17711.0
2019-06-06 10:00:00,135.53,136.64,135.17,136.49,15602.0,135.53,136.64,135.17,136.49,15602.0
2019-06-06 10:30:00,136.44,136.93,136.44,136.79,11751.0,136.44,136.93,136.44,136.79,11751.0
2019-06-06 11:00:00,136.8,137.42,136.79,137.27,7562.0,136.8,137.42,136.79,137.27,7562.0
2019-06-06 11:30:00,137.4,137.83,136.33,136.5,16762.0,137.4,137.83,136.33,136.5,16762.0
2019-06-06 12:00:00,136.58,136.58,136.16,136.3,9172.0,136.58,136.58,136.16,136.3,9172.0
2019-06-06 12:30:00,136.36,137.3,136.36,137.3,7711.0,136.36,137.3,136.36,137.3,7711.0
2019-06-06 13:00:00,137.26,137.32,136.78,136.84,8424.0,137.26,137.32,136.78,136.84,8424.0
2019-06-06 13:30:00,136.9,137.33,136.89,137.18,11471.0,136.9,137.33,136.89,137.18,11471.0
2019-06-06 14:00:00,137.34,137.34,136.7,136.7,10451.0,137.34,137.34,136.7,136.7,10451.0
2019-06-06 14:30:00,136.61,136.99,136.55,136.92,10459.0,136.61,136.99,136.55,136.92,10459.0
2019-06-06 15:00:00,136.95,137.36,136.62,137.36,18177.0,136.95,137.36,136.62,137.36,18177.0
2019-06-06 15:30:00,137.29,137.49,136.92,137.06,44345.0,137.29,137.49,136.92,137.06,44345.0
2019-06-07 09:30:00,137.61,139.21,136.94,138.24,29893.0,137.61,139.21,136.94,138.24,29893.0
2019-06-07 10:00:00,138.17,138.17,137.34,138.0,6469.0,138.17,138.17,137.34,138.0,6469.0
2019-06-07 10:30:00,138.01,138.41,137.95,138.41,7440.0,138.01,138.41,137.95,138.41,7440.0
2019-06-07 11:00:00,138.61,138.85,137.86,137.86,12595.0,138.61,138.85,137.86,137.86,12595.0
2019-06-07 11:30:00,137.73,138.3,137.73,138.3,4510.0,137.73,138.3,137.73,138.3,4510.0
2019-06-07 12:00:00,138.23,138.61,138.23,138.61,3567.0,138.23,138.61,138.23,138.61,3567.0
2019-06-07 12:30:00,138.5,138.73,138.49,138.65,2329.0,138.5,138.73,138.49,138.65,2329.0
2019-06-07 13:00:00,138.5,138.67,138.26,138.37,5626.0,138.5,138.67,138.26,138.37,5626.0
2019-06-07 13:30:00,138.38,138.52,137.96,138.11,6632.0,138.38,138.52,137.96,138.11,6632.0
2019-06-07 14:00:00,138.11,138.11,137.62,137.87,9513.0,138.11,138.11,137.62,137.87,9513.0
2019-06-07 14:30:00,137.9,138.07,137.63,137.91,12948.0,137.9,138.07,137.63,137.91,12948.0
2019-06-07 15:00:00,137.91,138.32,137.91,138.23,17367.0,137.91,138.32,137.91,138.23,17367.0
2019-06-07 15:30:00,138.28,138.39,137.76,137.92,48077.0,138.28,138.39,137.76,137.92,48077.0
2019-06-10 09:30:00,138.4,141.35,138.4,141.24,31828.0,138.4,141.35,138.4,141.24,31828.0
2019-06-10 10:00:00,141.46,141.5,140.65,140.84,6472.0,141.46,141.5,140.65,140.84,6472.0
2019-06-10 10:30:00,140.94,141.69,140.94,141.54,6491.0,140.94,141.69,140.94,141.54,6491.0
2019-06-10 11:00:00,141.52,141.52,140.98,141.05,5061.0,141.52,141.52,140.98,141.05,5061.0
2019-06-10 11:30:00,141.12,141.86,141.09,141.86,5250.0,141.12,141.86,141.09,141.86,5250.0
2019-06-10 12:00:00,141.92,142.09,141.65,142.09,4537.0,141.92,142.09,141.65,142.09,4537.0
2019-06-10 12:30:00,142.16,142.99,141.99,142.49,26204.0,142.16,142.99,141.99,142.49,26204.0
2019-06-10 13:00:00,142.5,143.14,142.5,143.04,12357.0,142.5,143.14,142.5,143.04,12357.0
2019-06-10 13:30:00,142.99,143.58,142.78,142.93,12755.0,142.99,143.58,142.78,142.93,12755.0
2019-06-10 14:00:00,142.89,143.08,142.33,142.33,10964.0,142.89,143.08,142.33,142.33,10964.0
2019-06-10 14:30:00,142.52,142.96,142.52,142.81,8352.0,142.52,142.96,142.52,142.81,8352.0
2019-06-10 15:00:00,142.79,142.97,142.29,142.29,15014.0,142.79,142.97,142.29,142.29,15014.0
2019-06-10 15:30:00,142.29,142.48,141.84,142.05,42606.0,142.29,142.48,141.84,142.05,42606.0
2019-06-11 09:30:00,142.73,143.66,142.39,142.61,14459.0,142.73,143.66,142.39,142.61,14459.0
2019-06-11 10:00:00,142.61,142.69,141.25,142.2,12456.0,142.61,142.69,141.25,142.2,12456.0
2019-06-11 10:30:00,142.22,142.34,141.26,141.42,9235.0,142.22,142.34,141.26,141.42,9235.0
2019-06-11 11:00:00,141.5,141.59,140.66,140.66,5164.0,141.5,141.59,140.66,140.66,5164.0
2019-06-11 11:30:00,140.64,140.75,140.25,140.3,8635.0,140.64,140.75,140.25,140.3,8635.0
2019-06-11 12:00:00,140.21,140.33,139.68,140.33,7485.0,140.21,140.33,139.68,140.33,7485.0
2019-06-11 12:30:00,140.35,140.56,140.08,140.15,4333.0,140.35,140.56,140.08,140.15,4333.0
2019-06-11 13:00:00,140.05,140.38,140.04,140.32,3650.0,140.05,140.38,140.04,140.32,3650.0
2019-06-11 13:30:00,140.33,141.17,140.28,141.03,5480.0,140.33,141.17,140.28,141.03,5480.0
2019-06-11 14:00:00,141.03,141.23,140.84,141.09,4139.0,141.03,141.23,140.84,141.09,4139.0
2019-06-11 14:30:00,141.11,141.25,141.02,141.13,5729.0,141.11,141.25,141.02,141.13,5729.0
2019-06-11 15:00:00,141.18,141.38,141.04,141.38,11945.0,141.18,141.38,141.04,141.38,11945.0
2019-06-11 15:30:00,141.31,141.63,141.2,141.31,21297.0,141.31,141.63,141.2,141.31,21297.0
2019-06-12 09:30:00,142.26,143.32,141.5,143.0,40228.0,142.26,143.32,141.5,143.0,40228.0
2019-06-12 10:00:00,143.04,143.29,142.56,142.74,13962.0,143.04,143.29,142.56,142.74,13962.0
2019-06-12 10:30:00,142.55,143.14,142.55,143.08,5533.0,142.55,143.14,142.55,143.08,5533.0
2019-06-12 11:00:00,142.95,143.33,142.88,143.32,3880.0,142.95,143.33,142.88,143.32,3880.0
2019-06-12 11:30:00,143.18,143.31,142.87,143.02,5439.0,143.18,143.31,142.87,143.02,5439.0
2019-06-12 12:00:00,143.05,143.66,143.05,143.66,4186.0,143.05,143.66,143.05,143.66,4186.0
2019-06-12 12:30:00,143.6,143.87,143.55,143.85,3080.0,143.6,143.87,143.55,143.85,3080.0
2019-06-12 13:00:00,143.8,143.93,143.62,143.88,3398.0,143.8,143.93,143.62,143.88,3398.0
2019-06-12 13:30:00,144.0,144.25,143.93,144.25,3900.0,144.0,144.25,143.93,144.25,3900.0
2019-06-12 14:00:00,144.06,144.23,143.91,144.09,8164.0,144.06,144.23,143.91,144.09,8164.0
2019-06-12 14:30:00,144.18,144.37,144.11,144.24,7235.0,144.18,144.37,144.11,144.24,7235.0
2019-06-12 15:00:00,144.24,144.72,144.24,144.54,6353.0,144.24,144.72,144.24,144.54,6353.0
2019-06-12 15:30:00,144.6,144.61,144.28,144.32,24624.0,144.6,144.61,144.28,144.32,24624.0
2019-06-13 09:30:00,144.81,145.63,144.09,144.28,18150.0,144.81,145.63,144.09,144.28,18150.0
2019-06-13 10:00:00,144.49,144.49,143.67,144.08,4775.0,144.49,144.49,143.67,144.08,4775.0
2019-06-13 10:30:00,144.07,144.17,143.72,143.9,2000.0,144.07,144.17,143.72,143.9,2000.0
2019-06-13 11:00:00,143.87,144.41,143.87,144.41,2796.0,143.87,144.41,143.87,144.41,2796.0
2019-06-13 11:30:00,144.22,144.72,144.22,144.71,4502.0,144.22,144.72,144.22,144.71,4502.0
2019-06-13 12:00:00,144.61,144.69,144.48,144.59,2107.0,144.61,144.69,144.48,144.59,2107.0
2019-06-13 12:30:00,144.32,144.77,144.32,144.58,1300.0,144.32,144.77,144.32,144.58,1300.0
2019-06-13 13:00:00,144.52,144.58,144.32,144.58,3694.0,144.52,144.58,144.32,144.58,3694.0
2019-06-13 13:30:00,144.58,144.65,144.41,144.65,2719.0,144.58,144.65,144.41,144.65,2719.0
2019-06-13 14:00:00,144.4,144.51,144.14,144.48,8700.0,144.4,144.51,144.14,144.48,8700.0
2019-06-13 14:30:00,144.32,144.52,144.32,144.34,5325.0,144.32,144.52,144.32,144.34,5325.0
2019-06-13 15:00:00,144.44,144.47,144.1,144.38,8522.0,144.44,144.47,144.1,144.38,8522.0
2019-06-13 15:30:00,144.45,144.69,144.27,144.54,27003.0,144.45,144.69,144.27,144.54,27003.0
2019-06-14 09:30:00,144.77,144.77,143.06,143.41,7505.0,144.77,144.77,143.06,143.41,7505.0
2019-06-14 10:00:00,143.42,143.91,143.36,143.73,8561.0,143.42,143.91,143.36,143.73,8561.0
2019-06-14 10:30:00,143.71,143.71,143.02,143.09,8293.0,143.71,143.71,143.02,143.09,8293.0
2019-06-14 11:00:00,143.0,143.01,142.2,142.96,6302.0,143.0,143.01,142.2,142.96,6302.0
2019-06-14 11:30:00,143.04,143.04,142.45,142.55,7649.0,143.04,143.04,142.45,142.55,7649.0
2019-06-14 12:00:00,142.58,142.58,142.13,142.13,5296.0,142.58,142.58,142.13,142.13,5296.0
2019-06-14 12:30:00,142.22,142.31,142.07,142.11,7390.0,142.22,142.31,142.07,142.11,7390.0
2019-06-14 13:00:00,142.08,142.08,141.59,141.63,12167.0,142.08,142.08,141.59,141.63,12167.0
2019-06-14 13:30:00,141.64,141.88,141.29,141.83,11813.0,141.64,141.88,141.29,141.83,11813.0
2019-06-14 14:00:00,141.83,141.87,141.2,141.28,13530.0,141.83,141.87,141.2,141.28,13530.0
2019-06-14 14:30:00,141.23,141.23,140.78,140.84,16541.0,141.23,141.23,140.78,140.84,16541.0
2019-06-14 15:00:00,140.89,141.54,140.84,141.53,7710.0,140.89,141.54,140.84,141.53,7710.0
2019-06-14 15:30:00,141.53,141.7,140.97,140.97,24630.0,141.53,141.7,140.97,140.97,24630.0
2019-06-17 09:30:00,141.83,142.9,141.81,142.25,6279.0,141.83,142.9,141.81,142.25,6279.0
2019-06-17 10:00:00,142.29,142.5,142.17,142.39,1837.0,142.29,142.5,142.17,142.39,1837.0
2019-06-17 10:30:00,142.37,142.37,141.95,142.04,11858.0,142.37,142.37,141.95,142.04,11858.0
2019-06-17 11:00:00,142.16,142.17,141.4,141.8,7503.0,142.16,142.17,141.4,141.8,7503.0
2019-06-17 11:30:00,141.79,141.79,141.25,141.47,5528.0,141.79,141.79,141.25,141.47,5528.0
2019-06-17 12:00:00,141.45,142.19,141.2,142.19,12737.0,141.45,142.19,141.2,142.19,12737.0
2019-06-17 12:30:00,142.1,142.81,142.0,142.81,5179.0,142.1,142.81,142.0,142.81,5179.0
2019-06-17 13:00:00,142.73,142.85,142.38,142.41,7861.0,142.73,142.85,142.38,142.41,7861.0
2019-06-17 13:30:00,142.48,142.76,142.39,142.71,10774.0,142.48,142.76,142.39,142.71,10774.0
2019-06-17 14:00:00,142.76,142.91,142.66,142.8,9360.0,142.76,142.91,142.66,142.8,9360.0
2019-06-17 14:30:00,142.85,142.91,142.65,142.76,3645.0,142.85,142.91,142.65,142.76,3645.0
2019-06-17 15:00:00,142.69,142.94,142.51,142.69,7225.0,142.69,142.94,142.51,142.69,7225.0
2019-06-17 15:30:00,142.71,142.8,141.7,141.88,53398.0,142.71,142.8,141.7,141.88,53398.0
2019-06-18 09:30:00,142.76,143.56,142.67,143.5,8795.0,142.76,143.56,142.67,143.5,8795.0
2019-06-18 10:00:00,143.79,145.12,143.77,145.11,21947.0,143.79,145.12,143.77,145.11,21947.0
2019-06-18 10:30:00,145.18,146.87,145.18,146.52,31270.0,145.18,146.87,145.18,146.52,31270.0
2019-06-18 11:00:00,146.57,146.57,145.8,145.97,12424.0,146.57,146.57,145.8,145.97,12424.0
2019-06-18 11:30:00,146.08,146.36,145.9,146.07,9175.0,146.08,146.36,145.9,146.07,9175.0
2019-06-18 12:00:00,146.11,146.54,145.82,146.15,13413.0,146.11,146.54,145.82,146.15,13413.0
2019-06-18 12:30:00,146.13,146.4,145.98,146.39,5483.0,146.13,146.4,145.98,146.39,5483.0
2019-06-18 13:00:00,146.24,146.24,145.53,145.74,17022.0,146.24,146.24,145.53,145.74,17022.0
2019-06-18 13:30:00,145.69,145.69,145.11,145.13,6431.0,145.69,145.69,145.11,145.13,6431.0
2019-06-18 14:00:00,145.11,145.26,145.11,145.2,2600.0,145.11,145.26,145.11,145.2,2600.0
2019-06-18 14:30:00,145.2,145.25,144.54,144.56,12714.0,145.2,145.25,144.54,144.56,12714.0
2019-06-18 15:00:00,144.45,144.64,144.33,144.4,7725.0,144.45,144.64,144.33,144.4,7725.0
2019-06-18 15:30:00,144.41,144.47,144.1,144.3,36266.0,144.41,144.47,144.1,144.3,36266.0
2019-06-19 09:30:00,144.44,144.64,143.4,144.17,13835.0,144.44,144.64,143.4,144.17,13835.0
2019-06-19 10:00:00,144.47,144.54,143.84,143.84,4805.0,144.47,144.54,143.84,143.84,4805.0
2019-06-19 10:30:00,143.89,144.0,143.5,143.58,6800.0,143.89,144.0,143.5,143.58,6800.0
2019-06-19 11:00:00,143.72,144.17,143.67,144.17,11019.0,143.72,144.17,143.67,144.17,11019.0
2019-06-19 11:30:00,144.3,144.35,143.87,144.19,10025.0,144.3,144.35,143.87,144.19,10025.0
2019-06-19 12:00:00,144.08,144.09,143.44,143.68,11262.0,144.08,144.09,143.44,143.68,11262.0
2019-06-19 12:30:00,143.73,144.51,143.72,144.51,21673.0,143.73,144.51,143.72,144.51,21673.0
2019-06-19 13:00:00,144.59,144.6,144.29,144.31,3160.0,144.59,144.6,144.29,144.31,3160.0
2019-06-19 13:30:00,144.46,144.49,144.32,144.46,2583.0,144.46,144.49,144.32,144.46,2583.0
2019-06-19 14:00:00,144.38,145.22,144.28,144.49,9560.0,144.38,145.22,144.28,144.49,9560.0
2019-06-19 14:30:00,144.59,145.0,144.3,144.69,7602.0,144.59,145.0,144.3,144.69,7602.0
2019-06-19 15:00:00,144.79,145.36,144.79,145.26,5009.0,144.79,145.36,144.79,145.26,5009.0
2019-06-19 15:30:00,145.29,145.85,145.27,145.49,22395.0,145.29,145.85,145.27,145.49,22395.0
2019-06-20 09:30:00,147.53,148.63,147.14,148.28,14529.0,147.53,148.63,147.14,148.28,14529.0
2019-06-20 10:00:00,148.07,148.46,147.49,147.97,9974.0,148.07,148.46,147.49,147.97,9974.0
2019-06-20 10:30:00,147.88,148.1,147.28,147.87,34805.0,147.88,148.1,147.28,147.87,34805.0
2019-06-20 11:00:00,147.9,148.0,147.31,147.44,24576.0,147.9,148.0,147.31,147.44,24576.0
2019-06-20 11:30:00,147.41,147.42,146.58,146.9,24450.0,147.41,147.42,146.58,146.9,24450.0
2019-06-20 12:00:00,146.9,146.9,145.7,146.56,26122.0,146.9,146.9,145.7,146.56,26122.0
2019-06-20 12:30:00,146.61,146.84,146.28,146.56,11223.0,146.61,146.84,146.28,146.56,11223.0
2019-06-20 13:00:00,146.55,146.55,146.1,146.52,5918.0,146.55,146.55,146.1,146.52,5918.0
2019-06-20 13:30:00,146.46,146.58,146.1,146.46,5100.0,146.46,146.58,146.1,146.46,5100.0
2019-06-20 14:00:00,146.27,146.34,146.11,146.13,3400.0,146.27,146.34,146.11,146.13,3400.0
2019-06-20 14:30:00,146.06,147.21,146.06,147.14,5501.0,146.06,147.21,146.06,147.14,5501.0
2019-06-20 15:00:00,147.22,147.35,147.0,147.31,10745.0,147.22,147.35,147.0,147.31,10745.0
2019-06-20 15:30:00,147.29,147.56,147.0,147.14,16565.0,147.29,147.56,147.0,147.14,16565.0
2019-06-21 09:30:00,147.04,147.04,144.77,145.59,44680.0,147.04,147.04,144.77,145.59,44680.0
2019-06-21 10:00:00,145.33,145.33,144.19,144.57,21418.0,145.33,145.33,144.19,144.57,21418.0
2019-06-21 10:30:00,144.6,145.47,144.6,145.32,2942.0,144.6,145.47,144.6,145.32,2942.0
2019-06-21 11:00:00,145.39,145.6,145.11,145.11,5500.0,145.39,145.6,145.11,145.11,5500.0
2019-06-21 11:30:00,145.1,145.1,144.68,144.78,2100.0,145.1,145.1,144.68,144.78,2100.0
2019-06-21 12:00:00,144.9,144.9,144.64,144.64,5261.0,144.9,144.9,144.64,144.64,5261.0
2019-06-21 12:30:00,144.68,144.9,144.59,144.59,5378.0,144.68,144.9,144.59,144.59,5378.0
2019-06-21 13:00:00,144.71,144.95,144.57,144.7,4146.0,144.71,144.95,144.57,144.7,4146.0
2019-06-21 13:30:00,144.8,144.84,144.6,144.6,1550.0,144.8,144.84,144.6,144.6,1550.0
2019-06-21 14:00:00,144.77,144.77,144.29,144.57,7487.0,144.77,144.77,144.29,144.57,7487.0
2019-06-21 14:30:00,144.72,145.1,144.66,144.72,6789.0,144.72,145.1,144.66,144.72,6789.0
2019-06-21 15:00:00,144.66,144.72,143.85,143.85,16416.0,144.66,144.72,143.85,143.85,16416.0
2019-06-21 15:30:00,143.82,144.92,143.68,144.3,67271.0,143.82,144.92,143.68,144.3,67271.0
2019-06-24 09:30:00,144.99,145.45,144.29,145.04,16352.0,144.99,145.45,144.29,145.04,16352.0
2019-06-24 10:00:00,144.8,145.9,144.8,145.78,8717.0,144.8,145.9,144.8,145.78,8717.0
2019-06-24 10:30:00,145.8,145.99,145.41,145.93,3822.0,145.8,145.99,145.41,145.93,3822.0
2019-06-24 11:00:00,145.99,146.46,145.59,145.59,7755.0,145.99,146.46,145.59,145.59,7755.0
2019-06-24 11:30:00,145.88,146.19,145.78,145.78,3501.0,145.88,146.19,145.78,145.78,3501.0
2019-06-24 12:00:00,145.68,145.68,144.67,144.91,5469.0,145.68,145.68,144.67,144.91,5469.0
2019-06-24 12:30:00,144.96,145.27,144.94,145.0,4515.0,144.96,145.27,144.94,145.0,4515.0
2019-06-24 13:00:00,144.94,145.04,144.4,144.43,5007.0,144.94,145.04,144.4,144.43,5007.0
2019-06-24 13:30:00,144.49,144.57,144.04,144.27,5150.0,144.49,144.57,144.04,144.27,5150.0
2019-06-24 14:00:00,144.34,144.45,144.1,144.21,4537.0,144.34,144.45,144.1,144.21,4537.0
2019-06-24 14:30:00,144.24,144.36,144.13,144.36,4600.0,144.24,144.36,144.13,144.36,4600.0
2019-06-24 15:00:00,144.38,144.65,144.18,144.57,4611.0,144.38,144.65,144.18,144.57,4611.0
2019-06-24 15:30:00,144.65,144.93,144.6,144.6,27217.0,144.65,144.93,144.6,144.6,27217.0
2019-06-25 09:30:00,144.71,146.12,144.18,145.94,6505.0,144.71,146.12,144.18,145.94,6505.0
2019-06-25 10:00:00,145.68,145.92,145.23,145.42,5374.0,145.68,145.92,145.23,145.42,5374.0
2019-06-25 10:30:00,145.38,145.38,144.69,144.99,4623.0,145.38,145.38,144.69,144.99,4623.0
2019-06-25 11:00:00,144.79,145.6,144.67,145.43,4282.0,144.79,145.6,144.67,145.43,4282.0
2019-06-25 11:30:00,145.58,145.87,145.58,145.64,4599.0,145.58,145.87,145.58,145.64,4599.0
2019-06-25 12:00:00,145.74,146.23,145.5,145.52,3900.0,145.74,146.23,145.5,145.52,3900.0
2019-06-25 12:30:00,145.56,145.62,145.04,145.1,3424.0,145.56,145.62,145.04,145.1,3424.0
2019-06-25 13:00:00,144.95,145.31,144.8,145.31,5800.0,144.95,145.31,144.8,145.31,5800.0
2019-06-25 13:30:00,145.53,145.75,145.23,145.23,4458.0,145.53,145.75,145.23,145.23,4458.0
2019-06-25 14:00:00,145.24,145.24,144.77,144.78,6222.0,145.24,145.24,144.77,144.78,6222.0
2019-06-25 14:30:00,144.73,144.85,144.4,144.64,11660.0,144.73,144.85,144.4,144.64,11660.0
2019-06-25 15:00:00,144.68,144.89,144.49,144.55,9301.0,144.68,144.89,144.49,144.55,9301.0
2019-06-25 15:30:00,144.56,144.65,144.25,144.41,27751.0,144.56,144.65,144.25,144.41,27751.0
2019-06-26 09:30:00,145.01,145.91,142.69,143.0,16582.0,145.01,145.91,142.69,143.0,16582.0
2019-06-26 10:00:00,142.92,143.33,142.24,142.65,11742.0,142.92,143.33,142.24,142.65,11742.0
2019-06-26 10:30:00,142.52,143.69,142.52,143.55,9672.0,142.52,143.69,142.52,143.55,9672.0
2019-06-26 11:00:00,143.59,143.78,143.01,143.02,3656.0,143.59,143.78,143.01,143.02,3656.0
2019-06-26 11:30:00,142.92,142.92,142.23,142.46,4708.0,142.92,142.92,142.23,142.46,4708.0
2019-06-26 12:00:00,142.32,142.39,141.84,142.01,4008.0,142.32,142.39,141.84,142.01,4008.0
2019-06-26 12:30:00,142.15,142.17,141.93,142.07,2814.0,142.15,142.17,141.93,142.07,2814.0
2019-06-26 13:00:00,141.99,142.31,141.96,142.09,24720.0,141.99,142.31,141.96,142.09,24720.0
2019-06-26 13:30:00,142.13,142.66,142.04,142.66,5507.0,142.13,142.66,142.04,142.66,5507.0
2019-06-26 14:00:00,142.6,142.83,142.43,142.56,2160.0,142.6,142.83,142.43,142.56,2160.0
2019-06-26 14:30:00,142.6,142.65,141.48,141.81,4109.0,142.6,142.65,141.48,141.81,4109.0
2019-06-26 15:00:00,141.82,141.9,141.56,141.56,10222.0,141.82,141.9,141.56,141.56,10222.0
2019-06-26 15:30:00,141.56,142.14,141.5,141.93,17746.0,141.56,142.14,141.5,141.93,17746.0
2019-06-27 09:30:00,142.56,143.6,141.76,143.4,6013.0,142.56,143.6,141.76,143.4,6013.0
2019-06-27 10:00:00,143.42,143.84,143.23,143.27,7188.0,143.42,143.84,143.23,143.27,7188.0
2019-06-27 10:30:00,143.05,143.63,142.75,142.76,8860.0,143.05,143.63,142.75,142.76,8860.0
2019-06-27 11:00:00,142.87,143.37,142.64,142.84,13887.0,142.87,143.37,142.64,142.84,13887.0
2019-06-27 11:30:00,142.82,143.46,142.77,143.31,24297.0,142.82,143.46,142.77,143.31,24297.0
2019-06-27 12:00:00,143.31,143.8,143.23,143.25,11686.0,143.31,143.8,143.23,143.25,11686.0
2019-06-27 12:30:00,143.41,143.5,143.22,143.33,16410.0,143.41,143.5,143.22,143.33,16410.0
2019-06-27 13:00:00,143.34,143.54,143.06,143.49,32092.0,143.34,143.54,143.06,143.49,32092.0
2019-06-27 13:30:00,143.49,144.34,143.34,144.33,20455.0,143.49,144.34,143.34,144.33,20455.0
2019-06-27 14:00:00,144.38,145.13,144.3,144.93,9357.0,144.38,145.13,144.3,144.93,9357.0
2019-06-27 14:30:00,145.05,145.52,145.02,145.38,9139.0,145.05,145.52,145.02,145.38,9139.0
2019-06-27 15:00:00,145.38,145.95,145.37,145.92,9486.0,145.38,145.95,145.37,145.92,9486.0
2019-06-27 15:30:00,145.99,146.01,145.6,145.69,30109.0,145.99,146.01,145.6,145.69,30109.0
2019-06-28 09:30:00,146.4,147.63,144.27,144.4,40218.0,146.4,147.63,144.27,144.4,40218.0
2019-06-28 10:00:00,144.56,145.83,144.34,145.81,33129.0,144.56,145.83,144.34,145.81,33129.0
2019-06-28 10:30:00,145.89,146.8,145.89,146.46,7027.0,145.89,146.8,145.89,146.46,7027.0
2019-06-28 11:00:00,146.32,147.53,146.1,147.27,10307.0,146.32,147.53,146.1,147.27,10307.0
2019-06-28 11:30:00,147.32,147.75,147.26,147.62,9842.0,147.32,147.75,147.26,147.62,9842.0
2019-06-28 12:00:00,147.58,148.06,147.57,147.97,23646.0,147.58,148.06,147.57,147.97,23646.0
2019-06-28 12:30:00,148.03,148.13,147.89,148.03,14391.0,148.03,148.13,147.89,148.03,14391.0
2019-06-28 13:00:00,147.97,147.97,147.63,147.93,5342.0,147.97,147.97,147.63,147.93,5342.0
2019-06-28 13:30:00,147.94,148.12,147.75,147.89,15117.0,147.94,148.12,147.75,147.89,15117.0
2019-06-28 14:00:00,147.89,148.55,147.89,148.36,17157.0,147.89,148.55,147.89,148.36,17157.0
2019-06-28 14:30:00,148.43,148.57,148.09,148.13,9288.0,148.43,148.57,148.09,148.13,9288.0
2019-06-28 15:00:00,148.17,148.25,147.99,148.11,5899.0,148.17,148.25,147.99,148.11,5899.0
2019-06-28 15:30:00,148.13,148.93,147.87,148.81,44480.0,148.13,148.93,147.87,148.81,44480.0
2019-07-01 09:30:00,150.0,150.54,149.23,149.46,37740.0,150.0,150.54,149.23,149.46,37740.0
2019-07-01 10:00:00,149.54,150.09,149.28,149.97,19285.0,149.54,150.09,149.28,149.97,19285.0
2019-07-01 10:30:00,149.96,150.57,149.85,150.19,25059.0,149.96,150.57,149.85,150.19,25059.0
2019-07-01 11:00:00,150.22,150.41,149.77,150.27,23577.0,150.22,150.41,149.77,150.27,23577.0
2019-07-01 11:30:00,150.36,150.75,149.85,149.98,83830.0,150.36,150.75,149.85,149.98,83830.0
2019-07-01 12:00:00,149.98,150.11,149.88,150.1,29470.0,149.98,150.11,149.88,150.1,29470.0
2019-07-01 12:30:00,150.05,150.34,149.76,149.89,6854.0,150.05,150.34,149.76,149.89,6854.0
2019-07-01 13:00:00,149.86,150.03,149.67,150.03,5160.0,149.86,150.03,149.67,150.03,5160.0
2019-07-01 13:30:00,149.95,150.38,149.72,150.05,8548.0,149.95,150.38,149.72,150.05,8548.0
2019-07-01 14:00:00,150.05,150.13,149.89,149.98,11273.0,150.05,150.13,149.89,149.98,11273.0
2019-07-01 14:30:00,149.93,150.16,149.93,150.01,16695.0,149.93,150.16,149.93,150.01,16695.0
2019-07-01 15:00:00,150.0,150.23,149.99,150.1,41866.0,150.0,150.23,149.99,150.1,41866.0
2019-07-01 15:30:00,150.16,150.33,149.93,150.11,75432.0,150.16,150.33,149.93,150.11,75432.0
2019-07-02 09:30:00,151.0,151.6,150.1,150.97,16956.0,151.0,151.6,150.1,150.97,16956.0
2019-07-02 10:00:00,150.97,151.72,150.97,151.53,29404.0,150.97,151.72,150.97,151.53,29404.0
2019-07-02 10:30:00,151.61,152.08,151.4,151.77,11373.0,151.61,152.08,151.4,151.77,11373.0
2019-07-02 11:00:00,151.77,152.01,151.24,151.58,30840.0,151.77,152.01,151.24,151.58,30840.0
2019-07-02 11:30:00,151.57,151.68,150.21,151.13,31876.0,151.57,151.68,150.21,151.13,31876.0
2019-07-02 12:00:00,151.13,151.43,150.9,151.27,7490.0,151.13,151.43,150.9,151.27,7490.0
2019-07-02 12:30:00,151.28,151.31,151.05,151.05,3334.0,151.28,151.31,151.05,151.05,3334.0
2019-07-02 13:00:00,151.04,151.3,150.55,150.96,14819.0,151.04,151.3,150.55,150.96,14819.0
2019-07-02 13:30:00,150.99,151.36,150.88,151.36,21754.0,150.99,151.36,150.88,151.36,21754.0
2019-07-02 14:00:00,151.21,151.25,150.38,150.79,16352.0,151.21,151.25,150.38,150.79,16352.0
2019-07-02 14:30:00,150.79,151.04,149.74,149.97,44123.0,150.79,151.04,149.74,149.97,44123.0
2019-07-02 15:00:00,149.75,149.76,149.05,149.13,15955.0,149.75,149.76,149.05,149.13,15955.0
2019-07-02 15:30:00,149.05,149.7,148.88,149.7,36055.0,149.05,149.7,148.88,149.7,36055.0
2019-07-03 09:30:00,150.0,151.31,149.53,151.31,8335.0,150.0,151.31,149.53,151.31,8335.0
2019-07-03 10:00:00,151.36,151.59,151.14,151.46,8007.0,151.36,151.59,151.14,151.46,8007.0
2019-07-03 10:30:00,151.54,151.78,151.12,151.13,3936.0,151.54,151.78,151.12,151.13,3936.0
2019-07-03 11:00:00,151.0,151.17,149.81,150.05,5696.0,151.0,151.17,149.81,150.05,5696.0
2019-07-03 11:30:00,150.12,150.67,149.83,149.87,4475.0,150.12,150.67,149.83,149.87,4475.0
2019-07-03 12:00:00,149.95,150.21,149.82,150.07,3611.0,149.95,150.21,149.82,150.07,3611.0
2019-07-03 12:30:00,150.09,150.74,149.85,150.74,11476.0,150.09,150.74,149.85,150.74,11476.0
2019-07-05 09:30:00,149.79,149.85,146.45,146.98,43543.0,149.79,149.85,146.45,146.98,43543.0
2019-07-05 10:00:00,146.7,148.23,146.7,147.92,3000.0,146.7,148.23,146.7,147.92,3000.0
2019-07-05 10:30:00,147.93,147.93,147.08,147.25,7900.0,147.93,147.93,147.08,147.25,7900.0
2019-07-05 11:00:00,147.38,148.2,146.96,148.06,9553.0,147.38,148.2,146.96,148.06,9553.0
2019-07-05 11:30:00,148.11,148.6,148.11,148.6,2900.0,148.11,148.6,148.11,148.6,2900.0
2019-07-05 12:00:00,148.43,148.82,148.39,148.56,6179.0,148.43,148.82,148.39,148.56,6179.0
2019-07-05 12:30:00,148.8,149.17,148.58,149.17,2676.0,148.8,149.17,148.58,149.17,2676.0
2019-07-05 13:00:00,149.11,149.26,148.89,149.26,1402.0,149.11,149.26,148.89,149.26,1402.0
2019-07-05 13:30:00,149.28,149.54,149.24,149.24,7303.0,149.28,149.54,149.24,149.24,7303.0
2019-07-05 14:00:00,149.25,149.34,148.96,149.31,2994.0,149.25,149.34,148.96,149.31,2994.0
2019-07-05 14:30:00,149.33,149.79,149.26,149.79,3500.0,149.33,149.79,149.26,149.79,3500.0
2019-07-05 15:00:00,149.75,149.83,149.22,149.45,6465.0,149.75,149.83,149.22,149.45,6465.0
2019-07-05 15:30:00,149.56,149.93,149.39,149.8,14675.0,149.56,149.93,149.39,149.8,14675.0
2019-07-08 09:30:00,149.09,149.8,148.02,148.98,4694.0,149.09,149.8,148.02,148.98,4694.0
2019-07-08 10:00:00,148.8,148.85,148.48,148.65,3287.0,148.8,148.85,148.48,148.65,3287.0
2019-07-08 10:30:00,148.59,149.06,148.47,148.47,9025.0,148.59,149.06,148.47,148.47,9025.0
2019-07-08 11:00:00,148.59,148.86,148.46,148.59,21741.0,148.59,148.86,148.46,148.59,21741.0
2019-07-08 11:30:00,148.45,148.66,148.27,148.32,11570.0,148.45,148.66,148.27,148.32,11570.0
2019-07-08 12:00:00,148.31,148.38,147.95,148.03,5419.0,148.31,148.38,147.95,148.03,5419.0
2019-07-08 12:30:00,148.09,148.09,147.56,147.67,3305.0,148.09,148.09,147.56,147.67,3305.0
2019-07-08 13:00:00,147.65,147.85,147.53,147.72,3020.0,147.65,147.85,147.53,147.72,3020.0
2019-07-08 13:30:00,147.83,148.12,147.15,147.22,9698.0,147.83,148.12,147.15,147.22,9698.0
2019-07-08 14:00:00,147.3,147.4,147.07,147.28,6081.0,147.3,147.4,147.07,147.28,6081.0
2019-07-08 14:30:00,147.26,147.94,147.26,147.93,5600.0,147.26,147.94,147.26,147.93,5600.0
2019-07-08 15:00:00,147.91,148.42,147.88,148.14,6324.0,147.91,148.42,147.88,148.14,6324.0
2019-07-08 15:30:00,148.22,148.4,148.01,148.01,13519.0,148.22,148.4,148.01,148.01,13519.0
2019-07-09 09:30:00,148.09,148.95,147.49,147.93,21016.0,148.09,148.95,147.49,147.93,21016.0
2019-07-09 10:00:00,148.07,148.26,147.36,147.37,3725.0,148.07,148.26,147.36,147.37,3725.0
2019-07-09 10:30:00,147.59,148.15,147.59,148.05,14528.0,147.59,148.15,147.59,148.05,14528.0
2019-07-09 11:00:00,148.05,148.05,147.61,147.7,4256.0,148.05,148.05,147.61,147.7,4256.0
2019-07-09 11:30:00,147.73,148.0,147.73,147.95,2775.0,147.73,148.0,147.73,147.95,2775.0
2019-07-09 12:00:00,148.01,148.19,147.93,148.07,6245.0,148.01,148.19,147.93,148.07,6245.0
2019-07-09 12:30:00,147.98,148.19,147.87,148.03,16016.0,147.98,148.19,147.87,148.03,16016.0
2019-07-09 13:00:00,147.99,148.06,147.87,148.02,5784.0,147.99,148.06,147.87,148.02,5784.0
2019-07-09 13:30:00,148.02,148.1,147.96,148.06,1600.0,148.02,148.1,147.96,148.06,1600.0
2019-07-09 14:00:00,148.09,148.21,148.0,148.06,2700.0,148.09,148.21,148.0,148.06,2700.0
2019-07-09 14:30:00,148.08,148.36,148.08,148.36,2705.0,148.08,148.36,148.08,148.36,2705.0
2019-07-09 15:00:00,148.42,148.69,148.34,148.55,9232.0,148.42,148.69,148.34,148.55,9232.0
2019-07-09 15:30:00,148.53,149.08,148.48,149.0,15867.0,148.53,149.08,148.48,149.0,15867.0
2019-07-10 09:30:00,149.57,150.36,149.22,149.94,10563.0,149.57,150.36,149.22,149.94,10563.0
2019-07-10 10:00:00,149.86,150.31,149.66,149.77,3716.0,149.86,150.31,149.66,149.77,3716.0
2019-07-10 10:30:00,149.87,149.87,149.49,149.61,4899.0,149.87,149.87,149.49,149.61,4899.0
2019-07-10 11:00:00,149.41,149.42,149.06,149.37,2700.0,149.41,149.42,149.06,149.37,2700.0
2019-07-10 11:30:00,149.56,150.09,149.56,149.97,1500.0,149.56,150.09,149.56,149.97,1500.0
2019-07-10 12:00:00,150.1,150.41,150.06,150.24,10381.0,150.1,150.41,150.06,150.24,10381.0
2019-07-10 12:30:00,150.32,150.81,150.22,150.53,8034.0,150.32,150.81,150.22,150.53,8034.0
2019-07-10 13:00:00,150.6,150.63,150.27,150.39,3412.0,150.6,150.63,150.27,150.39,3412.0
2019-07-10 13:30:00,150.36,150.76,150.3,150.5,3250.0,150.36,150.76,150.3,150.5,3250.0
2019-07-10 14:00:00,150.4,150.55,150.05,150.13,4791.0,150.4,150.55,150.05,150.13,4791.0
2019-07-10 14:30:00,150.23,150.26,149.98,150.23,4684.0,150.23,150.26,149.98,150.23,4684.0
2019-07-10 15:00:00,150.19,150.31,149.94,149.94,4834.0,150.19,150.31,149.94,149.94,4834.0
2019-07-10 15:30:00,149.89,149.96,149.4,149.58,11177.0,149.89,149.96,149.4,149.58,11177.0
2019-07-11 09:30:00,150.78,150.93,149.0,150.82,13814.0,150.78,150.93,149.0,150.82,13814.0
2019-07-11 10:00:00,150.9,150.98,149.83,150.16,10198.0,150.9,150.98,149.83,150.16,10198.0
2019-07-11 10:30:00,150.07,150.19,149.41,149.71,3705.0,150.07,150.19,149.41,149.71,3705.0
2019-07-11 11:00:00,149.91,151.2,149.9,150.99,46383.0,149.91,151.2,149.9,150.99,46383.0
2019-07-11 11:30:00,150.99,151.76,150.97,151.76,103935.0,150.99,151.76,150.97,151.76,103935.0
2019-07-11 12:00:00,151.94,152.25,151.34,151.63,11014.0,151.94,152.25,151.34,151.63,11014.0
2019-07-11 12:30:00,151.63,152.13,151.54,151.87,7222.0,151.63,152.13,151.54,151.87,7222.0
2019-07-11 13:00:00,151.83,151.84,151.33,151.33,4170.0,151.83,151.84,151.33,151.33,4170.0
2019-07-11 13:30:00,151.4,151.56,151.18,151.44,4190.0,151.4,151.56,151.18,151.44,4190.0
2019-07-11 14:00:00,151.58,151.59,151.19,151.32,8063.0,151.58,151.59,151.19,151.32,8063.0
2019-07-11 14:30:00,151.41,151.74,151.27,151.64,7219.0,151.41,151.74,151.27,151.64,7219.0
2019-07-11 15:00:00,151.71,152.05,151.65,151.87,8262.0,151.71,152.05,151.65,151.87,8262.0
2019-07-11 15:30:00,151.92,152.79,151.88,152.66,32942.0,151.92,152.79,151.88,152.66,32942.0
2019-07-12 09:30:00,152.45,153.64,150.54,150.76,53843.0,152.45,153.64,150.54,150.76,53843.0
2019-07-12 10:00:00,150.78,152.18,150.77,152.18,25020.0,150.78,152.18,150.77,152.18,25020.0
2019-07-12 10:30:00,152.22,152.48,151.81,152.19,11308.0,152.22,152.48,151.81,152.19,11308.0
2019-07-12 11:00:00,152.26,152.56,152.26,152.41,6818.0,152.26,152.56,152.26,152.41,6818.0
2019-07-12 11:30:00,152.37,152.48,151.87,152.34,16918.0,152.37,152.48,151.87,152.34,16918.0
2019-07-12 12:00:00,152.37,152.4,151.66,152.01,18357.0,152.37,152.4,151.66,152.01,18357.0
2019-07-12 12:30:00,151.97,151.97,150.94,151.06,8241.0,151.97,151.97,150.94,151.06,8241.0
2019-07-12 13:00:00,150.97,151.21,150.5,150.68,10220.0,150.97,151.21,150.5,150.68,10220.0
2019-07-12 13:30:00,150.75,151.5,150.75,151.35,5081.0,150.75,151.5,150.75,151.35,5081.0
2019-07-12 14:00:00,151.45,151.62,151.31,151.38,6224.0,151.45,151.62,151.31,151.38,6224.0
2019-07-12 14:30:00,151.34,151.76,151.31,151.76,4919.0,151.34,151.76,151.31,151.76,4919.0
2019-07-12 15:00:00,151.75,151.75,151.39,151.63,7862.0,151.75,151.75,151.39,151.63,7862.0
2019-07-12 15:30:00,151.75,152.32,151.75,152.16,30825.0,151.75,152.32,151.75,152.16,30825.0
2019-07-15 09:30:00,153.0,153.0,151.32,152.43,21165.0,153.0,153.0,151.32,152.43,21165.0
2019-07-15 10:00:00,152.6,153.71,152.42,153.37,16020.0,152.6,153.71,152.42,153.37,16020.0
2019-07-15 10:30:00,153.44,154.25,153.34,154.25,10576.0,153.44,154.25,153.34,154.25,10576.0
2019-07-15 11:00:00,154.16,154.26,153.62,154.04,26626.0,154.16,154.26,153.62,154.04,26626.0
2019-07-15 11:30:00,154.04,154.6,153.55,153.84,101993.0,154.04,154.6,153.55,153.84,101993.0
2019-07-15 12:00:00,154.01,154.23,153.89,154.23,11531.0,154.01,154.23,153.89,154.23,11531.0
2019-07-15 12:30:00,154.18,154.74,154.13,154.49,9299.0,154.18,154.74,154.13,154.49,9299.0
2019-07-15 13:00:00,154.47,154.98,154.47,154.87,20542.0,154.47,154.98,154.47,154.87,20542.0
2019-07-15 13:30:00,154.83,155.13,154.04,154.37,17607.0,154.83,155.13,154.04,154.37,17607.0
2019-07-15 14:00:00,154.29,154.5,154.11,154.41,8103.0,154.29,154.5,154.11,154.41,8103.0
2019-07-15 14:30:00,154.41,154.75,154.23,154.62,11104.0,154.41,154.75,154.23,154.62,11104.0
2019-07-15 15:00:00,154.63,154.97,154.21,154.34,14777.0,154.63,154.97,154.21,154.34,14777.0
2019-07-15 15:30:00,154.26,154.55,154.0,154.44,43116.0,154.26,154.55,154.0,154.44,43116.0
2019-07-16 09:30:00,154.01,154.03,153.31,153.86,5799.0,154.01,154.03,153.31,153.86,5799.0
2019-07-16 10:00:00,154.0,154.31,153.08,153.08,22475.0,154.0,154.31,153.08,153.08,22475.0
2019-07-16 10:30:00,153.11,153.27,152.01,152.14,19225.0,153.11,153.27,152.01,152.14,19225.0
2019-07-16 11:00:00,152.18,152.22,151.29,151.3,16484.0,152.18,152.22,151.29,151.3,16484.0
2019-07-16 11:30:00,151.19,151.34,150.74,150.8,18996.0,151.19,151.34,150.74,150.8,18996.0
2019-07-16 12:00:00,150.73,151.63,150.61,151.56,9551.0,150.73,151.63,150.61,151.56,9551.0
2019-07-16 12:30:00,151.56,151.91,151.33,151.71,9635.0,151.56,151.91,151.33,151.71,9635.0
2019-07-16 13:00:00,151.68,152.28,151.68,152.21,6910.0,151.68,152.28,151.68,152.21,6910.0
2019-07-16 13:30:00,152.24,152.38,151.68,151.68,7623.0,152.24,152.38,151.68,151.68,7623.0
2019-07-16 14:00:00,151.68,152.07,151.68,151.87,4800.0,151.68,152.07,151.68,151.87,4800.0
2019-07-16 14:30:00,151.85,152.07,151.68,151.71,7700.0,151.85,152.07,151.68,151.71,7700.0
2019-07-16 15:00:00,151.74,151.92,151.53,151.55,9812.0,151.74,151.92,151.53,151.55,9812.0
2019-07-16 15:30:00,151.64,152.28,151.64,152.07,49602.0,151.64,152.28,151.64,152.07,49602.0
2019-07-17 09:30:00,151.83,153.24,151.83,152.86,10172.0,151.83,153.24,151.83,152.86,10172.0
2019-07-17 10:00:00,152.99,153.42,152.62,152.84,8856.0,152.99,153.42,152.62,152.84,8856.0
2019-07-17 10:30:00,152.85,153.23,152.71,153.16,20298.0,152.85,153.23,152.71,153.16,20298.0
2019-07-17 11:00:00,153.31,153.56,153.12,153.12,6858.0,153.31,153.56,153.12,153.12,6858.0
2019-07-17 11:30:00,153.23,153.54,153.13,153.33,5803.0,153.23,153.54,153.13,153.33,5803.0
2019-07-17 12:00:00,153.41,153.41,152.77,153.04,2597.0,153.41,153.41,152.77,153.04,2597.0
2019-07-17 12:30:00,152.9,153.22,152.9,153.09,1500.0,152.9,153.22,152.9,153.09,1500.0
2019-07-17 13:00:00,153.1,153.24,152.84,153.24,5104.0,153.1,153.24,152.84,153.24,5104.0
2019-07-17 13:30:00,153.21,153.49,153.14,153.19,6261.0,153.21,153.49,153.14,153.19,6261.0
2019-07-17 14:00:00,153.13,153.16,152.69,153.12,2164.0,153.13,153.16,152.69,153.12,2164.0
2019-07-17 14:30:00,153.12,153.12,152.9,153.06,3560.0,153.12,153.12,152.9,153.06,3560.0
2019-07-17 15:00:00,152.89,153.08,152.65,152.83,3847.0,152.89,153.08,152.65,152.83,3847.0
2019-07-17 15:30:00,152.87,153.16,152.61,152.79,17229.0,152.87,153.16,152.61,152.79,17229.0
2019-07-18 09:30:00,152.31,153.37,152.2,152.71,8784.0,152.31,153.37,152.2,152.71,8784.0
2019-07-18 10:00:00,152.93,154.49,152.9,154.38,7414.0,152.93,154.49,152.9,154.38,7414.0
2019-07-18 10:30:00,154.44,154.97,154.25,154.63,8204.0,154.44,154.97,154.25,154.63,8204.0
2019-07-18 11:00:00,154.57,154.69,154.01,154.01,6527.0,154.57,154.69,154.01,154.01,6527.0
2019-07-18 11:30:00,153.66,153.9,153.2,153.9,7829.0,153.66,153.9,153.2,153.9,7829.0
2019-07-18 12:00:00,154.0,154.4,153.89,154.22,2115.0,154.0,154.4,153.89,154.22,2115.0
2019-07-18 12:30:00,154.24,154.24,153.87,154.02,6664.0,154.24,154.24,153.87,154.02,6664.0
2019-07-18 13:00:00,153.93,154.24,153.84,153.85,3796.0,153.93,154.24,153.84,153.85,3796.0
2019-07-18 13:30:00,153.74,154.08,153.69,153.88,3449.0,153.74,154.08,153.69,153.88,3449.0
2019-07-18 14:00:00,153.91,154.37,153.82,154.3,5601.0,153.91,154.37,153.82,154.3,5601.0
2019-07-18 14:30:00,154.21,154.64,154.21,154.32,7362.0,154.21,154.64,154.21,154.32,7362.0
2019-07-18 15:00:00,154.4,154.53,154.03,154.2,10261.0,154.4,154.53,154.03,154.2,10261.0
2019-07-18 15:30:00,154.03,154.29,153.83,154.18,20686.0,154.03,154.29,153.83,154.18,20686.0
2019-07-19 09:30:00,154.62,154.87,154.03,154.19,12963.0,154.62,154.87,154.03,154.19,12963.0
2019-07-19 10:00:00,154.15,155.3,154.14,154.82,12741.0,154.15,155.3,154.14,154.82,12741.0
2019-07-19 10:30:00,154.86,155.29,154.65,155.14,10387.0,154.86,155.29,154.65,155.14,10387.0
2019-07-19 11:00:00,155.06,155.06,154.54,154.54,5029.0,155.06,155.06,154.54,154.54,5029.0
2019-07-19 11:30:00,154.7,154.7,153.81,153.81,3637.0,154.7,154.7,153.81,153.81,3637.0
2019-07-19 12:00:00,153.77,154.3,153.76,154.3,4629.0,153.77,154.3,153.76,154.3,4629.0
2019-07-19 12:30:00,154.31,154.37,154.06,154.22,8061.0,154.31,154.37,154.06,154.22,8061.0
2019-07-19 13:00:00,154.17,154.17,153.84,154.0,3558.0,154.17,154.17,153.84,154.0,3558.0
2019-07-19 13:30:00,153.99,154.04,153.46,153.76,8524.0,153.99,154.04,153.46,153.76,8524.0
2019-07-19 14:00:00,153.82,154.1,153.59,153.81,13369.0,153.82,154.1,153.59,153.81,13369.0
2019-07-19 14:30:00,153.81,153.89,153.68,153.88,9442.0,153.81,153.89,153.68,153.88,9442.0
2019-07-19 15:00:00,153.72,153.78,152.95,153.42,10158.0,153.72,153.78,152.95,153.42,10158.0
2019-07-19 15:30:00,153.51,153.86,153.23,153.4,46323.0,153.51,153.86,153.23,153.4,46323.0
2019-07-22 09:30:00,154.42,156.08,153.6,156.04,25201.0,154.42,156.08,153.6,156.04,25201.0
2019-07-22 10:00:00,156.12,156.83,155.13,155.41,15894.0,156.12,156.83,155.13,155.41,15894.0
2019-07-22 10:30:00,155.62,156.01,155.51,155.63,8657.0,155.62,156.01,155.51,155.63,8657.0
2019-07-22 11:00:00,155.54,155.54,154.31,154.88,9751.0,155.54,155.54,154.31,154.88,9751.0
2019-07-22 11:30:00,154.97,155.42,154.6,155.42,6283.0,154.97,155.42,154.6,155.42,6283.0
2019-07-22 12:00:00,155.08,155.42,154.76,155.22,16655.0,155.08,155.42,154.76,155.22,16655.0
2019-07-22 12:30:00,155.1,155.24,154.96,155.2,3996.0,155.1,155.24,154.96,155.2,3996.0
2019-07-22 13:00:00,155.13,155.13,154.79,154.87,3850.0,155.13,155.13,154.79,154.87,3850.0
2019-07-22 13:30:00,154.95,155.29,154.87,155.25,6584.0,154.95,155.29,154.87,155.25,6584.0
2019-07-22 14:00:00,155.3,155.53,154.89,155.0,9794.0,155.3,155.53,154.89,155.0,9794.0
2019-07-22 14:30:00,154.94,154.94,154.52,154.87,4621.0,154.94,154.94,154.52,154.87,4621.0
2019-07-22 15:00:00,154.93,155.21,154.41,154.71,7384.0,154.93,155.21,154.41,154.71,7384.0
2019-07-22 15:30:00,154.69,154.69,154.13,154.55,21371.0,154.69,154.69,154.13,154.55,21371.0
2019-07-23 09:30:00,155.14,155.42,152.75,153.94,14076.0,155.14,155.42,152.75,153.94,14076.0
2019-07-23 10:00:00,154.07,154.62,153.72,154.06,4949.0,154.07,154.62,153.72,154.06,4949.0
2019-07-23 10:30:00,154.22,154.38,154.06,154.25,4012.0,154.22,154.38,154.06,154.25,4012.0
2019-07-23 11:00:00,154.12,154.79,153.83,154.34,9197.0,154.12,154.79,153.83,154.34,9197.0
2019-07-23 11:30:00,154.33,154.36,153.99,154.22,5300.0,154.33,154.36,153.99,154.22,5300.0
2019-07-23 12:00:00,154.23,154.55,153.73,154.39,4902.0,154.23,154.55,153.73,154.39,4902.0
2019-07-23 12:30:00,154.5,154.87,154.5,154.87,1200.0,154.5,154.87,154.5,154.87,1200.0
2019-07-23 13:00:00,154.92,154.94,154.31,154.54,3312.0,154.92,154.94,154.31,154.54,3312.0
2019-07-23 13:30:00,154.53,155.39,154.53,155.34,4242.0,154.53,155.39,154.53,155.34,4242.0
2019-07-23 14:00:00,155.34,155.39,154.46,154.46,10490.0,155.34,155.39,154.46,154.46,10490.0
2019-07-23 14:30:00,154.52,154.78,154.43,154.56,5087.0,154.52,154.78,154.43,154.56,5087.0
2019-07-23 15:00:00,154.54,155.0,154.42,155.0,8328.0,154.54,155.0,154.42,155.0,8328.0
2019-07-23 15:30:00,154.88,155.09,154.71,155.01,15882.0,154.88,155.09,154.71,155.01,15882.0
2019-07-24 09:30:00,154.99,155.54,154.54,155.53,16037.0,154.99,155.54,154.54,155.53,16037.0
2019-07-24 10:00:00,155.46,155.89,155.18,155.18,5411.0,155.46,155.89,155.18,155.18,5411.0
2019-07-24 10:30:00,155.22,156.23,155.21,155.88,8108.0,155.22,156.23,155.21,155.88,8108.0
2019-07-24 11:00:00,155.91,156.04,155.54,155.94,10364.0,155.91,156.04,155.54,155.94,10364.0
2019-07-24 11:30:00,155.92,156.73,155.82,156.08,23108.0,155.92,156.73,155.82,156.08,23108.0
2019-07-24 12:00:00,156.16,156.45,156.05,156.43,6275.0,156.16,156.45,156.05,156.43,6275.0
2019-07-24 12:30:00,156.48,156.75,156.48,156.63,3561.0,156.48,156.75,156.48,156.63,3561.0
2019-07-24 13:00:00,156.7,156.9,156.67,156.86,7955.0,156.7,156.9,156.67,156.86,7955.0
2019-07-24 13:30:00,156.71,157.15,156.7,157.12,11026.0,156.71,157.15,156.7,157.12,11026.0
2019-07-24 14:00:00,157.06,157.4,156.72,156.96,8042.0,157.06,157.4,156.72,156.96,8042.0
2019-07-24 14:30:00,156.87,157.44,156.87,157.21,5083.0,156.87,157.44,156.87,157.21,5083.0
2019-07-24 15:00:00,157.25,157.71,157.05,157.55,9175.0,157.25,157.71,157.05,157.55,9175.0
2019-07-24 15:30:00,157.49,157.68,157.22,157.42,28850.0,157.49,157.68,157.22,157.42,28850.0
2019-07-25 09:30:00,158.09,158.09,156.14,156.89,23897.0,158.09,158.09,156.14,156.89,23897.0
2019-07-25 10:00:00,156.93,157.05,156.19,156.39,7454.0,156.93,157.05,156.19,156.39,7454.0
2019-07-25 10:30:00,156.53,157.81,156.52,157.62,14049.0,156.53,157.81,156.52,157.62,14049.0
2019-07-25 11:00:00,157.52,157.62,156.69,157.52,9932.0,157.52,157.62,156.69,157.52,9932.0
2019-07-25 11:30:00,157.42,157.71,156.99,157.15,12168.0,157.42,157.71,156.99,157.15,12168.0
2019-07-25 12:00:00,157.21,157.45,157.14,157.27,6529.0,157.21,157.45,157.14,157.27,6529.0
2019-07-25 12:30:00,157.23,157.35,156.22,156.99,7511.0,157.23,157.35,156.22,156.99,7511.0
2019-07-25 13:00:00,156.94,157.51,156.62,157.33,17121.0,156.94,157.51,156.62,157.33,17121.0
2019-07-25 13:30:00,157.32,158.05,157.26,157.46,13114.0,157.32,158.05,157.26,157.46,13114.0
2019-07-25 14:00:00,157.36,157.52,157.0,157.14,5321.0,157.36,157.52,157.0,157.14,5321.0
2019-07-25 14:30:00,157.05,157.14,156.68,156.72,5386.0,157.05,157.14,156.68,156.72,5386.0
2019-07-25 15:00:00,156.62,156.79,156.17,156.32,7097.0,156.62,156.79,156.17,156.32,7097.0
2019-07-25 15:30:00,156.47,156.52,156.0,156.27,31380.0,156.47,156.52,156.0,156.27,31380.0
2019-07-26 09:30:00,156.96,157.85,156.08,156.2,13600.0,156.96,157.85,156.08,156.2,13600.0
2019-07-26 10:00:00,156.13,158.84,156.01,158.82,35003.0,156.13,158.84,156.01,158.82,35003.0
2019-07-26 10:30:00,158.84,159.04,158.44,158.66,21050.0,158.84,159.04,158.44,158.66,21050.0
2019-07-26 11:00:00,158.64,158.95,158.32,158.87,19813.0,158.64,158.95,158.32,158.87,19813.0
2019-07-26 11:30:00,158.83,159.41,158.72,159.23,19470.0,158.83,159.41,158.72,159.23,19470.0
2019-07-26 12:00:00,159.29,160.06,159.26,159.8,69622.0,159.29,160.06,159.26,159.8,69622.0
2019-07-26 12:30:00,159.71,159.71,158.87,159.0,49570.0,159.71,159.71,158.87,159.0,49570.0
2019-07-26 13:00:00,159.0,159.87,158.99,159.31,11972.0,159.0,159.87,158.99,159.31,11972.0
2019-07-26 13:30:00,159.29,159.49,159.14,159.3,13108.0,159.29,159.49,159.14,159.3,13108.0
2019-07-26 14:00:00,159.27,159.53,159.2,159.42,8417.0,159.27,159.53,159.2,159.42,8417.0
2019-07-26 14:30:00,159.47,159.76,159.3,159.49,23074.0,159.47,159.76,159.3,159.49,23074.0
2019-07-26 15:00:00,159.53,160.01,159.34,159.46,39144.0,159.53,160.01,159.34,159.46,39144.0
2019-07-26 15:30:00,159.49,160.13,159.48,159.97,86644.0,159.49,160.13,159.48,159.97,86644.0
2019-07-29 09:30:00,159.58,159.59,157.39,157.39,17671.0,159.58,159.59,157.39,157.39,17671.0
2019-07-29 10:00:00,157.39,158.54,157.02,158.24,9882.0,157.39,158.54,157.02,158.24,9882.0
2019-07-29 10:30:00,158.23,158.26,157.75,157.75,25467.0,158.23,158.26,157.75,157.75,25467.0
2019-07-29 11:00:00,157.65,158.06,157.65,158.03,15803.0,157.65,158.06,157.65,158.03,15803.0
2019-07-29 11:30:00,158.09,158.24,157.57,157.68,46149.0,158.09,158.24,157.57,157.68,46149.0
2019-07-29 12:00:00,157.61,157.92,157.42,157.57,22796.0,157.61,157.92,157.42,157.57,22796.0
2019-07-29 12:30:00,157.63,157.81,157.32,157.66,13597.0,157.63,157.81,157.32,157.66,13597.0
2019-07-29 13:00:00,157.64,157.66,156.95,157.46,16458.0,157.64,157.66,156.95,157.46,16458.0
2019-07-29 13:30:00,157.57,157.81,157.18,157.36,6156.0,157.57,157.81,157.18,157.36,6156.0
2019-07-29 14:00:00,157.36,157.53,157.16,157.18,13582.0,157.36,157.53,157.16,157.18,13582.0
2019-07-29 14:30:00,157.06,157.06,156.8,157.04,14212.0,157.06,157.06,156.8,157.04,14212.0
2019-07-29 15:00:00,156.99,157.14,156.84,157.01,11408.0,156.99,157.14,156.84,157.01,11408.0
2019-07-29 15:30:00,157.02,157.58,156.65,157.31,41869.0,157.02,157.58,156.65,157.31,41869.0
2019-07-30 09:30:00,156.3,157.4,155.9,156.69,14887.0,156.3,157.4,155.9,156.69,14887.0
2019-07-30 10:00:00,156.3,157.35,155.79,157.26,65663.0,156.3,157.35,155.79,157.26,65663.0
2019-07-30 10:30:00,157.25,157.82,156.93,157.81,32190.0,157.25,157.82,156.93,157.81,32190.0
2019-07-30 11:00:00,157.93,158.11,157.48,157.48,11160.0,157.93,158.11,157.48,157.48,11160.0
2019-07-30 11:30:00,157.65,157.91,157.35,157.35,30541.0,157.65,157.91,157.35,157.35,30541.0
2019-07-30 12:00:00,157.35,157.95,157.35,157.5,22717.0,157.35,157.95,157.35,157.5,22717.0
2019-07-30 12:30:00,157.51,157.84,157.46,157.74,34774.0,157.51,157.84,157.46,157.74,34774.0
2019-07-30 13:00:00,157.77,158.39,157.64,157.64,14656.0,157.77,158.39,157.64,157.64,14656.0
2019-07-30 13:30:00,157.61,158.14,157.61,158.12,6529.0,157.61,158.14,157.61,158.12,6529.0
2019-07-30 14:00:00,158.12,158.32,157.93,157.93,6347.0,158.12,158.32,157.93,157.93,6347.0
2019-07-30 14:30:00,157.97,158.2,157.78,157.79,8077.0,157.97,158.2,157.78,157.79,8077.0
2019-07-30 15:00:00,157.86,157.93,157.46,157.46,7419.0,157.86,157.93,157.46,157.46,7419.0
2019-07-30 15:30:00,157.34,158.31,157.31,158.29,34863.0,157.34,158.31,157.31,158.29,34863.0
2019-07-31 09:30:00,158.33,158.66,155.81,156.39,42256.0,158.33,158.66,155.81,156.39,42256.0
2019-07-31 10:00:00,156.39,157.94,156.23,157.94,25132.0,156.39,157.94,156.23,157.94,25132.0
2019-07-31 10:30:00,157.96,158.4,157.7,158.14,29223.0,157.96,158.4,157.7,158.14,29223.0
2019-07-31 11:00:00,158.27,158.54,157.8,158.3,13520.0,158.27,158.54,157.8,158.3,13520.0
2019-07-31 11:30:00,158.38,158.8,158.38,158.78,17965.0,158.38,158.8,158.38,158.78,17965.0
2019-07-31 12:00:00,158.8,159.28,158.6,158.98,12805.0,158.8,159.28,158.6,158.98,12805.0
2019-07-31 12:30:00,158.78,159.99,158.78,159.77,31775.0,158.78,159.99,158.78,159.77,31775.0
2019-07-31 13:00:00,159.77,160.0,159.08,159.69,45072.0,159.77,160.0,159.08,159.69,45072.0
2019-07-31 13:30:00,159.56,160.05,159.46,159.79,53409.0,159.56,160.05,159.46,159.79,53409.0
2019-07-31 14:00:00,159.57,159.93,159.2,159.83,31453.0,159.57,159.93,159.2,159.83,31453.0
2019-07-31 14:30:00,159.96,160.01,157.34,158.4,62800.0,159.96,160.01,157.34,158.4,62800.0
2019-07-31 15:00:00,158.51,160.25,158.44,159.5,87397.0,158.51,160.25,158.44,159.5,87397.0
2019-07-31 15:30:00,159.59,159.99,157.91,157.91,50094.0,159.59,159.99,157.91,157.91,50094.0
2019-08-01 09:30:00,160.0,160.0,150.3,152.83,69757.0,160.0,160.0,150.3,152.83,69757.0
2019-08-01 10:00:00,152.72,155.4,152.02,155.0,78648.0,152.72,155.4,152.02,155.0,78648.0
2019-08-01 10:30:00,154.66,156.53,154.65,156.44,32998.0,154.66,156.53,154.65,156.44,32998.0
2019-08-01 11:00:00,156.55,156.97,155.01,156.63,29194.0,156.55,156.97,155.01,156.63,29194.0
2019-08-01 11:30:00,156.63,157.39,156.25,156.76,23335.0,156.63,157.39,156.25,156.76,23335.0
2019-08-01 12:00:00,156.5,157.44,156.36,156.45,38187.0,156.5,157.44,156.36,156.45,38187.0
2019-08-01 12:30:00,156.05,156.39,155.93,156.04,24290.0,156.05,156.39,155.93,156.04,24290.0
2019-08-01 13:00:00,156.18,158.0,155.81,156.19,42784.0,156.18,158.0,155.81,156.19,42784.0
2019-08-01 13:30:00,156.03,156.51,154.74,155.15,19326.0,156.03,156.51,154.74,155.15,19326.0
2019-08-01 14:00:00,155.4,155.45,153.73,153.88,27857.0,155.4,155.45,153.73,153.88,27857.0
2019-08-01 14:30:00,153.83,153.87,152.89,153.38,28554.0,153.83,153.87,152.89,153.38,28554.0
2019-08-01 15:00:00,153.38,153.95,152.91,152.98,33937.0,153.38,153.95,152.91,152.98,33937.0
2019-08-01 15:30:00,153.0,154.58,152.37,153.77,89324.0,153.0,154.58,152.37,153.77,89324.0
2019-08-02 09:30:00,152.75,154.1,151.4,151.9,19827.0,152.75,154.1,151.4,151.9,19827.0
2019-08-02 10:00:00,151.92,152.32,150.43,150.59,13562.0,151.92,152.32,150.43,150.59,13562.0
2019-08-02 10:30:00,150.73,150.73,149.67,150.09,24474.0,150.73,150.73,149.67,150.09,24474.0
2019-08-02 11:00:00,149.86,150.4,149.54,150.1,13971.0,149.86,150.4,149.54,150.1,13971.0
2019-08-02 11:30:00,150.03,150.86,149.95,150.59,60536.0,150.03,150.86,149.95,150.59,60536.0
2019-08-02 12:00:00,150.68,150.71,150.1,150.37,13877.0,150.68,150.71,150.1,150.37,13877.0
2019-08-02 12:30:00,150.29,150.56,149.57,149.66,12072.0,150.29,150.56,149.57,149.66,12072.0
2019-08-02 13:00:00,149.67,150.1,149.53,149.81,9620.0,149.67,150.1,149.53,149.81,9620.0
2019-08-02 13:30:00,149.84,150.38,149.72,150.27,11108.0,149.84,150.38,149.72,150.27,11108.0
2019-08-02 14:00:00,150.34,151.42,150.24,151.34,13822.0,150.34,151.42,150.24,151.34,13822.0
2019-08-02 14:30:00,151.24,151.61,151.15,151.48,5843.0,151.24,151.61,151.15,151.48,5843.0
2019-08-02 15:00:00,151.44,152.22,151.13,151.87,17514.0,151.44,152.22,151.13,151.87,17514.0
2019-08-02 15:30:00,151.89,152.21,151.16,151.38,34139.0,151.89,152.21,151.16,151.38,34139.0
2019-08-05 09:30:00,148.46,149.98,146.36,148.05,24632.0,148.46,149.98,146.36,148.05,24632.0
2019-08-05 10:00:00,148.0,148.37,147.3,148.06,25571.0,148.0,148.37,147.3,148.06,25571.0
2019-08-05 10:30:00,147.88,148.36,147.4,148.36,14494.0,147.88,148.36,147.4,148.36,14494.0
2019-08-05 11:00:00,148.42,149.21,148.27,148.73,11320.0,148.42,149.21,148.27,148.73,11320.0
2019-08-05 11:30:00,148.75,148.86,148.4,148.41,7410.0,148.75,148.86,148.4,148.41,7410.0
2019-08-05 12:00:00,148.21,148.47,147.55,147.55,17533.0,148.21,148.47,147.55,147.55,17533.0
2019-08-05 12:30:00,147.56,147.96,146.97,147.03,24950.0,147.56,147.96,146.97,147.03,24950.0
2019-08-05 13:00:00,147.14,147.89,147.08,147.33,50399.0,147.14,147.89,147.08,147.33,50399.0
2019-08-05 13:30:00,147.26,147.67,146.89,147.02,12979.0,147.26,147.67,146.89,147.02,12979.0
2019-08-05 14:00:00,147.05,147.1,146.55,146.71,13999.0,147.05,147.1,146.55,146.71,13999.0
2019-08-05 14:30:00,146.72,146.95,145.8,145.96,30405.0,146.72,146.95,145.8,145.96,30405.0
2019-08-05 15:00:00,145.95,146.26,144.85,145.65,25147.0,145.95,146.26,144.85,145.65,25147.0
2019-08-05 15:30:00,145.64,146.4,145.35,145.68,54948.0,145.64,146.4,145.35,145.68,54948.0
2019-08-06 09:30:00,146.47,149.57,146.18,149.57,27769.0,146.47,149.57,146.18,149.57,27769.0
2019-08-06 10:00:00,149.61,150.24,148.37,149.22,63197.0,149.61,150.24,148.37,149.22,63197.0
2019-08-06 10:30:00,149.19,150.62,149.15,150.06,19675.0,149.19,150.62,149.15,150.06,19675.0
2019-08-06 11:00:00,150.01,150.73,149.57,150.34,22978.0,150.01,150.73,149.57,150.34,22978.0
2019-08-06 11:30:00,150.38,150.98,149.69,150.49,10367.0,150.38,150.98,149.69,150.49,10367.0
2019-08-06 12:00:00,150.64,150.76,149.8,150.29,14937.0,150.64,150.76,149.8,150.29,14937.0
2019-08-06 12:30:00,150.27,150.67,149.81,150.06,6083.0,150.27,150.67,149.81,150.06,6083.0
2019-08-06 13:00:00,150.21,150.81,150.2,150.54,7122.0,150.21,150.81,150.2,150.54,7122.0
2019-08-06 13:30:00,150.44,151.05,150.41,150.63,13728.0,150.44,151.05,150.41,150.63,13728.0
2019-08-06 14:00:00,150.51,151.03,150.31,151.01,8219.0,150.51,151.03,150.31,151.01,8219.0
2019-08-06 14:30:00,151.01,151.39,150.22,150.49,10246.0,151.01,151.39,150.22,150.49,10246.0
2019-08-06 15:00:00,150.52,150.94,150.14,150.5,6643.0,150.52,150.94,150.14,150.5,6643.0
2019-08-06 15:30:00,150.7,151.63,150.52,151.38,27745.0,150.7,151.63,150.52,151.38,27745.0
2019-08-07 09:30:00,151.09,151.09,147.06,148.46,14824.0,151.09,151.09,147.06,148.46,14824.0
2019-08-07 10:00:00,148.42,149.7,148.41,149.54,31159.0,148.42,149.7,148.41,149.54,31159.0
2019-08-07 10:30:00,149.52,150.37,149.38,149.74,18616.0,149.52,150.37,149.38,149.74,18616.0
2019-08-07 11:00:00,149.64,149.94,148.89,149.28,42864.0,149.64,149.94,148.89,149.28,42864.0
2019-08-07 11:30:00,149.28,149.43,148.53,148.93,13204.0,149.28,149.43,148.53,148.93,13204.0
2019-08-07 12:00:00,148.86,149.13,148.59,148.77,9078.0,148.86,149.13,148.59,148.77,9078.0
2019-08-07 12:30:00,149.03,149.97,148.95,149.89,4295.0,149.03,149.97,148.95,149.89,4295.0
2019-08-07 13:00:00,149.97,150.06,149.46,149.82,6408.0,149.97,150.06,149.46,149.82,6408.0
2019-08-07 13:30:00,149.78,151.04,149.65,150.46,29659.0,149.78,151.04,149.65,150.46,29659.0
2019-08-07 14:00:00,150.66,151.03,150.26,150.34,9623.0,150.66,151.03,150.26,150.34,9623.0
2019-08-07 14:30:00,150.51,150.79,150.08,150.16,10032.0,150.51,150.79,150.08,150.16,10032.0
2019-08-07 15:00:00,150.16,150.3,149.81,150.01,11313.0,150.16,150.3,149.81,150.01,11313.0
2019-08-07 15:30:00,149.94,150.22,149.58,149.58,28345.0,149.94,150.22,149.58,149.58,28345.0
2019-08-08 09:30:00,150.25,151.8,149.72,151.77,9666.0,150.25,151.8,149.72,151.77,9666.0
2019-08-08 10:00:00,151.77,152.74,151.57,152.74,35503.0,151.77,152.74,151.57,152.74,35503.0
2019-08-08 10:30:00,152.61,153.39,152.34,152.65,13195.0,152.61,153.39,152.34,152.65,13195.0
2019-08-08 11:00:00,152.67,153.09,152.2,152.74,20912.0,152.67,153.09,152.2,152.74,20912.0
2019-08-08 11:30:00,152.81,153.31,152.41,153.14,73736.0,152.81,153.31,152.41,153.14,73736.0
2019-08-08 12:00:00,153.14,154.8,153.13,154.48,22110.0,153.14,154.8,153.13,154.48,22110.0
2019-08-08 12:30:00,154.58,155.27,154.24,154.9,11029.0,154.58,155.27,154.24,154.9,11029.0
2019-08-08 13:00:00,154.99,155.12,154.72,154.72,5149.0,154.99,155.12,154.72,154.72,5149.0
2019-08-08 13:30:00,154.77,155.24,154.76,155.11,5793.0,154.77,155.24,154.76,155.11,5793.0
2019-08-08 14:00:00,155.09,155.09,154.42,154.65,7542.0,155.09,155.09,154.42,154.65,7542.0
2019-08-08 14:30:00,154.71,154.86,154.48,154.79,5647.0,154.71,154.86,154.48,154.79,5647.0
2019-08-08 15:00:00,154.93,155.69,154.87,155.34,16482.0,154.93,155.69,154.87,155.34,16482.0
2019-08-08 15:30:00,155.31,156.09,155.27,155.94,49380.0,155.31,156.09,155.27,155.94,49380.0
2019-08-09 09:30:00,155.45,156.58,155.4,155.91,7566.0,155.45,156.58,155.4,155.91,7566.0
2019-08-09 10:00:00,155.98,156.52,155.18,155.18,5900.0,155.98,156.52,155.18,155.18,5900.0
2019-08-09 10:30:00,154.86,155.49,154.77,155.49,1400.0,154.86,155.49,154.77,155.49,1400.0
2019-08-09 11:00:00,155.31,155.58,154.57,154.76,2900.0,155.31,155.58,154.57,154.76,2900.0
2019-08-09 11:30:00,154.7,154.85,154.0,154.52,12795.0,154.7,154.85,154.0,154.52,12795.0
2019-08-09 12:00:00,154.52,154.79,153.83,154.22,3222.0,154.52,154.79,153.83,154.22,3222.0
2019-08-09 12:30:00,154.02,155.57,154.02,155.57,1800.0,154.02,155.57,154.02,155.57,1800.0
2019-08-09 13:00:00,155.28,155.49,154.84,155.49,2420.0,155.28,155.49,154.84,155.49,2420.0
2019-08-09 13:30:00,155.61,155.88,155.25,155.25,19942.0,155.61,155.88,155.25,155.25,19942.0
2019-08-09 14:00:00,154.92,155.26,154.91,154.93,2400.0,154.92,155.26,154.91,154.93,2400.0
2019-08-09 14:30:00,155.27,155.46,154.91,155.09,2400.0,155.27,155.46,154.91,155.09,2400.0
2019-08-09 15:00:00,155.11,155.52,155.05,155.27,7646.0,155.11,155.52,155.05,155.27,7646.0
2019-08-09 15:30:00,155.35,155.72,154.44,154.69,16434.0,155.35,155.72,154.44,154.69,16434.0
2019-08-12 09:30:00,153.33,154.06,152.76,153.77,15471.0,153.33,154.06,152.76,153.77,15471.0
2019-08-12 10:00:00,153.95,154.65,153.48,154.27,11924.0,153.95,154.65,153.48,154.27,11924.0
2019-08-12 10:30:00,154.32,154.87,153.89,154.54,5124.0,154.32,154.87,153.89,154.54,5124.0
2019-08-12 11:00:00,154.64,154.67,153.39,154.12,4447.0,154.64,154.67,153.39,154.12,4447.0
2019-08-12 11:30:00,154.31,154.33,153.59,154.09,7875.0,154.31,154.33,153.59,154.09,7875.0
2019-08-12 12:00:00,153.99,154.5,153.98,154.09,16100.0,153.99,154.5,153.98,154.09,16100.0
2019-08-12 12:30:00,154.13,154.17,153.54,153.69,5537.0,154.13,154.17,153.54,153.69,5537.0
2019-08-12 13:00:00,153.76,153.98,153.53,153.62,6225.0,153.76,153.98,153.53,153.62,6225.0
2019-08-12 13:30:00,153.6,153.61,152.62,153.21,5999.0,153.6,153.61,152.62,153.21,5999.0
2019-08-12 14:00:00,152.85,153.1,152.74,152.9,5538.0,152.85,153.1,152.74,152.9,5538.0
2019-08-12 14:30:00,152.62,152.75,151.83,152.11,6818.0,152.62,152.75,151.83,152.11,6818.0
2019-08-12 15:00:00,152.28,152.56,152.08,152.56,7809.0,152.28,152.56,152.08,152.56,7809.0
2019-08-12 15:30:00,152.75,152.9,152.35,152.57,19861.0,152.75,152.9,152.35,152.57,19861.0
2019-08-13 09:30:00,152.05,153.77,151.39,153.72,8735.0,152.05,153.77,151.39,153.72,8735.0
2019-08-13 10:00:00,153.78,155.21,153.54,155.2,11060.0,153.78,155.21,153.54,155.2,11060.0
2019-08-13 10:30:00,155.04,155.05,154.12,154.33,13725.0,155.04,155.05,154.12,154.33,13725.0
2019-08-13 11:00:00,154.25,154.38,153.58,153.86,6830.0,154.25,154.38,153.58,153.86,6830.0
2019-08-13 11:30:00,153.84,154.37,153.63,153.98,4314.0,153.84,154.37,153.63,153.98,4314.0
2019-08-13 12:00:00,154.08,154.53,153.72,154.4,6346.0,154.08,154.53,153.72,154.4,6346.0
2019-08-13 12:30:00,153.99,154.12,153.62,153.82,3322.0,153.99,154.12,153.62,153.82,3322.0
2019-08-13 13:00:00,153.61,153.98,152.68,152.68,10785.0,153.61,153.98,152.68,152.68,10785.0
2019-08-13 13:30:00,152.97,153.44,152.94,153.34,9798.0,152.97,153.44,152.94,153.34,9798.0
2019-08-13 14:00:00,153.2,153.62,152.97,153.47,7565.0,153.2,153.62,152.97,153.47,7565.0
2019-08-13 14:30:00,153.36,153.5,153.0,153.25,7753.0,153.36,153.5,153.0,153.25,7753.0
2019-08-13 15:00:00,153.16,153.92,153.07,153.73,11578.0,153.16,153.92,153.07,153.73,11578.0
2019-08-13 15:30:00,153.71,154.14,153.48,153.59,61640.0,153.71,154.14,153.48,153.59,61640.0
2019-08-14 09:30:00,151.76,152.2,150.36,150.8,13029.0,151.76,152.2,150.36,150.8,13029.0
2019-08-14 10:00:00,150.55,150.55,149.29,150.1,8709.0,150.55,150.55,149.29,150.1,8709.0
2019-08-14 10:30:00,150.0,150.0,149.31,149.31,7320.0,150.0,150.0,149.31,149.31,7320.0
2019-08-14 11:00:00,149.25,149.7,148.37,148.98,7832.0,149.25,149.7,148.37,148.98,7832.0
2019-08-14 11:30:00,148.98,149.37,148.54,148.54,7642.0,148.98,149.37,148.54,148.54,7642.0
2019-08-14 12:00:00,148.53,148.68,148.0,148.34,7898.0,148.53,148.68,148.0,148.34,7898.0
2019-08-14 12:30:00,148.43,148.69,148.15,148.15,10740.0,148.43,148.69,148.15,148.15,10740.0
2019-08-14 13:00:00,148.0,148.71,147.87,148.71,11399.0,148.0,148.71,147.87,148.71,11399.0
2019-08-14 13:30:00,148.39,148.9,148.33,148.55,5852.0,148.39,148.9,148.33,148.55,5852.0
2019-08-14 14:00:00,148.56,148.67,148.22,148.22,5219.0,148.56,148.67,148.22,148.22,5219.0
2019-08-14 14:30:00,148.23,148.23,147.44,147.91,9566.0,148.23,148.23,147.44,147.91,9566.0
2019-08-14 15:00:00,147.75,148.41,147.54,148.29,7399.0,147.75,148.41,147.54,148.29,7399.0
2019-08-14 15:30:00,148.14,148.14,147.19,147.22,27693.0,148.14,148.14,147.19,147.22,27693.0
2019-08-15 09:30:00,148.44,148.96,147.96,148.48,9700.0,148.44,148.96,147.96,148.48,9700.0
2019-08-15 10:00:00,148.48,149.04,147.67,148.45,11650.0,148.48,149.04,147.67,148.45,11650.0
2019-08-15 10:30:00,148.29,149.6,148.25,148.65,22447.0,148.29,149.6,148.25,148.65,22447.0
2019-08-15 11:00:00,148.68,148.68,147.73,148.22,3800.0,148.68,148.68,147.73,148.22,3800.0
2019-08-15 11:30:00,148.26,148.65,148.06,148.65,7100.0,148.26,148.65,148.06,148.65,7100.0
2019-08-15 12:00:00,148.65,149.19,148.55,148.94,7700.0,148.65,149.19,148.55,148.94,7700.0
2019-08-15 12:30:00,149.0,149.13,148.72,149.03,7580.0,149.0,149.13,148.72,149.03,7580.0
2019-08-15 13:00:00,149.11,149.61,149.05,149.11,9824.0,149.11,149.61,149.05,149.11,9824.0
2019-08-15 13:30:00,149.3,149.3,148.68,148.96,7688.0,149.3,149.3,148.68,148.96,7688.0
2019-08-15 14:00:00,148.91,149.85,148.83,149.41,9326.0,148.91,149.85,148.83,149.41,9326.0
2019-08-15 14:30:00,149.12,149.87,149.12,149.44,4204.0,149.12,149.87,149.12,149.44,4204.0
2019-08-15 15:00:00,149.46,149.86,149.46,149.75,12165.0,149.46,149.86,149.46,149.75,12165.0
2019-08-15 15:30:00,149.87,150.16,149.24,149.29,24485.0,149.87,150.16,149.24,149.29,24485.0
2019-08-16 09:30:00,150.47,152.25,150.47,150.68,12847.0,150.47,152.25,150.47,150.68,12847.0
2019-08-16 10:00:00,151.28,151.81,150.91,151.28,3996.0,151.28,151.81,150.91,151.28,3996.0
2019-08-16 10:30:00,151.03,151.68,150.77,151.68,4600.0,151.03,151.68,150.77,151.68,4600.0
2019-08-16 11:00:00,151.48,151.93,151.36,151.36,2511.0,151.48,151.93,151.36,151.36,2511.0
2019-08-16 11:30:00,151.17,151.33,150.93,151.18,6247.0,151.17,151.33,150.93,151.18,6247.0
2019-08-16 12:00:00,151.27,151.33,150.95,150.99,2525.0,151.27,151.33,150.95,150.99,2525.0
2019-08-16 12:30:00,151.13,151.15,150.7,150.97,12803.0,151.13,151.15,150.7,150.97,12803.0
2019-08-16 13:00:00,150.99,151.36,150.99,151.24,2825.0,150.99,151.36,150.99,151.24,2825.0
2019-08-16 13:30:00,151.46,151.64,151.06,151.63,8638.0,151.46,151.64,151.06,151.63,8638.0
2019-08-16 14:00:00,151.61,151.73,151.42,151.69,3268.0,151.61,151.73,151.42,151.69,3268.0
2019-08-16 14:30:00,151.77,151.84,151.47,151.64,4362.0,151.77,151.84,151.47,151.64,4362.0
2019-08-16 15:00:00,151.5,151.78,151.22,151.32,3552.0,151.5,151.78,151.22,151.32,3552.0
2019-08-16 15:30:00,151.09,151.65,151.09,151.35,26985.0,151.09,151.65,151.09,151.35,26985.0
2019-08-19 09:30:00,152.6,152.83,151.75,152.44,10217.0,152.6,152.83,151.75,152.44,10217.0
2019-08-19 10:00:00,152.87,152.87,152.35,152.73,8195.0,152.87,152.87,152.35,152.73,8195.0
2019-08-19 10:30:00,152.78,152.79,152.34,152.65,5221.0,152.78,152.79,152.34,152.65,5221.0
2019-08-19 11:00:00,152.63,153.54,152.63,153.09,8244.0,152.63,153.54,152.63,153.09,8244.0
2019-08-19 11:30:00,153.27,153.43,152.93,152.93,5105.0,153.27,153.43,152.93,152.93,5105.0
2019-08-19 12:00:00,152.79,152.79,152.41,152.53,3600.0,152.79,152.79,152.41,152.53,3600.0
2019-08-19 12:30:00,152.46,152.46,152.14,152.36,4200.0,152.46,152.46,152.14,152.36,4200.0
2019-08-19 13:00:00,152.39,152.78,152.27,152.57,9420.0,152.39,152.78,152.27,152.57,9420.0
2019-08-19 13:30:00,152.57,152.57,151.77,151.77,7400.0,152.57,152.57,151.77,151.77,7400.0
2019-08-19 14:00:00,151.87,152.08,151.69,152.08,7146.0,151.87,152.08,151.69,152.08,7146.0
2019-08-19 14:30:00,152.07,152.81,152.01,152.56,8472.0,152.07,152.81,152.01,152.56,8472.0
2019-08-19 15:00:00,152.52,152.66,151.93,151.98,21063.0,152.52,152.66,151.93,151.98,21063.0
2019-08-19 15:30:00,152.0,152.68,152.0,152.01,20228.0,152.0,152.68,152.0,152.01,20228.0
2019-08-20 09:30:00,152.59,153.67,152.17,152.36,27375.0,152.59,153.67,152.17,152.36,27375.0
2019-08-20 10:00:00,152.17,152.54,151.44,152.52,21238.0,152.17,152.54,151.44,152.52,21238.0
2019-08-20 10:30:00,152.65,153.12,152.42,153.12,7105.0,152.65,153.12,152.42,153.12,7105.0
2019-08-20 11:00:00,153.22,153.98,153.22,153.74,10144.0,153.22,153.98,153.22,153.74,10144.0
2019-08-20 11:30:00,153.77,154.0,153.03,153.42,19216.0,153.77,154.0,153.03,153.42,19216.0
2019-08-20 12:00:00,153.46,153.75,153.42,153.52,7277.0,153.46,153.75,153.42,153.52,7277.0
2019-08-20 12:30:00,153.53,153.63,153.33,153.59,6730.0,153.53,153.63,153.33,153.59,6730.0
2019-08-20 13:00:00,153.72,153.9,153.57,153.79,8523.0,153.72,153.9,153.57,153.79,8523.0
2019-08-20 13:30:00,153.85,153.9,153.08,153.29,11251.0,153.85,153.9,153.08,153.29,11251.0
2019-08-20 14:00:00,153.28,153.43,152.98,153.33,11672.0,153.28,153.43,152.98,153.33,11672.0
2019-08-20 14:30:00,153.36,153.62,153.11,153.19,8855.0,153.36,153.62,153.11,153.19,8855.0
2019-08-20 15:00:00,153.14,153.27,152.89,152.96,19289.0,153.14,153.27,152.89,152.96,19289.0
2019-08-20 15:30:00,153.0,153.0,152.33,152.36,22581.0,153.0,153.0,152.33,152.36,22581.0
2019-08-21 09:30:00,153.42,153.83,151.85,153.69,14577.0,153.42,153.83,151.85,153.69,14577.0
2019-08-21 10:00:00,153.62,153.62,152.59,152.82,6368.0,153.62,153.62,152.59,152.82,6368.0
2019-08-21 10:30:00,152.91,152.91,152.0,152.0,10406.0,152.91,152.91,152.0,152.0,10406.0
2019-08-21 11:00:00,152.19,152.86,152.01,152.8,11319.0,152.19,152.86,152.01,152.8,11319.0
2019-08-21 11:30:00,152.89,153.06,152.72,152.77,7952.0,152.89,153.06,152.72,152.77,7952.0
2019-08-21 12:00:00,152.8,152.87,152.03,152.07,7900.0,152.8,152.87,152.03,152.07,7900.0
2019-08-21 12:30:00,152.19,152.32,151.85,151.85,6601.0,152.19,152.32,151.85,151.85,6601.0
2019-08-21 13:00:00,151.85,152.06,151.66,151.97,11820.0,151.85,152.06,151.66,151.97,11820.0
2019-08-21 13:30:00,151.97,152.11,151.9,151.9,4600.0,151.97,152.11,151.9,151.9,4600.0
2019-08-21 14:00:00,151.9,151.9,151.46,151.71,7651.0,151.9,151.9,151.46,151.71,7651.0
2019-08-21 14:30:00,151.86,151.86,151.55,151.61,4676.0,151.86,151.86,151.55,151.61,4676.0
2019-08-21 15:00:00,151.66,151.66,151.28,151.29,8257.0,151.66,151.66,151.28,151.29,8257.0
2019-08-21 15:30:00,151.41,151.45,151.14,151.21,24199.0,151.41,151.45,151.14,151.21,24199.0
2019-08-22 09:30:00,151.31,152.27,151.01,151.25,6104.0,151.31,152.27,151.01,151.25,6104.0
2019-08-22 10:00:00,151.55,151.97,150.24,150.24,8198.0,151.55,151.97,150.24,150.24,8198.0
2019-08-22 10:30:00,150.3,150.3,149.04,149.25,7852.0,150.3,150.3,149.04,149.25,7852.0
2019-08-22 11:00:00,149.21,150.01,148.81,149.93,8493.0,149.21,150.01,148.81,149.93,8493.0
2019-08-22 11:30:00,149.94,150.98,149.94,150.88,5600.0,149.94,150.98,149.94,150.88,5600.0
2019-08-22 12:00:00,150.88,151.19,150.77,150.96,4091.0,150.88,151.19,150.77,150.96,4091.0
2019-08-22 12:30:00,150.93,150.93,150.15,150.15,6390.0,150.93,150.93,150.15,150.15,6390.0
2019-08-22 13:00:00,150.22,150.85,150.15,150.5,7999.0,150.22,150.85,150.15,150.5,7999.0
2019-08-22 13:30:00,150.57,150.84,150.37,150.68,5476.0,150.57,150.84,150.37,150.68,5476.0
2019-08-22 14:00:00,150.62,150.62,150.19,150.19,3500.0,150.62,150.62,150.19,150.19,3500.0
2019-08-22 14:30:00,150.15,150.5,149.95,150.46,6414.0,150.15,150.5,149.95,150.46,6414.0
2019-08-22 15:00:00,150.46,150.67,150.0,150.67,15348.0,150.46,150.67,150.0,150.67,15348.0
2019-08-22 15:30:00,150.78,151.05,150.32,150.39,21156.0,150.78,151.05,150.32,150.39,21156.0
2019-08-23 09:30:00,150.53,150.66,147.83,149.47,7566.0,150.53,150.66,147.83,149.47,7566.0
2019-08-23 10:00:00,149.17,150.24,149.17,149.84,8571.0,149.17,150.24,149.17,149.84,8571.0
2019-08-23 10:30:00,149.81,151.31,149.76,150.96,8639.0,149.81,151.31,149.76,150.96,8639.0
2019-08-23 11:00:00,150.94,150.94,148.61,149.16,11512.0,150.94,150.94,148.61,149.16,11512.0
2019-08-23 11:30:00,148.89,149.11,148.4,148.41,11721.0,148.89,149.11,148.4,148.41,11721.0
2019-08-23 12:00:00,148.4,149.05,148.4,148.5,7826.0,148.4,149.05,148.4,148.5,7826.0
2019-08-23 12:30:00,148.58,149.0,148.4,148.4,4410.0,148.58,149.0,148.4,148.4,4410.0
2019-08-23 13:00:00,148.4,148.52,147.03,147.16,13743.0,148.4,148.52,147.03,147.16,13743.0
2019-08-23 13:30:00,147.46,147.66,147.17,147.24,5218.0,147.46,147.66,147.17,147.24,5218.0
2019-08-23 14:00:00,147.19,147.69,147.18,147.59,3557.0,147.19,147.69,147.18,147.59,3557.0
2019-08-23 14:30:00,147.72,147.91,147.21,147.5,9074.0,147.72,147.91,147.21,147.5,9074.0
2019-08-23 15:00:00,147.44,147.49,146.62,146.62,8195.0,147.44,147.49,146.62,146.62,8195.0
2019-08-23 15:30:00,146.83,147.02,145.95,146.47,28667.0,146.83,147.02,145.95,146.47,28667.0
2019-08-26 09:30:00,148.09,149.46,147.38,147.58,22854.0,148.09,149.46,147.38,147.58,22854.0
2019-08-26 10:00:00,148.11,148.11,147.49,147.7,4746.0,148.11,148.11,147.49,147.7,4746.0
2019-08-26 10:30:00,147.71,148.06,147.25,147.74,8422.0,147.71,148.06,147.25,147.74,8422.0
2019-08-26 11:00:00,147.98,148.32,147.95,148.14,2626.0,147.98,148.32,147.95,148.14,2626.0
2019-08-26 11:30:00,148.07,149.49,148.07,149.49,9084.0,148.07,149.49,148.07,149.49,9084.0
2019-08-26 12:00:00,149.41,149.71,149.41,149.67,4100.0,149.41,149.71,149.41,149.67,4100.0
2019-08-26 12:30:00,149.68,149.81,149.48,149.76,3656.0,149.68,149.81,149.48,149.76,3656.0
2019-08-26 13:00:00,149.78,149.9,149.18,149.33,4015.0,149.78,149.9,149.18,149.33,4015.0
2019-08-26 13:30:00,149.33,149.54,149.16,149.25,4490.0,149.33,149.54,149.16,149.25,4490.0
2019-08-26 14:00:00,149.33,149.34,148.72,148.9,5874.0,149.33,149.34,148.72,148.9,5874.0
2019-08-26 14:30:00,148.83,149.2,148.7,149.0,6300.0,148.83,149.2,148.7,149.0,6300.0
2019-08-26 15:00:00,149.02,149.21,148.92,148.96,11517.0,149.02,149.21,148.92,148.96,11517.0
2019-08-26 15:30:00,149.01,149.44,148.7,149.44,24619.0,149.01,149.44,148.7,149.44,24619.0
2019-08-27 09:30:00,150.48,151.93,150.26,150.77,8638.0,150.48,151.93,150.26,150.77,8638.0
2019-08-27 10:00:00,151.05,152.22,150.56,152.19,19189.0,151.05,152.22,150.56,152.19,19189.0
2019-08-27 10:30:00,152.43,152.59,151.5,151.65,4933.0,152.43,152.59,151.5,151.65,4933.0
2019-08-27 11:00:00,151.82,151.82,150.36,150.89,5669.0,151.82,151.82,150.36,150.89,5669.0
2019-08-27 11:30:00,150.83,151.23,150.83,150.88,2300.0,150.83,151.23,150.83,150.88,2300.0
2019-08-27 12:00:00,151.06,151.07,150.17,150.48,2510.0,151.06,151.07,150.17,150.48,2510.0
2019-08-27 12:30:00,150.51,150.51,150.0,150.08,2679.0,150.51,150.51,150.0,150.08,2679.0
2019-08-27 13:00:00,150.0,150.1,149.71,150.1,2513.0,150.0,150.1,149.71,150.1,2513.0
2019-08-27 13:30:00,150.11,150.75,150.05,150.66,8334.0,150.11,150.75,150.05,150.66,8334.0
2019-08-27 14:00:00,150.61,150.8,149.91,149.93,3557.0,150.61,150.8,149.91,149.93,3557.0
2019-08-27 14:30:00,149.9,151.18,149.9,151.16,10479.0,149.9,151.18,149.9,151.16,10479.0
2019-08-27 15:00:00,151.06,151.2,150.84,151.04,6550.0,151.06,151.2,150.84,151.04,6550.0
2019-08-27 15:30:00,150.95,151.1,150.62,150.65,31206.0,150.95,151.1,150.62,150.65,31206.0
2019-08-28 09:30:00,149.78,151.0,149.67,150.68,13420.0,149.78,151.0,149.67,150.68,13420.0
2019-08-28 10:00:00,150.64,151.32,150.63,150.84,2429.0,150.64,151.32,150.63,150.84,2429.0
2019-08-28 10:30:00,151.16,151.78,151.09,151.24,6521.0,151.16,151.78,151.09,151.24,6521.0
2019-08-28 11:00:00,151.43,151.99,151.04,151.99,12780.0,151.43,151.99,151.04,151.99,12780.0
2019-08-28 11:30:00,152.11,152.65,151.87,152.37,7845.0,152.11,152.65,151.87,152.37,7845.0
2019-08-28 12:00:00,152.48,152.48,152.01,152.02,8004.0,152.48,152.48,152.01,152.02,8004.0
2019-08-28 12:30:00,152.12,152.14,151.72,152.13,5668.0,152.12,152.14,151.72,152.13,5668.0
2019-08-28 13:00:00,152.14,152.55,152.05,152.41,17168.0,152.14,152.55,152.05,152.41,17168.0
2019-08-28 13:30:00,152.36,152.7,152.23,152.36,7687.0,152.36,152.7,152.23,152.36,7687.0
2019-08-28 14:00:00,152.37,152.61,152.37,152.57,3760.0,152.37,152.61,152.37,152.57,3760.0
2019-08-28 14:30:00,152.58,153.06,152.51,153.0,10257.0,152.58,153.06,152.51,153.0,10257.0
2019-08-28 15:00:00,153.06,153.06,152.61,152.91,9910.0,153.06,153.06,152.61,152.91,9910.0
2019-08-28 15:30:00,153.0,153.05,152.47,152.5,26892.0,153.0,153.05,152.47,152.5,26892.0
2019-08-29 09:30:00,154.03,155.6,153.33,154.32,11894.0,154.03,155.6,153.33,154.32,11894.0
2019-08-29 10:00:00,154.33,154.44,153.51,154.09,10604.0,154.33,154.44,153.51,154.09,10604.0
2019-08-29 10:30:00,154.17,154.23,153.03,153.55,16008.0,154.17,154.23,153.03,153.55,16008.0
2019-08-29 11:00:00,153.49,154.23,153.27,153.37,29069.0,153.49,154.23,153.27,153.37,29069.0
2019-08-29 11:30:00,153.44,154.18,153.35,153.88,8301.0,153.44,154.18,153.35,153.88,8301.0
2019-08-29 12:00:00,153.78,154.2,153.57,153.99,9837.0,153.78,154.2,153.57,153.99,9837.0
2019-08-29 12:30:00,154.03,154.22,153.98,154.14,8200.0,154.03,154.22,153.98,154.14,8200.0
2019-08-29 13:00:00,154.08,154.42,153.97,154.41,8012.0,154.08,154.42,153.97,154.41,8012.0
2019-08-29 13:30:00,154.4,154.75,154.33,154.75,7235.0,154.4,154.75,154.33,154.75,7235.0
2019-08-29 14:00:00,154.84,155.0,154.4,154.48,7649.0,154.84,155.0,154.4,154.48,7649.0
2019-08-29 14:30:00,154.59,154.68,154.18,154.27,6032.0,154.59,154.68,154.18,154.27,6032.0
2019-08-29 15:00:00,154.34,154.55,154.11,154.16,13939.0,154.34,154.55,154.11,154.16,13939.0
2019-08-29 15:30:00,154.23,154.75,154.14,154.29,27513.0,154.23,154.75,154.14,154.29,27513.0
2019-08-30 09:30:00,155.02,155.61,153.23,153.75,7797.0,155.02,155.61,153.23,153.75,7797.0
2019-08-30 10:00:00,153.74,154.73,153.6,154.32,4701.0,153.74,154.73,153.6,154.32,4701.0
2019-08-30 10:30:00,154.31,154.64,153.76,153.79,3425.0,154.31,154.64,153.76,153.79,3425.0
2019-08-30 11:00:00,153.69,153.69,151.57,152.05,11143.0,153.69,153.69,151.57,152.05,11143.0
2019-08-30 11:30:00,152.28,153.23,152.28,152.99,3680.0,152.28,153.23,152.28,152.99,3680.0
2019-08-30 12:00:00,153.02,153.3,152.83,153.3,1662.0,153.02,153.3,152.83,153.3,1662.0
2019-08-30 12:30:00,153.2,153.69,153.2,153.56,3050.0,153.2,153.69,153.2,153.56,3050.0
2019-08-30 13:00:00,153.46,153.84,153.28,153.67,8244.0,153.46,153.84,153.28,153.67,8244.0
2019-08-30 13:30:00,153.57,153.68,152.79,152.92,8925.0,153.57,153.68,152.79,152.92,8925.0
2019-08-30 14:00:00,152.9,153.21,152.46,152.9,8923.0,152.9,153.21,152.46,152.9,8923.0
2019-08-30 14:30:00,153.16,153.16,152.48,152.84,2300.0,153.16,153.16,152.48,152.84,2300.0
2019-08-30 15:00:00,152.78,153.21,152.62,153.14,7588.0,152.78,153.21,152.62,153.14,7588.0
2019-08-30 15:30:00,153.18,153.54,152.83,153.43,19445.0,153.18,153.54,152.83,153.43,19445.0
2019-09-03 09:30:00,152.38,153.78,152.36,153.44,19652.0,152.38,153.78,152.36,153.44,19652.0
2019-09-03 10:00:00,153.11,153.11,151.6,152.45,11480.0,153.11,153.11,151.6,152.45,11480.0
2019-09-03 10:30:00,152.51,152.84,151.82,152.66,12589.0,152.51,152.84,151.82,152.66,12589.0
2019-09-03 11:00:00,152.63,152.69,152.08,152.35,7611.0,152.63,152.69,152.08,152.35,7611.0
2019-09-03 11:30:00,152.51,152.76,152.24,152.75,6904.0,152.51,152.76,152.24,152.75,6904.0
2019-09-03 12:00:00,152.71,153.21,152.64,153.15,10900.0,152.71,153.21,152.64,153.15,10900.0
2019-09-03 12:30:00,153.05,153.1,152.36,152.37,8855.0,153.05,153.1,152.36,152.37,8855.0
2019-09-03 13:00:00,152.36,152.72,151.27,151.35,6300.0,152.36,152.72,151.27,151.35,6300.0
2019-09-03 13:30:00,151.26,151.26,150.69,150.87,4499.0,151.26,151.26,150.69,150.87,4499.0
2019-09-03 14:00:00,150.67,150.84,150.26,150.4,15158.0,150.67,150.84,150.26,150.4,15158.0
2019-09-03 14:30:00,150.48,151.38,149.86,151.02,17161.0,150.48,151.38,149.86,151.02,17161.0
2019-09-03 15:00:00,151.24,151.6,150.84,151.49,16205.0,151.24,151.6,150.84,151.49,16205.0
2019-09-03 15:30:00,151.55,152.39,151.5,152.09,24347.0,151.55,152.39,151.5,152.09,24347.0
2019-09-04 09:30:00,153.9,153.98,152.78,153.47,9399.0,153.9,153.98,152.78,153.47,9399.0
2019-09-04 10:00:00,153.48,153.98,152.26,152.79,4905.0,153.48,153.98,152.26,152.79,4905.0
2019-09-04 10:30:00,152.8,153.03,151.59,152.64,10900.0,152.8,153.03,151.59,152.64,10900.0
2019-09-04 11:00:00,152.5,152.5,151.63,152.11,8730.0,152.5,152.5,151.63,152.11,8730.0
2019-09-04 11:30:00,152.02,152.56,151.76,152.47,12020.0,152.02,152.56,151.76,152.47,12020.0
2019-09-04 12:00:00,152.51,153.49,152.42,153.28,20803.0,152.51,153.49,152.42,153.28,20803.0
2019-09-04 12:30:00,153.12,153.69,152.9,153.4,21869.0,153.12,153.69,152.9,153.4,21869.0
2019-09-04 13:00:00,153.52,153.52,152.76,153.11,12627.0,153.52,153.52,152.76,153.11,12627.0
2019-09-04 13:30:00,153.03,153.35,152.6,152.81,10731.0,153.03,153.35,152.6,152.81,10731.0
2019-09-04 14:00:00,152.86,152.97,152.01,152.95,10766.0,152.86,152.97,152.01,152.95,10766.0
2019-09-04 14:30:00,152.8,153.23,152.65,152.65,20892.0,152.8,153.23,152.65,152.65,20892.0
2019-09-04 15:00:00,152.69,152.83,152.21,152.52,13763.0,152.69,152.83,152.21,152.52,13763.0
2019-09-04 15:30:00,152.53,152.66,152.17,152.4,21992.0,152.53,152.66,152.17,152.4,21992.0
2019-09-05 09:30:00,153.46,154.47,152.85,153.39,21364.0,153.46,154.47,152.85,153.39,21364.0
2019-09-05 10:00:00,153.25,154.11,153.01,153.32,8942.0,153.25,154.11,153.01,153.32,8942.0
2019-09-05 10:30:00,153.32,154.23,153.19,153.48,9800.0,153.32,154.23,153.19,153.48,9800.0
2019-09-05 11:00:00,153.48,153.93,153.14,153.35,22366.0,153.48,153.93,153.14,153.35,22366.0
2019-09-05 11:30:00,153.36,153.89,153.12,153.65,5870.0,153.36,153.89,153.12,153.65,5870.0
2019-09-05 12:00:00,153.45,154.16,153.45,154.01,19872.0,153.45,154.16,153.45,154.01,19872.0
2019-09-05 12:30:00,153.98,154.31,153.69,154.28,14354.0,153.98,154.31,153.69,154.28,14354.0
2019-09-05 13:00:00,154.28,154.48,154.05,154.34,8286.0,154.28,154.48,154.05,154.34,8286.0
2019-09-05 13:30:00,154.34,154.34,153.7,153.81,14017.0,154.34,154.34,153.7,153.81,14017.0
2019-09-05 14:00:00,153.81,155.02,153.66,154.72,19588.0,153.81,155.02,153.66,154.72,19588.0
2019-09-05 14:30:00,154.71,154.89,154.29,154.88,11116.0,154.71,154.89,154.29,154.88,11116.0
2019-09-05 15:00:00,154.93,155.83,154.48,155.78,15841.0,154.93,155.83,154.48,155.78,15841.0
2019-09-05 15:30:00,155.82,156.15,155.32,155.67,61716.0,155.82,156.15,155.32,155.67,61716.0
2019-09-06 09:30:00,156.31,158.94,156.31,158.7,23364.0,156.31,158.94,156.31,158.7,23364.0
2019-09-06 10:00:00,158.65,158.65,157.9,158.61,12098.0,158.65,158.65,157.9,158.61,12098.0
2019-09-06 10:30:00,158.62,158.62,157.09,157.1,38971.0,158.62,158.62,157.09,157.1,38971.0
2019-09-06 11:00:00,157.0,157.42,156.76,157.23,9160.0,157.0,157.42,156.76,157.23,9160.0
2019-09-06 11:30:00,157.32,157.32,156.53,156.69,7392.0,157.32,157.32,156.53,156.69,7392.0
2019-09-06 12:00:00,156.75,157.39,156.62,157.12,6222.0,156.75,157.39,156.62,157.12,6222.0
2019-09-06 12:30:00,157.17,157.33,156.84,157.18,4324.0,157.17,157.33,156.84,157.18,4324.0
2019-09-06 13:00:00,157.27,157.99,157.15,157.94,6047.0,157.27,157.99,157.15,157.94,6047.0
2019-09-06 13:30:00,157.89,158.49,157.76,158.49,17220.0,157.89,158.49,157.76,158.49,17220.0
2019-09-06 14:00:00,158.49,158.5,157.31,157.37,24585.0,158.49,158.5,157.31,157.37,24585.0
2019-09-06 14:30:00,157.31,157.89,157.25,157.7,10289.0,157.31,157.89,157.25,157.7,10289.0
2019-09-06 15:00:00,157.77,158.02,157.65,158.02,16915.0,157.77,158.02,157.65,158.02,16915.0
2019-09-06 15:30:00,158.05,158.15,157.41,157.73,48169.0,158.05,158.15,157.41,157.73,48169.0
2019-09-09 09:30:00,157.7,158.88,154.85,154.93,67877.0,157.7,158.88,154.85,154.93,67877.0
2019-09-09 10:00:00,154.93,155.25,154.37,154.65,31228.0,154.93,155.25,154.37,154.65,31228.0
2019-09-09 10:30:00,154.65,154.88,153.38,153.44,9532.0,154.65,154.88,153.38,153.44,9532.0
2019-09-09 11:00:00,153.47,153.94,152.77,152.83,15815.0,153.47,153.94,152.77,152.83,15815.0
2019-09-09 11:30:00,152.72,152.9,151.93,151.94,13395.0,152.72,152.9,151.93,151.94,13395.0
2019-09-09 12:00:00,152.02,152.02,150.57,150.57,7403.0,152.02,152.02,150.57,150.57,7403.0
2019-09-09 12:30:00,150.49,151.21,150.1,151.13,12353.0,150.49,151.21,150.1,151.13,12353.0
2019-09-09 13:00:00,151.3,151.35,150.83,150.83,5640.0,151.3,151.35,150.83,150.83,5640.0
2019-09-09 13:30:00,150.96,151.52,150.96,151.41,11399.0,150.96,151.52,150.96,151.41,11399.0
2019-09-09 14:00:00,151.35,151.37,150.52,150.64,7627.0,151.35,151.37,150.52,150.64,7627.0
2019-09-09 14:30:00,150.65,150.93,150.22,150.31,18584.0,150.65,150.93,150.22,150.31,18584.0
2019-09-09 15:00:00,150.22,150.34,149.82,149.84,11235.0,150.22,150.34,149.82,149.84,11235.0
2019-09-09 15:30:00,149.88,149.99,149.23,149.29,54993.0,149.88,149.99,149.23,149.29,54993.0
2019-09-10 09:30:00,148.16,148.16,141.32,141.56,45633.0,148.16,148.16,141.32,141.56,45633.0
2019-09-10 10:00:00,141.29,141.86,139.36,140.36,43511.0,141.29,141.86,139.36,140.36,43511.0
2019-09-10 10:30:00,140.49,142.07,139.98,141.38,77519.0,140.49,142.07,139.98,141.38,77519.0
2019-09-10 11:00:00,141.5,141.82,141.02,141.73,37089.0,141.5,141.82,141.02,141.73,37089.0
2019-09-10 11:30:00,141.69,143.96,141.65,143.83,31625.0,141.69,143.96,141.65,143.83,31625.0
2019-09-10 12:00:00,143.87,145.5,143.82,145.5,26949.0,143.87,145.5,143.82,145.5,26949.0
2019-09-10 12:30:00,145.5,146.65,145.49,146.63,23956.0,145.5,146.65,145.49,146.63,23956.0
2019-09-10 13:00:00,146.64,146.79,145.6,145.69,8932.0,146.64,146.79,145.6,145.69,8932.0
2019-09-10 13:30:00,145.77,147.0,145.76,146.65,10019.0,145.77,147.0,145.76,146.65,10019.0
2019-09-10 14:00:00,146.66,146.66,145.37,145.56,35919.0,146.66,146.66,145.37,145.56,35919.0
2019-09-10 14:30:00,145.58,146.03,145.58,145.75,9804.0,145.58,146.03,145.58,145.75,9804.0
2019-09-10 15:00:00,145.75,145.88,145.36,145.39,20285.0,145.75,145.88,145.36,145.39,20285.0
2019-09-10 15:30:00,145.33,145.77,145.16,145.58,82753.0,145.33,145.77,145.16,145.58,82753.0
2019-09-11 09:30:00,145.3,146.87,142.24,146.52,31662.0,145.3,146.87,142.24,146.52,31662.0
2019-09-11 10:00:00,146.4,148.63,146.4,147.39,12651.0,146.4,148.63,146.4,147.39,12651.0
2019-09-11 10:30:00,147.23,147.46,146.32,146.95,8383.0,147.23,147.46,146.32,146.95,8383.0
2019-09-11 11:00:00,146.87,147.61,146.85,147.55,9200.0,146.87,147.61,146.85,147.55,9200.0
2019-09-11 11:30:00,147.57,148.32,147.57,148.0,6652.0,147.57,148.32,147.57,148.0,6652.0
2019-09-11 12:00:00,148.02,149.01,148.0,148.87,8362.0,148.02,149.01,148.0,148.87,8362.0
2019-09-11 12:30:00,148.92,149.05,148.46,148.72,12969.0,148.92,149.05,148.46,148.72,12969.0
2019-09-11 13:00:00,148.79,148.91,148.19,148.5,7914.0,148.79,148.91,148.19,148.5,7914.0
2019-09-11 13:30:00,148.54,148.83,148.06,148.24,10234.0,148.54,148.83,148.06,148.24,10234.0
2019-09-11 14:00:00,148.34,148.42,147.52,147.68,22952.0,148.34,148.42,147.52,147.68,22952.0
2019-09-11 14:30:00,147.68,148.19,147.5,148.14,51198.0,147.68,148.19,147.5,148.14,51198.0
2019-09-11 15:00:00,148.04,148.22,147.74,147.96,14973.0,148.04,148.22,147.74,147.96,14973.0
2019-09-11 15:30:00,147.92,148.67,147.92,148.57,27397.0,147.92,148.67,147.92,148.57,27397.0
2019-09-12 09:30:00,149.9,150.89,149.48,149.67,12890.0,149.9,150.89,149.48,149.67,12890.0
2019-09-12 10:00:00,149.95,150.09,148.93,149.97,7800.0,149.95,150.09,148.93,149.97,7800.0
2019-09-12 10:30:00,149.93,150.29,149.61,149.73,13315.0,149.93,150.29,149.61,149.73,13315.0
2019-09-12 11:00:00,149.51,151.54,149.31,151.11,34088.0,149.51,151.54,149.31,151.11,34088.0
2019-09-12 11:30:00,151.12,151.79,150.87,151.11,26381.0,151.12,151.79,150.87,151.11,26381.0
2019-09-12 12:00:00,151.1,151.14,148.98,149.53,13241.0,151.1,151.14,148.98,149.53,13241.0
2019-09-12 12:30:00,149.67,150.96,149.67,150.81,32971.0,149.67,150.96,149.67,150.81,32971.0
2019-09-12 13:00:00,150.78,151.5,150.77,150.89,16321.0,150.78,151.5,150.77,150.89,16321.0
2019-09-12 13:30:00,150.87,151.07,150.23,150.85,15065.0,150.87,151.07,150.23,150.85,15065.0
2019-09-12 14:00:00,150.65,150.86,150.58,150.8,8493.0,150.65,150.86,150.58,150.8,8493.0
2019-09-12 14:30:00,150.7,151.62,150.7,151.62,9944.0,150.7,151.62,150.7,151.62,9944.0
2019-09-12 15:00:00,151.58,151.86,151.12,151.36,17524.0,151.58,151.86,151.12,151.36,17524.0
2019-09-12 15:30:00,151.28,151.3,150.23,150.6,44987.0,151.28,151.3,150.23,150.6,44987.0
2019-09-13 09:30:00,150.01,151.83,149.02,150.94,70351.0,150.01,151.83,149.02,150.94,70351.0
2019-09-13 10:00:00,150.53,151.41,150.52,151.09,20722.0,150.53,151.41,150.52,151.09,20722.0
2019-09-13 10:30:00,150.92,151.19,150.86,151.19,8382.0,150.92,151.19,150.86,151.19,8382.0
2019-09-13 11:00:00,151.03,152.19,151.03,151.94,28162.0,151.03,152.19,151.03,151.94,28162.0
2019-09-13 11:30:00,152.0,152.36,151.86,152.24,23706.0,152.0,152.36,151.86,152.24,23706.0
2019-09-13 12:00:00,152.16,152.65,151.98,152.0,6469.0,152.16,152.65,151.98,152.0,6469.0
2019-09-13 12:30:00,152.08,152.26,151.57,151.76,17358.0,152.08,152.26,151.57,151.76,17358.0
2019-09-13 13:00:00,151.78,151.87,150.88,150.92,9611.0,151.78,151.87,150.88,150.92,9611.0
2019-09-13 13:30:00,150.93,151.33,150.69,150.69,19058.0,150.93,151.33,150.69,150.69,19058.0
2019-09-13 14:00:00,150.67,150.93,150.49,150.74,15100.0,150.67,150.93,150.49,150.74,15100.0
2019-09-13 14:30:00,150.72,151.1,150.45,150.94,23304.0,150.72,151.1,150.45,150.94,23304.0
2019-09-13 15:00:00,150.88,151.11,150.63,150.92,18645.0,150.88,151.11,150.63,150.92,18645.0
2019-09-13 15:30:00,150.87,151.25,150.8,151.02,36930.0,150.87,151.25,150.8,151.02,36930.0
2019-09-16 09:30:00,149.94,150.04,148.33,149.43,29551.0,149.94,150.04,148.33,149.43,29551.0
2019-09-16 10:00:00,149.44,150.09,149.43,150.0,17521.0,149.44,150.09,149.43,150.0,17521.0
2019-09-16 10:30:00,150.0,150.14,149.83,150.01,13706.0,150.0,150.14,149.83,150.01,13706.0
2019-09-16 11:00:00,150.03,150.69,149.86,150.31,13466.0,150.03,150.69,149.86,150.31,13466.0
2019-09-16 11:30:00,150.31,150.4,149.62,149.67,5386.0,150.31,150.4,149.62,149.67,5386.0
2019-09-16 12:00:00,149.57,150.18,149.47,150.18,10260.0,149.57,150.18,149.47,150.18,10260.0
2019-09-16 12:30:00,150.17,150.41,149.98,150.3,12909.0,150.17,150.41,149.98,150.3,12909.0
2019-09-16 13:00:00,150.27,150.53,150.25,150.43,5900.0,150.27,150.53,150.25,150.43,5900.0
2019-09-16 13:30:00,150.49,150.69,150.24,150.25,5200.0,150.49,150.69,150.24,150.25,5200.0
2019-09-16 14:00:00,150.36,150.39,150.18,150.25,4430.0,150.36,150.39,150.18,150.25,4430.0
2019-09-16 14:30:00,150.16,150.28,149.96,149.96,7798.0,150.16,150.28,149.96,149.96,7798.0
2019-09-16 15:00:00,149.95,149.96,149.58,149.77,13678.0,149.95,149.96,149.58,149.77,13678.0
2019-09-16 15:30:00,149.77,150.3,149.68,150.25,34726.0,149.77,150.3,149.68,150.25,34726.0
2019-09-17 09:30:00,149.89,151.69,149.32,151.69,22368.0,149.89,151.69,149.32,151.69,22368.0
2019-09-17 10:00:00,151.21,151.7,150.4,151.29,13791.0,151.21,151.7,150.4,151.29,13791.0
2019-09-17 10:30:00,150.98,152.29,150.98,152.06,6857.0,150.98,152.29,150.98,152.06,6857.0
2019-09-17 11:00:00,152.06,152.43,151.92,152.19,8100.0,152.06,152.43,151.92,152.19,8100.0
2019-09-17 11:30:00,152.08,152.76,152.07,152.1,9317.0,152.08,152.76,152.07,152.1,9317.0
2019-09-17 12:00:00,152.06,152.33,152.04,152.19,9664.0,152.06,152.33,152.04,152.19,9664.0
2019-09-17 12:30:00,152.22,152.42,152.19,152.19,9215.0,152.22,152.42,152.19,152.19,9215.0
2019-09-17 13:00:00,152.18,152.49,152.0,152.29,50098.0,152.18,152.49,152.0,152.29,50098.0
2019-09-17 13:30:00,152.37,152.85,152.25,152.69,10172.0,152.37,152.85,152.25,152.69,10172.0
2019-09-17 14:00:00,152.71,152.82,152.46,152.59,5322.0,152.71,152.82,152.46,152.59,5322.0
2019-09-17 14:30:00,152.69,153.0,152.45,152.45,6680.0,152.69,153.0,152.45,152.45,6680.0
2019-09-17 15:00:00,152.4,152.99,152.39,152.94,10006.0,152.4,152.99,152.39,152.94,10006.0
2019-09-17 15:30:00,152.94,153.86,152.94,153.55,44333.0,152.94,153.86,152.94,153.55,44333.0
2019-09-18 09:30:00,153.7,153.7,152.4,152.69,44816.0,153.7,153.7,152.4,152.69,44816.0
2019-09-18 10:00:00,152.68,153.53,152.41,153.31,7340.0,152.68,153.53,152.41,153.31,7340.0
2019-09-18 10:30:00,153.31,153.5,153.05,153.05,5600.0,153.31,153.5,153.05,153.05,5600.0
2019-09-18 11:00:00,153.11,153.24,152.07,152.07,8431.0,153.11,153.24,152.07,152.07,8431.0
2019-09-18 11:30:00,152.09,152.22,151.63,151.73,6500.0,152.09,152.22,151.63,151.73,6500.0
2019-09-18 12:00:00,151.6,152.66,151.48,152.55,52213.0,151.6,152.66,151.48,152.55,52213.0
2019-09-18 12:30:00,152.6,153.11,152.53,152.82,41501.0,152.6,153.11,152.53,152.82,41501.0
2019-09-18 13:00:00,152.94,153.06,152.18,152.42,14460.0,152.94,153.06,152.18,152.42,14460.0
2019-09-18 13:30:00,152.35,152.6,152.12,152.25,10002.0,152.35,152.6,152.12,152.25,10002.0
2019-09-18 14:00:00,152.28,152.44,150.41,150.41,9525.0,152.28,152.44,150.41,150.41,9525.0
2019-09-18 14:30:00,150.44,150.93,150.19,150.64,9563.0,150.44,150.93,150.19,150.64,9563.0
2019-09-18 15:00:00,150.62,151.16,150.38,151.16,11300.0,150.62,151.16,150.38,151.16,11300.0
2019-09-18 15:30:00,151.19,152.52,151.14,152.42,36902.0,151.19,152.52,151.14,152.42,36902.0
2019-09-19 09:30:00,151.71,153.17,151.71,152.97,17184.0,151.71,153.17,151.71,152.97,17184.0
2019-09-19 10:00:00,152.89,153.49,152.71,153.07,5983.0,152.89,153.49,152.71,153.07,5983.0
2019-09-19 10:30:00,153.49,153.49,152.6,152.72,6950.0,153.49,153.49,152.6,152.72,6950.0
2019-09-19 11:00:00,152.53,152.94,152.33,152.78,11000.0,152.53,152.94,152.33,152.78,11000.0
2019-09-19 11:30:00,152.62,152.65,151.73,151.9,4619.0,152.62,152.65,151.73,151.9,4619.0
2019-09-19 12:00:00,151.86,152.08,151.5,151.51,6000.0,151.86,152.08,151.5,151.51,6000.0
2019-09-19 12:30:00,151.5,152.0,151.44,151.62,14300.0,151.5,152.0,151.44,151.62,14300.0
2019-09-19 13:00:00,151.62,151.74,151.35,151.39,5615.0,151.62,151.74,151.35,151.39,5615.0
2019-09-19 13:30:00,151.25,151.25,150.52,150.98,4737.0,151.25,151.25,150.52,150.98,4737.0
2019-09-19 14:00:00,151.08,151.64,151.08,151.58,7923.0,151.08,151.64,151.08,151.58,7923.0
2019-09-19 14:30:00,151.49,151.76,151.2,151.72,5271.0,151.49,151.76,151.2,151.72,5271.0
2019-09-19 15:00:00,151.72,151.79,151.46,151.55,8580.0,151.72,151.79,151.46,151.55,8580.0
2019-09-19 15:30:00,151.54,151.66,151.05,151.51,32787.0,151.54,151.66,151.05,151.51,32787.0
2019-09-20 09:30:00,151.6,152.32,147.37,151.76,69039.0,151.6,152.32,147.37,151.76,69039.0
2019-09-20 10:00:00,151.75,152.15,151.19,151.19,2935.0,151.75,152.15,151.19,151.19,2935.0
2019-09-20 10:30:00,151.11,151.43,150.66,151.3,8975.0,151.11,151.43,150.66,151.3,8975.0
2019-09-20 11:00:00,151.28,151.96,150.94,151.81,7605.0,151.28,151.96,150.94,151.81,7605.0
2019-09-20 11:30:00,151.98,151.98,151.19,151.33,4300.0,151.98,151.98,151.19,151.33,4300.0
2019-09-20 12:00:00,151.34,151.98,151.29,151.93,2962.0,151.34,151.98,151.29,151.93,2962.0
2019-09-20 12:30:00,151.84,151.89,151.47,151.74,3300.0,151.84,151.89,151.47,151.74,3300.0
2019-09-20 13:00:00,151.91,151.94,150.47,151.26,18647.0,151.91,151.94,150.47,151.26,18647.0
2019-09-20 13:30:00,151.34,151.8,151.14,151.69,5900.0,151.34,151.8,151.14,151.69,5900.0
2019-09-20 14:00:00,151.92,152.17,151.16,151.61,16453.0,151.92,152.17,151.16,151.61,16453.0
2019-09-20 14:30:00,151.62,152.05,151.59,151.95,4400.0,151.62,152.05,151.59,151.95,4400.0
2019-09-20 15:00:00,152.03,152.65,152.03,152.44,7008.0,152.03,152.65,152.03,152.44,7008.0
2019-09-20 15:30:00,152.42,152.42,151.77,151.83,31218.0,152.42,152.42,151.77,151.83,31218.0
2019-09-23 09:30:00,151.4,153.04,151.23,153.04,19851.0,151.4,153.04,151.23,153.04,19851.0
2019-09-23 10:00:00,152.69,152.86,151.95,152.59,26778.0,152.69,152.86,151.95,152.59,26778.0
2019-09-23 10:30:00,152.68,152.68,151.94,151.94,2400.0,152.68,152.68,151.94,151.94,2400.0
2019-09-23 11:00:00,152.0,152.42,151.38,151.38,12406.0,152.0,152.42,151.38,151.38,12406.0
2019-09-23 11:30:00,151.45,152.36,151.45,152.25,4166.0,151.45,152.36,151.45,152.25,4166.0
2019-09-23 12:00:00,152.21,152.21,151.29,151.34,4142.0,152.21,152.21,151.29,151.34,4142.0
2019-09-23 12:30:00,151.42,151.49,150.95,151.0,9399.0,151.42,151.49,150.95,151.0,9399.0
2019-09-23 13:00:00,150.95,151.85,150.95,151.84,4305.0,150.95,151.85,150.95,151.84,4305.0
2019-09-23 13:30:00,151.87,151.87,150.85,151.08,7041.0,151.87,151.87,150.85,151.08,7041.0
2019-09-23 14:00:00,151.12,151.69,151.05,151.42,10039.0,151.12,151.69,151.05,151.42,10039.0
2019-09-23 14:30:00,151.31,151.93,151.05,151.17,16597.0,151.31,151.93,151.05,151.17,16597.0
2019-09-23 15:00:00,151.23,151.85,151.2,151.69,13500.0,151.23,151.85,151.2,151.69,13500.0
2019-09-23 15:30:00,151.69,151.69,150.98,151.02,34113.0,151.69,151.69,150.98,151.02,34113.0
2019-09-24 09:30:00,152.73,153.6,150.83,153.58,40794.0,152.73,153.6,150.83,153.58,40794.0
2019-09-24 10:00:00,153.43,153.43,151.1,151.43,7300.0,153.43,153.43,151.1,151.43,7300.0
2019-09-24 10:30:00,151.29,151.72,151.05,151.59,11018.0,151.29,151.72,151.05,151.59,11018.0
2019-09-24 11:00:00,151.67,151.67,150.41,150.58,10961.0,151.67,151.67,150.41,150.58,10961.0
2019-09-24 11:30:00,150.36,150.36,148.81,148.81,6940.0,150.36,150.36,148.81,148.81,6940.0
2019-09-24 12:00:00,148.8,149.52,148.37,148.74,13741.0,148.8,149.52,148.37,148.74,13741.0
2019-09-24 12:30:00,148.74,148.75,147.8,148.62,30702.0,148.74,148.75,147.8,148.62,30702.0
2019-09-24 13:00:00,148.61,148.93,148.22,148.22,5179.0,148.61,148.93,148.22,148.22,5179.0
2019-09-24 13:30:00,148.32,148.7,148.27,148.48,6483.0,148.32,148.7,148.27,148.48,6483.0
2019-09-24 14:00:00,148.42,149.78,148.26,149.49,7000.0,148.42,149.78,148.26,149.49,7000.0
2019-09-24 14:30:00,149.45,149.47,148.64,149.11,9720.0,149.45,149.47,148.64,149.11,9720.0
2019-09-24 15:00:00,149.02,149.34,148.86,149.21,10328.0,149.02,149.34,148.86,149.21,10328.0
2019-09-24 15:30:00,149.11,149.56,148.86,149.27,31788.0,149.11,149.56,148.86,149.27,31788.0
2019-09-25 09:30:00,148.67,149.73,148.54,148.72,9275.0,148.67,149.73,148.54,148.72,9275.0
2019-09-25 10:00:00,148.26,148.76,147.55,147.97,8039.0,148.26,148.76,147.55,147.97,8039.0
2019-09-25 10:30:00,147.93,148.56,147.69,148.38,65766.0,147.93,148.56,147.69,148.38,65766.0
2019-09-25 11:00:00,148.47,149.08,148.47,148.53,30478.0,148.47,149.08,148.47,148.53,30478.0
2019-09-25 11:30:00,148.63,148.63,147.69,148.07,5500.0,148.63,148.63,147.69,148.07,5500.0
2019-09-25 12:00:00,148.14,148.66,148.14,148.66,5800.0,148.14,148.66,148.14,148.66,5800.0
2019-09-25 12:30:00,148.76,148.96,147.79,147.95,16772.0,148.76,148.96,147.79,147.95,16772.0
2019-09-25 13:00:00,148.12,148.55,148.1,148.55,6771.0,148.12,148.55,148.1,148.55,6771.0
2019-09-25 13:30:00,148.55,148.71,148.5,148.52,8480.0,148.55,148.71,148.5,148.52,8480.0
2019-09-25 14:00:00,148.51,149.07,148.51,148.87,18888.0,148.51,149.07,148.51,148.87,18888.0
2019-09-25 14:30:00,148.73,149.06,148.67,148.93,23237.0,148.73,149.06,148.67,148.93,23237.0
2019-09-25 15:00:00,148.97,149.61,148.91,149.33,20638.0,148.97,149.61,148.91,149.33,20638.0
2019-09-25 15:30:00,149.39,149.47,149.06,149.18,31121.0,149.39,149.47,149.06,149.18,31121.0
2019-09-26 09:30:00,149.49,150.52,148.28,148.73,14899.0,149.49,150.52,148.28,148.73,14899.0
2019-09-26 10:00:00,149.26,150.43,148.94,150.31,7183.0,149.26,150.43,148.94,150.31,7183.0
2019-09-26 10:30:00,150.31,150.65,149.74,149.74,5245.0,150.31,150.65,149.74,149.74,5245.0
2019-09-26 11:00:00,149.72,149.72,148.84,149.0,5800.0,149.72,149.72,148.84,149.0,5800.0
2019-09-26 11:30:00,149.2,149.25,147.9,147.94,8400.0,149.2,149.25,147.9,147.94,8400.0
2019-09-26 12:00:00,148.0,148.67,147.84,148.61,7300.0,148.0,148.67,147.84,148.61,7300.0
2019-09-26 12:30:00,148.54,148.58,148.18,148.33,4593.0,148.54,148.58,148.18,148.33,4593.0
2019-09-26 13:00:00,148.28,148.58,148.02,148.42,6265.0,148.28,148.58,148.02,148.42,6265.0
2019-09-26 13:30:00,148.44,149.22,148.44,149.17,8980.0,148.44,149.22,148.44,149.17,8980.0
2019-09-26 14:00:00,149.27,149.51,148.87,149.46,6605.0,149.27,149.51,148.87,149.46,6605.0
2019-09-26 14:30:00,149.5,149.99,149.41,149.81,7700.0,149.5,149.99,149.41,149.81,7700.0
2019-09-26 15:00:00,149.85,150.27,149.54,150.0,9452.0,149.85,150.27,149.54,150.0,9452.0
2019-09-26 15:30:00,150.09,150.3,149.43,149.65,20809.0,150.09,150.3,149.43,149.65,20809.0
2019-09-27 09:30:00,150.76,151.04,148.59,149.19,12990.0,150.76,151.04,148.59,149.19,12990.0
2019-09-27 10:00:00,148.99,148.99,148.3,148.81,5351.0,148.99,148.99,148.3,148.81,5351.0
2019-09-27 10:30:00,148.7,149.7,148.7,149.7,2254.0,148.7,149.7,148.7,149.7,2254.0
2019-09-27 11:00:00,149.56,149.68,148.93,148.95,2850.0,149.56,149.68,148.93,148.95,2850.0
2019-09-27 11:30:00,148.85,148.9,147.69,148.73,6456.0,148.85,148.9,147.69,148.73,6456.0
2019-09-27 12:00:00,148.21,148.35,147.93,148.15,3760.0,148.21,148.35,147.93,148.15,3760.0
2019-09-27 12:30:00,147.93,148.4,147.33,147.33,4191.0,147.93,148.4,147.33,147.33,4191.0
2019-09-27 13:00:00,147.37,147.79,147.25,147.38,6126.0,147.37,147.79,147.25,147.38,6126.0
2019-09-27 13:30:00,147.52,148.3,147.44,148.3,4418.0,147.52,148.3,147.44,148.3,4418.0
2019-09-27 14:00:00,148.07,148.08,146.69,146.71,6952.0,148.07,148.08,146.69,146.71,6952.0
2019-09-27 14:30:00,147.01,147.07,146.58,146.61,10495.0,147.01,147.07,146.58,146.61,10495.0
2019-09-27 15:00:00,146.63,147.02,146.27,146.65,25595.0,146.63,147.02,146.27,146.65,25595.0
2019-09-27 15:30:00,146.54,146.76,146.32,146.65,31298.0,146.54,146.76,146.32,146.65,31298.0
2019-09-30 09:30:00,146.49,148.61,146.49,148.61,19191.0,146.49,148.61,146.49,148.61,19191.0
2019-09-30 10:00:00,148.69,148.78,147.14,147.21,3699.0,148.69,148.78,147.14,147.21,3699.0
2019-09-30 10:30:00,147.22,147.39,146.74,147.02,5958.0,147.22,147.39,146.74,147.02,5958.0
2019-09-30 11:00:00,147.1,147.14,146.79,146.9,5371.0,147.1,147.14,146.79,146.9,5371.0
2019-09-30 11:30:00,147.13,147.62,147.13,147.32,4969.0,147.13,147.62,147.13,147.32,4969.0
2019-09-30 12:00:00,147.69,148.47,147.62,148.38,3700.0,147.69,148.47,147.62,148.38,3700.0
2019-09-30 12:30:00,148.21,148.21,147.63,148.02,2400.0,148.21,148.21,147.63,148.02,2400.0
2019-09-30 13:00:00,147.99,148.58,147.99,148.29,4345.0,147.99,148.58,147.99,148.29,4345.0
2019-09-30 13:30:00,148.32,148.92,148.24,148.92,8832.0,148.32,148.92,148.24,148.92,8832.0
2019-09-30 14:00:00,148.82,149.11,148.47,148.47,3394.0,148.82,149.11,148.47,148.47,3394.0
2019-09-30 14:30:00,148.62,148.62,148.25,148.56,5590.0,148.62,148.62,148.25,148.56,5590.0
2019-09-30 15:00:00,148.61,148.63,148.1,148.43,13761.0,148.61,148.63,148.1,148.43,13761.0
2019-09-30 15:30:00,148.44,149.15,148.21,148.87,46821.0,148.44,149.15,148.21,148.87,46821.0
2019-10-01 09:30:00,148.87,150.2,148.57,148.82,25328.0,148.87,150.2,148.57,148.82,25328.0
2019-10-01 10:00:00,149.34,149.45,148.32,148.65,5257.0,149.34,149.45,148.32,148.65,5257.0
2019-10-01 10:30:00,148.69,149.24,148.61,148.91,6217.0,148.69,149.24,148.61,148.91,6217.0
2019-10-01 11:00:00,148.78,149.39,148.5,148.87,9087.0,148.78,149.39,148.5,148.87,9087.0
2019-10-01 11:30:00,148.37,148.51,148.19,148.23,3500.0,148.37,148.51,148.19,148.23,3500.0
2019-10-01 12:00:00,148.12,148.31,147.52,147.84,4651.0,148.12,148.31,147.52,147.84,4651.0
2019-10-01 12:30:00,147.65,148.1,147.64,147.69,3300.0,147.65,148.1,147.64,147.69,3300.0
2019-10-01 13:00:00,147.6,147.67,147.29,147.42,4728.0,147.6,147.67,147.29,147.42,4728.0
2019-10-01 13:30:00,147.39,147.39,146.94,146.97,3300.0,147.39,147.39,146.94,146.97,3300.0
2019-10-01 14:00:00,146.87,147.06,146.37,146.46,4900.0,146.87,147.06,146.37,146.46,4900.0
2019-10-01 14:30:00,146.5,146.79,146.44,146.55,10454.0,146.5,146.79,146.44,146.55,10454.0
2019-10-01 15:00:00,146.62,146.81,146.4,146.54,9524.0,146.62,146.81,146.4,146.54,9524.0
2019-10-01 15:30:00,146.48,146.59,146.2,146.27,27768.0,146.48,146.59,146.2,146.27,27768.0
2019-10-02 09:30:00,145.86,146.09,140.16,141.15,36263.0,145.86,146.09,140.16,141.15,36263.0
2019-10-02 10:00:00,141.3,141.6,140.3,141.36,18681.0,141.3,141.6,140.3,141.36,18681.0
2019-10-02 10:30:00,141.06,142.26,140.89,142.05,23818.0,141.06,142.26,140.89,142.05,23818.0
2019-10-02 11:00:00,141.9,143.21,141.9,142.68,13891.0,141.9,143.21,141.9,142.68,13891.0
2019-10-02 11:30:00,142.78,142.78,142.32,142.61,8861.0,142.78,142.78,142.32,142.61,8861.0
2019-10-02 12:00:00,142.53,142.53,141.99,142.18,19680.0,142.53,142.53,141.99,142.18,19680.0
2019-10-02 12:30:00,142.22,142.5,142.0,142.11,15234.0,142.22,142.5,142.0,142.11,15234.0
2019-10-02 13:00:00,142.07,142.5,141.95,142.22,12713.0,142.07,142.5,141.95,142.22,12713.0
2019-10-02 13:30:00,142.22,142.27,141.91,142.14,19761.0,142.22,142.27,141.91,142.14,19761.0
2019-10-02 14:00:00,142.14,142.95,141.99,142.79,10082.0,142.14,142.95,141.99,142.79,10082.0
2019-10-02 14:30:00,142.87,143.47,142.86,143.42,10533.0,142.87,143.47,142.86,143.42,10533.0
2019-10-02 15:00:00,143.49,143.78,143.0,143.37,12786.0,143.49,143.78,143.0,143.37,12786.0
2019-10-02 15:30:00,143.37,143.84,143.08,143.32,46686.0,143.37,143.84,143.08,143.32,46686.0
2019-10-03 09:30:00,143.14,143.59,142.69,143.33,5332.0,143.14,143.59,142.69,143.33,5332.0
2019-10-03 10:00:00,143.02,143.07,141.53,143.06,34067.0,143.02,143.07,141.53,143.06,34067.0
2019-10-03 10:30:00,142.85,143.39,142.61,143.39,13081.0,142.85,143.39,142.61,143.39,13081.0
2019-10-03 11:00:00,143.23,144.97,143.23,144.59,5484.0,143.23,144.97,143.23,144.59,5484.0
2019-10-03 11:30:00,144.63,144.64,143.75,144.0,6308.0,144.63,144.64,143.75,144.0,6308.0
2019-10-03 12:00:00,143.94,144.57,143.49,144.57,7614.0,143.94,144.57,143.49,144.57,7614.0
2019-10-03 12:30:00,144.5,145.0,144.5,144.89,8215.0,144.5,145.0,144.5,144.89,8215.0
2019-10-03 13:00:00,144.87,144.95,144.68,144.77,5600.0,144.87,144.95,144.68,144.77,5600.0
2019-10-03 13:30:00,144.73,145.37,144.58,145.25,7999.0,144.73,145.37,144.58,145.25,7999.0
2019-10-03 14:00:00,145.23,145.39,144.87,145.3,12200.0,145.23,145.39,144.87,145.3,12200.0
2019-10-03 14:30:00,145.3,145.33,144.93,145.29,7599.0,145.3,145.33,144.93,145.29,7599.0
2019-10-03 15:00:00,145.3,145.3,144.53,144.87,6426.0,145.3,145.3,144.53,144.87,6426.0
2019-10-03 15:30:00,144.84,145.53,144.66,145.35,23626.0,144.84,145.53,144.66,145.35,23626.0
2019-10-04 09:30:00,146.43,148.06,146.43,147.44,7783.0,146.43,148.06,146.43,147.44,7783.0
2019-10-04 10:00:00,147.4,148.15,147.4,147.59,7182.0,147.4,148.15,147.4,147.59,7182.0
2019-10-04 10:30:00,147.47,147.56,146.81,147.43,5840.0,147.47,147.56,146.81,147.43,5840.0
2019-10-04 11:00:00,147.41,147.86,147.41,147.75,4655.0,147.41,147.86,147.41,147.75,4655.0
2019-10-04 11:30:00,147.81,148.52,147.81,148.34,8383.0,147.81,148.52,147.81,148.34,8383.0
2019-10-04 12:00:00,148.33,148.61,148.2,148.61,2302.0,148.33,148.61,148.2,148.61,2302.0
2019-10-04 12:30:00,148.57,148.66,147.95,148.04,3988.0,148.57,148.66,147.95,148.04,3988.0
2019-10-04 13:00:00,147.88,148.07,147.8,148.05,6525.0,147.88,148.07,147.8,148.05,6525.0
2019-10-04 13:30:00,148.05,148.33,148.04,148.25,1800.0,148.05,148.33,148.04,148.25,1800.0
2019-10-04 14:00:00,148.22,148.63,148.16,148.21,2911.0,148.22,148.63,148.16,148.21,2911.0
2019-10-04 14:30:00,148.1,148.27,147.9,147.96,4625.0,148.1,148.27,147.9,147.96,4625.0
2019-10-04 15:00:00,148.0,148.14,147.82,148.03,4200.0,148.0,148.14,147.82,148.03,4200.0
2019-10-04 15:30:00,148.09,149.11,148.09,148.82,30573.0,148.09,149.11,148.09,148.82,30573.0
2019-10-07 09:30:00,147.76,147.77,146.69,146.99,10933.0,147.76,147.77,146.69,146.99,10933.0
2019-10-07 10:00:00,146.99,147.86,146.74,147.22,8362.0,146.99,147.86,146.74,147.22,8362.0
2019-10-07 10:30:00,147.02,147.67,147.0,147.59,4580.0,147.02,147.67,147.0,147.59,4580.0
2019-10-07 11:00:00,147.62,147.91,147.38,147.8,5023.0,147.62,147.91,147.38,147.8,5023.0
2019-10-07 11:30:00,147.88,148.17,147.75,147.82,3405.0,147.88,148.17,147.75,147.82,3405.0
2019-10-07 12:00:00,147.82,147.99,147.66,147.89,2930.0,147.82,147.99,147.66,147.89,2930.0
2019-10-07 12:30:00,147.8,148.13,147.77,148.13,1815.0,147.8,148.13,147.77,148.13,1815.0
2019-10-07 13:00:00,147.97,148.09,147.18,147.49,9668.0,147.97,148.09,147.18,147.49,9668.0
2019-10-07 13:30:00,147.46,148.17,147.4,147.89,3877.0,147.46,148.17,147.4,147.89,3877.0
2019-10-07 14:00:00,147.74,147.87,147.39,147.77,16676.0,147.74,147.87,147.39,147.77,16676.0
2019-10-07 14:30:00,147.76,147.81,147.17,147.33,16373.0,147.76,147.81,147.17,147.33,16373.0
2019-10-07 15:00:00,147.25,147.51,146.9,147.09,5529.0,147.25,147.51,146.9,147.09,5529.0
2019-10-07 15:30:00,146.96,147.16,146.48,146.86,19692.0,146.96,147.16,146.48,146.86,19692.0
2019-10-08 09:30:00,146.15,146.15,143.92,143.92,6587.0,146.15,146.15,143.92,143.92,6587.0
2019-10-08 10:00:00,143.78,144.49,142.96,143.95,5253.0,143.78,144.49,142.96,143.95,5253.0
2019-10-08 10:30:00,144.02,144.82,143.35,144.82,4349.0,144.02,144.82,143.35,144.82,4349.0
2019-10-08 11:00:00,144.88,144.97,144.31,144.38,3300.0,144.88,144.97,144.31,144.38,3300.0
2019-10-08 11:30:00,144.23,144.74,144.07,144.57,3160.0,144.23,144.74,144.07,144.57,3160.0
2019-10-08 12:00:00,144.48,144.84,144.31,144.84,1731.0,144.48,144.84,144.31,144.84,1731.0
2019-10-08 12:30:00,144.79,144.97,144.31,144.71,4411.0,144.79,144.97,144.31,144.71,4411.0
2019-10-08 13:00:00,144.52,144.61,144.14,144.52,2818.0,144.52,144.61,144.14,144.52,2818.0
2019-10-08 13:30:00,144.64,144.71,144.42,144.47,2006.0,144.64,144.71,144.42,144.47,2006.0
2019-10-08 14:00:00,144.34,144.34,143.81,144.0,2742.0,144.34,144.34,143.81,144.0,2742.0
2019-10-08 14:30:00,144.03,145.18,144.03,144.44,5763.0,144.03,145.18,144.03,144.44,5763.0
2019-10-08 15:00:00,144.38,144.5,144.03,144.12,4434.0,144.38,144.5,144.03,144.12,4434.0
2019-10-08 15:30:00,144.18,144.24,142.71,142.83,22672.0,144.18,144.24,142.71,142.83,22672.0
2019-10-09 09:30:00,143.76,144.73,143.76,144.47,6364.0,143.76,144.73,143.76,144.47,6364.0
2019-10-09 10:00:00,144.64,144.88,144.34,144.34,14414.0,144.64,144.88,144.34,144.34,14414.0
2019-10-09 10:30:00,144.37,145.2,144.12,145.0,17147.0,144.37,145.2,144.12,145.0,17147.0
2019-10-09 11:00:00,145.12,145.12,144.3,144.34,1400.0,145.12,145.12,144.3,144.34,1400.0
2019-10-09 11:30:00,144.24,145.21,144.24,145.02,2755.0,144.24,145.21,144.24,145.02,2755.0
2019-10-09 12:00:00,145.2,145.51,145.17,145.44,959.0,145.2,145.51,145.17,145.44,959.0
2019-10-09 12:30:00,145.28,145.56,145.08,145.22,8599.0,145.28,145.56,145.08,145.22,8599.0
2019-10-09 13:00:00,145.39,145.52,145.07,145.44,2750.0,145.39,145.52,145.07,145.44,2750.0
2019-10-09 13:30:00,145.35,145.46,145.09,145.14,1250.0,145.35,145.46,145.09,145.14,1250.0
2019-10-09 14:00:00,145.0,145.49,144.86,145.22,2963.0,145.0,145.49,144.86,145.22,2963.0
2019-10-09 14:30:00,145.11,145.2,144.86,144.98,4158.0,145.11,145.2,144.86,144.98,4158.0
2019-10-09 15:00:00,145.12,145.25,144.96,145.09,2400.0,145.12,145.25,144.96,145.09,2400.0
2019-10-09 15:30:00,145.09,145.29,144.6,144.82,18398.0,145.09,145.29,144.6,144.82,18398.0
2019-10-10 09:30:00,144.22,144.41,143.92,144.09,3403.0,144.22,144.41,143.92,144.09,3403.0
2019-10-10 10:00:00,144.2,144.2,143.22,143.75,3640.0,144.2,144.2,143.22,143.75,3640.0
2019-10-10 10:30:00,144.12,144.12,143.21,144.06,12923.0,144.12,144.12,143.21,144.06,12923.0
2019-10-10 11:00:00,144.17,144.9,144.12,144.9,4058.0,144.17,144.9,144.12,144.9,4058.0
2019-10-10 11:30:00,144.93,145.09,144.58,144.69,11300.0,144.93,145.09,144.58,144.69,11300.0
2019-10-10 12:00:00,144.69,144.77,144.37,144.59,2366.0,144.69,144.77,144.37,144.59,2366.0
2019-10-10 12:30:00,144.6,144.77,144.46,144.7,2800.0,144.6,144.77,144.46,144.7,2800.0
2019-10-10 13:00:00,144.85,144.9,144.65,144.9,1760.0,144.85,144.9,144.65,144.9,1760.0
2019-10-10 13:30:00,144.76,145.05,144.66,145.05,2050.0,144.76,145.05,144.66,145.05,2050.0
2019-10-10 14:00:00,144.84,144.84,144.27,144.39,1400.0,144.84,144.84,144.27,144.39,1400.0
2019-10-10 14:30:00,144.69,144.76,144.32,144.46,2914.0,144.69,144.76,144.32,144.46,2914.0
2019-10-10 15:00:00,144.37,144.81,144.33,144.68,3200.0,144.37,144.81,144.33,144.68,3200.0
2019-10-10 15:30:00,144.73,144.82,144.41,144.65,7719.0,144.73,144.82,144.41,144.65,7719.0
2019-10-11 09:30:00,146.23,147.7,146.2,147.0,3847.0,146.23,147.7,146.2,147.0,3847.0
2019-10-11 10:00:00,147.08,148.3,147.08,148.19,2940.0,147.08,148.3,147.08,148.19,2940.0
2019-10-11 10:30:00,148.31,148.47,147.77,147.93,6000.0,148.31,148.47,147.77,147.93,6000.0
2019-10-11 11:00:00,148.15,148.16,147.47,147.5,12294.0,148.15,148.16,147.47,147.5,12294.0
2019-10-11 11:30:00,147.62,148.12,147.14,147.17,4645.0,147.62,148.12,147.14,147.17,4645.0
2019-10-11 12:00:00,147.11,147.2,146.72,146.73,2555.0,147.11,147.2,146.72,146.73,2555.0
2019-10-11 12:30:00,146.95,147.26,146.47,146.99,4491.0,146.95,147.26,146.47,146.99,4491.0
2019-10-11 13:00:00,146.97,147.85,146.24,146.72,6983.0,146.97,147.85,146.24,146.72,6983.0
2019-10-11 13:30:00,146.66,147.13,146.5,147.13,3969.0,146.66,147.13,146.5,147.13,3969.0
2019-10-11 14:00:00,146.83,147.25,146.61,147.25,2441.0,146.83,147.25,146.61,147.25,2441.0
2019-10-11 14:30:00,147.04,147.17,146.71,146.72,4034.0,147.04,147.17,146.71,146.72,4034.0
2019-10-11 15:00:00,146.65,146.83,146.44,146.65,6158.0,146.65,146.83,146.44,146.65,6158.0
2019-10-11 15:30:00,146.63,146.69,145.24,145.33,20024.0,146.63,146.69,145.24,145.33,20024.0
2019-10-14 09:30:00,145.63,146.3,145.43,145.6,8121.0,145.63,146.3,145.43,145.6,8121.0
2019-10-14 10:00:00,145.46,145.46,145.01,145.02,2100.0,145.46,145.46,145.01,145.02,2100.0
2019-10-14 10:30:00,145.41,146.55,145.41,146.55,3850.0,145.41,146.55,145.41,146.55,3850.0
2019-10-14 11:00:00,146.9,146.93,145.62,145.62,4457.0,146.9,146.93,145.62,145.62,4457.0
2019-10-14 11:30:00,145.54,146.08,145.54,145.73,1200.0,145.54,146.08,145.54,145.73,1200.0
2019-10-14 12:00:00,145.68,146.35,145.55,145.56,2595.0,145.68,146.35,145.55,145.56,2595.0
2019-10-14 12:30:00,145.5,145.51,144.83,144.84,2993.0,145.5,145.51,144.83,144.84,2993.0
2019-10-14 13:00:00,144.87,145.01,144.18,144.56,14497.0,144.87,145.01,144.18,144.56,14497.0
2019-10-14 13:30:00,144.48,145.0,144.47,144.82,6606.0,144.48,145.0,144.47,144.82,6606.0
2019-10-14 14:00:00,144.91,145.22,144.91,144.97,4265.0,144.91,145.22,144.91,144.97,4265.0
2019-10-14 14:30:00,144.99,145.43,144.94,145.27,2000.0,144.99,145.43,144.94,145.27,2000.0
2019-10-14 15:00:00,145.27,145.33,145.1,145.21,2761.0,145.27,145.33,145.1,145.21,2761.0
2019-10-14 15:30:00,145.02,145.29,144.84,144.94,10673.0,145.02,145.29,144.84,144.94,10673.0
2019-10-15 09:30:00,145.73,146.81,144.93,145.47,8748.0,145.73,146.81,144.93,145.47,8748.0
2019-10-15 10:00:00,145.62,145.88,145.01,145.43,6929.0,145.62,145.88,145.01,145.43,6929.0
2019-10-15 10:30:00,145.46,145.73,145.31,145.64,13260.0,145.46,145.73,145.31,145.64,13260.0
2019-10-15 11:00:00,145.64,145.91,145.36,145.41,7181.0,145.64,145.91,145.36,145.41,7181.0
2019-10-15 11:30:00,145.53,145.84,144.99,145.75,6500.0,145.53,145.84,144.99,145.75,6500.0
2019-10-15 12:00:00,145.92,145.99,145.58,145.67,9066.0,145.92,145.99,145.58,145.67,9066.0
2019-10-15 12:30:00,145.72,145.82,145.26,145.46,7004.0,145.72,145.82,145.26,145.46,7004.0
2019-10-15 13:00:00,145.57,145.86,145.54,145.84,6087.0,145.57,145.86,145.54,145.84,6087.0
2019-10-15 13:30:00,145.8,146.55,145.66,146.42,7850.0,145.8,146.55,145.66,146.42,7850.0
2019-10-15 14:00:00,146.5,147.08,146.43,147.08,9344.0,146.5,147.08,146.43,147.08,9344.0
2019-10-15 14:30:00,147.08,147.22,146.54,146.68,5410.0,147.08,147.22,146.54,146.68,5410.0
2019-10-15 15:00:00,146.63,146.85,146.44,146.72,12502.0,146.63,146.85,146.44,146.72,12502.0
2019-10-15 15:30:00,146.72,146.98,146.08,146.29,29814.0,146.72,146.98,146.08,146.29,29814.0
2019-10-16 09:30:00,145.74,146.25,144.71,145.35,14422.0,145.74,146.25,144.71,145.35,14422.0
2019-10-16 10:00:00,145.15,145.99,145.15,145.94,2870.0,145.15,145.99,145.15,145.94,2870.0
2019-10-16 10:30:00,145.83,146.6,145.82,146.5,1627.0,145.83,146.6,145.82,146.5,1627.0
2019-10-16 11:00:00,146.75,146.91,146.33,146.46,2125.0,146.75,146.91,146.33,146.46,2125.0
2019-10-16 11:30:00,146.33,147.25,146.33,147.09,2900.0,146.33,147.25,146.33,147.09,2900.0
2019-10-16 12:00:00,147.27,147.39,146.8,146.8,10964.0,147.27,147.39,146.8,146.8,10964.0
2019-10-16 12:30:00,146.85,147.01,146.7,146.87,3813.0,146.85,147.01,146.7,146.87,3813.0
2019-10-16 13:00:00,146.95,147.03,146.03,146.03,17718.0,146.95,147.03,146.03,146.03,17718.0
2019-10-16 13:30:00,146.04,146.28,145.59,145.74,4008.0,146.04,146.28,145.59,145.74,4008.0
2019-10-16 14:00:00,145.72,145.88,145.54,145.88,11174.0,145.72,145.88,145.54,145.88,11174.0
2019-10-16 14:30:00,145.9,146.13,145.9,146.07,3143.0,145.9,146.13,145.9,146.07,3143.0
2019-10-16 15:00:00,145.9,146.07,145.69,145.85,3015.0,145.9,146.07,145.69,145.85,3015.0
2019-10-16 15:30:00,146.08,146.08,145.64,145.97,13899.0,146.08,146.08,145.64,145.97,13899.0
2019-10-17 09:30:00,146.94,147.35,146.58,147.14,5094.0,146.94,147.35,146.58,147.14,5094.0
2019-10-17 10:00:00,147.03,147.39,146.95,147.02,2935.0,147.03,147.39,146.95,147.02,2935.0
2019-10-17 10:30:00,146.56,148.0,146.56,148.0,5049.0,146.56,148.0,146.56,148.0,5049.0
2019-10-17 11:00:00,147.76,148.6,147.52,148.3,6441.0,147.76,148.6,147.52,148.3,6441.0
2019-10-17 11:30:00,148.17,148.66,147.93,148.29,12012.0,148.17,148.66,147.93,148.29,12012.0
2019-10-17 12:00:00,148.13,148.43,148.03,148.35,3907.0,148.13,148.43,148.03,148.35,3907.0
2019-10-17 12:30:00,148.42,148.51,148.3,148.44,5049.0,148.42,148.51,148.3,148.44,5049.0
2019-10-17 13:00:00,148.42,148.42,147.99,148.11,2325.0,148.42,148.42,147.99,148.11,2325.0
2019-10-17 13:30:00,148.12,148.51,148.12,148.31,5082.0,148.12,148.51,148.12,148.31,5082.0
2019-10-17 14:00:00,148.31,148.41,148.14,148.14,6759.0,148.31,148.41,148.14,148.14,6759.0
2019-10-17 14:30:00,148.15,148.24,148.01,148.16,21449.0,148.15,148.24,148.01,148.16,21449.0
2019-10-17 15:00:00,148.22,148.39,147.9,148.04,31405.0,148.22,148.39,147.9,148.04,31405.0
2019-10-17 15:30:00,148.07,148.47,147.87,147.96,13247.0,148.07,148.47,147.87,147.96,13247.0
2019-10-18 09:30:00,147.58,148.69,147.58,148.43,8033.0,147.58,148.69,147.58,148.43,8033.0
2019-10-18 10:00:00,148.48,148.59,147.71,147.88,9460.0,148.48,148.59,147.71,147.88,9460.0
2019-10-18 10:30:00,147.93,147.99,147.12,147.12,7403.0,147.93,147.99,147.12,147.12,7403.0
2019-10-18 11:00:00,147.28,148.18,147.28,148.03,1900.0,147.28,148.18,147.28,148.03,1900.0
2019-10-18 11:30:00,148.03,148.12,147.35,147.35,2620.0,148.03,148.12,147.35,147.35,2620.0
2019-10-18 12:00:00,147.34,147.34,146.5,147.04,2115.0,147.34,147.34,146.5,147.04,2115.0
2019-10-18 12:30:00,146.76,147.3,146.76,147.3,6765.0,146.76,147.3,146.76,147.3,6765.0
2019-10-18 13:00:00,147.33,147.64,147.33,147.51,2600.0,147.33,147.64,147.33,147.51,2600.0
2019-10-18 13:30:00,147.24,147.75,147.24,147.75,3600.0,147.24,147.75,147.24,147.75,3600.0
2019-10-18 14:00:00,147.56,147.94,147.56,147.82,1208.0,147.56,147.94,147.56,147.82,1208.0
2019-10-18 14:30:00,147.81,147.81,147.36,147.36,16676.0,147.81,147.81,147.36,147.36,16676.0
2019-10-18 15:00:00,147.46,147.92,147.46,147.84,12129.0,147.46,147.92,147.46,147.84,12129.0
2019-10-18 15:30:00,147.86,148.05,147.65,147.87,13739.0,147.86,148.05,147.65,147.87,13739.0
2019-10-21 09:30:00,148.79,149.77,148.02,148.78,8573.0,148.79,149.77,148.02,148.78,8573.0
2019-10-21 10:00:00,148.5,148.5,147.5,147.56,3650.0,148.5,148.5,147.5,147.56,3650.0
2019-10-21 10:30:00,147.74,148.34,147.62,147.62,1100.0,147.74,148.34,147.62,147.62,1100.0
2019-10-21 11:00:00,147.52,147.65,147.09,147.55,3645.0,147.52,147.65,147.09,147.55,3645.0
2019-10-21 11:30:00,147.54,147.64,147.27,147.28,2300.0,147.54,147.64,147.27,147.28,2300.0
2019-10-21 12:00:00,147.27,147.71,147.26,147.64,5152.0,147.27,147.71,147.26,147.64,5152.0
2019-10-21 12:30:00,147.62,147.76,147.43,147.48,4047.0,147.62,147.76,147.43,147.48,4047.0
2019-10-21 13:00:00,147.43,147.43,146.8,147.0,3599.0,147.43,147.43,146.8,147.0,3599.0
2019-10-21 13:30:00,146.99,147.17,146.52,146.52,6704.0,146.99,147.17,146.52,146.52,6704.0
2019-10-21 14:00:00,146.68,146.68,146.17,146.18,3500.0,146.68,146.68,146.17,146.18,3500.0
2019-10-21 14:30:00,146.28,146.28,145.83,145.96,14676.0,146.28,146.28,145.83,145.96,14676.0
2019-10-21 15:00:00,145.96,146.13,145.71,145.81,15417.0,145.96,146.13,145.71,145.81,15417.0
2019-10-21 15:30:00,145.8,145.8,145.1,145.41,33869.0,145.8,145.8,145.1,145.41,33869.0
2019-10-22 09:30:00,146.17,146.74,145.4,146.45,14159.0,146.17,146.74,145.4,146.45,14159.0
2019-10-22 10:00:00,146.3,146.46,145.62,145.62,5121.0,146.3,146.46,145.62,145.62,5121.0
2019-10-22 10:30:00,145.64,145.85,145.18,145.65,5777.0,145.64,145.85,145.18,145.65,5777.0
2019-10-22 11:00:00,145.53,145.69,144.96,145.22,8444.0,145.53,145.69,144.96,145.22,8444.0
2019-10-22 11:30:00,145.16,145.57,144.98,145.14,7884.0,145.16,145.57,144.98,145.14,7884.0
2019-10-22 12:00:00,145.14,145.3,144.95,144.97,5500.0,145.14,145.3,144.95,144.97,5500.0
2019-10-22 12:30:00,145.12,145.56,144.88,145.11,12388.0,145.12,145.56,144.88,145.11,12388.0
2019-10-22 13:00:00,145.01,145.01,144.43,144.91,11183.0,145.01,145.01,144.43,144.91,11183.0
2019-10-22 13:30:00,144.87,145.41,144.34,144.49,18100.0,144.87,145.41,144.34,144.49,18100.0
2019-10-22 14:00:00,144.47,144.63,144.2,144.34,12643.0,144.47,144.63,144.2,144.34,12643.0
2019-10-22 14:30:00,144.21,144.24,143.25,143.79,20292.0,144.21,144.24,143.25,143.79,20292.0
2019-10-22 15:00:00,143.72,144.13,143.72,143.91,13048.0,143.72,144.13,143.72,143.91,13048.0
2019-10-22 15:30:00,143.91,143.95,142.57,142.64,39825.0,143.91,143.95,142.57,142.64,39825.0
2019-10-23 09:30:00,142.37,143.85,141.94,142.99,8211.0,142.37,143.85,141.94,142.99,8211.0
2019-10-23 10:00:00,142.71,142.86,142.02,142.22,6780.0,142.71,142.86,142.02,142.22,6780.0
2019-10-23 10:30:00,142.48,142.69,141.83,142.34,10411.0,142.48,142.69,141.83,142.34,10411.0
2019-10-23 11:00:00,142.34,143.23,142.34,143.22,7647.0,142.34,143.23,142.34,143.22,7647.0
2019-10-23 11:30:00,143.37,143.79,143.18,143.18,7864.0,143.37,143.79,143.18,143.18,7864.0
2019-10-23 12:00:00,143.31,143.31,142.95,142.98,3104.0,143.31,143.31,142.95,142.98,3104.0
2019-10-23 12:30:00,143.0,143.38,142.98,143.2,3999.0,143.0,143.38,142.98,143.2,3999.0
2019-10-23 13:00:00,143.25,143.46,143.15,143.4,4600.0,143.25,143.46,143.15,143.4,4600.0
2019-10-23 13:30:00,143.31,143.41,143.01,143.01,4311.0,143.31,143.41,143.01,143.01,4311.0
2019-10-23 14:00:00,142.92,142.95,142.59,142.78,5606.0,142.92,142.95,142.59,142.78,5606.0
2019-10-23 14:30:00,142.8,142.9,141.81,141.92,22575.0,142.8,142.9,141.81,141.92,22575.0
2019-10-23 15:00:00,141.95,142.45,141.8,141.93,13951.0,141.95,142.45,141.8,141.93,13951.0
2019-10-23 15:30:00,141.91,142.74,141.78,142.4,29728.0,141.91,142.74,141.78,142.4,29728.0
2019-10-24 09:30:00,143.97,144.12,142.53,143.42,10294.0,143.97,144.12,142.53,143.42,10294.0
2019-10-24 10:00:00,143.34,144.5,143.33,143.65,16242.0,143.34,144.5,143.33,143.65,16242.0
2019-10-24 10:30:00,143.57,143.91,143.37,143.6,2602.0,143.57,143.91,143.37,143.6,2602.0
2019-10-24 11:00:00,143.62,143.86,143.35,143.37,4711.0,143.62,143.86,143.35,143.37,4711.0
2019-10-24 11:30:00,143.34,143.55,142.76,143.1,4445.0,143.34,143.55,142.76,143.1,4445.0
2019-10-24 12:00:00,143.21,143.21,142.46,142.92,5049.0,143.21,143.21,142.46,142.92,5049.0
2019-10-24 12:30:00,142.88,142.97,142.55,142.97,4695.0,142.88,142.97,142.55,142.97,4695.0
2019-10-24 13:00:00,143.01,143.01,142.64,142.81,2981.0,143.01,143.01,142.64,142.81,2981.0
2019-10-24 13:30:00,142.67,142.75,142.12,142.25,4603.0,142.67,142.75,142.12,142.25,4603.0
2019-10-24 14:00:00,142.24,142.46,142.02,142.39,9565.0,142.24,142.46,142.02,142.39,9565.0
2019-10-24 14:30:00,142.36,142.55,142.12,142.25,5000.0,142.36,142.55,142.12,142.25,5000.0
2019-10-24 15:00:00,142.36,142.82,142.36,142.54,11080.0,142.36,142.82,142.36,142.54,11080.0
2019-10-24 15:30:00,142.53,142.78,142.44,142.72,23128.0,142.53,142.78,142.44,142.72,23128.0
2019-10-25 09:30:00,142.76,143.67,142.0,143.41,4151.0,142.76,143.67,142.0,143.41,4151.0
2019-10-25 10:00:00,143.78,144.85,143.78,144.3,2516.0,143.78,144.85,143.78,144.3,2516.0
2019-10-25 10:30:00,144.37,144.53,143.33,143.44,3250.0,144.37,144.53,143.33,143.44,3250.0
2019-10-25 11:00:00,143.33,143.89,143.11,143.52,1890.0,143.33,143.89,143.11,143.52,1890.0
2019-10-25 11:30:00,143.72,144.57,143.54,144.45,18774.0,143.72,144.57,143.54,144.45,18774.0
2019-10-25 12:00:00,144.4,144.56,144.02,144.41,3906.0,144.4,144.56,144.02,144.41,3906.0
2019-10-25 12:30:00,144.37,144.81,144.15,144.75,2100.0,144.37,144.81,144.15,144.75,2100.0
2019-10-25 13:00:00,144.81,145.35,144.65,145.24,4428.0,144.81,145.35,144.65,145.24,4428.0
2019-10-25 13:30:00,145.29,145.4,144.15,144.4,4750.0,145.29,145.4,144.15,144.4,4750.0
2019-10-25 14:00:00,144.25,144.31,143.87,144.14,2832.0,144.25,144.31,143.87,144.14,2832.0
2019-10-25 14:30:00,144.12,144.12,143.75,143.92,4600.0,144.12,144.12,143.75,143.92,4600.0
2019-10-25 15:00:00,144.08,144.2,143.82,143.95,13197.0,144.08,144.2,143.82,143.95,13197.0
2019-10-25 15:30:00,143.97,144.07,143.7,143.73,19565.0,143.97,144.07,143.7,143.73,19565.0
2019-10-28 09:30:00,143.71,145.29,143.71,144.85,9578.0,143.71,145.29,143.71,144.85,9578.0
2019-10-28 10:00:00,145.39,145.39,144.4,144.41,4443.0,145.39,145.39,144.4,144.41,4443.0
2019-10-28 10:30:00,144.43,144.89,144.24,144.4,10828.0,144.43,144.89,144.24,144.4,10828.0
2019-10-28 11:00:00,144.46,144.92,144.19,144.92,17887.0,144.46,144.92,144.19,144.92,17887.0
2019-10-28 11:30:00,144.99,144.99,144.5,144.55,4812.0,144.99,144.99,144.5,144.55,4812.0
2019-10-28 12:00:00,144.64,145.45,144.62,145.45,5593.0,144.64,145.45,144.62,145.45,5593.0
2019-10-28 12:30:00,145.46,145.75,145.3,145.53,7899.0,145.46,145.75,145.3,145.53,7899.0
2019-10-28 13:00:00,145.52,145.68,145.4,145.67,4670.0,145.52,145.68,145.4,145.67,4670.0
2019-10-28 13:30:00,145.63,145.72,145.46,145.72,4774.0,145.63,145.72,145.46,145.72,4774.0
2019-10-28 14:00:00,145.61,145.67,144.89,145.04,5400.0,145.61,145.67,144.89,145.04,5400.0
2019-10-28 14:30:00,145.0,145.27,145.0,145.08,4350.0,145.0,145.27,145.0,145.08,4350.0
2019-10-28 15:00:00,145.22,145.69,145.11,145.65,13407.0,145.22,145.69,145.11,145.65,13407.0
2019-10-28 15:30:00,145.68,146.37,145.43,145.57,34488.0,145.68,146.37,145.43,145.57,34488.0
2019-10-29 09:30:00,145.33,146.03,144.99,146.03,3572.0,145.33,146.03,144.99,146.03,3572.0
2019-10-29 10:00:00,146.14,147.18,145.95,147.18,2893.0,146.14,147.18,145.95,147.18,2893.0
2019-10-29 10:30:00,147.43,147.87,147.27,147.63,6537.0,147.43,147.87,147.27,147.63,6537.0
2019-10-29 11:00:00,147.81,148.11,147.68,147.97,3090.0,147.81,148.11,147.68,147.97,3090.0
2019-10-29 11:30:00,148.24,148.69,148.2,148.21,7578.0,148.24,148.69,148.2,148.21,7578.0
2019-10-29 12:00:00,148.2,148.79,148.05,148.79,2133.0,148.2,148.79,148.05,148.79,2133.0
2019-10-29 12:30:00,148.92,148.92,148.05,148.63,6416.0,148.92,148.92,148.05,148.63,6416.0
2019-10-29 13:00:00,148.6,149.14,148.56,149.05,9461.0,148.6,149.14,148.56,149.05,9461.0
2019-10-29 13:30:00,149.05,149.17,148.76,149.02,9395.0,149.05,149.17,148.76,149.02,9395.0
2019-10-29 14:00:00,149.04,149.08,148.54,148.58,10228.0,149.04,149.08,148.54,148.58,10228.0
2019-10-29 14:30:00,148.65,148.95,148.09,148.09,10922.0,148.65,148.95,148.09,148.09,10922.0
2019-10-29 15:00:00,148.22,148.37,147.88,148.2,23651.0,148.22,148.37,147.88,148.2,23651.0
2019-10-29 15:30:00,148.28,148.28,147.4,148.04,40558.0,148.28,148.28,147.4,148.04,40558.0
2019-10-30 09:30:00,148.13,148.93,145.51,148.02,9228.0,148.13,148.93,145.51,148.02,9228.0
2019-10-30 10:00:00,148.04,148.83,147.21,148.81,22664.0,148.04,148.83,147.21,148.81,22664.0
2019-10-30 10:30:00,148.94,148.94,148.25,148.83,10401.0,148.94,148.94,148.25,148.83,10401.0
2019-10-30 11:00:00,148.86,149.04,148.04,148.08,13474.0,148.86,149.04,148.04,148.08,13474.0
2019-10-30 11:30:00,148.08,148.08,147.11,148.01,7269.0,148.08,148.08,147.11,148.01,7269.0
2019-10-30 12:00:00,148.09,148.19,147.75,147.87,7625.0,148.09,148.19,147.75,147.87,7625.0
2019-10-30 12:30:00,147.86,147.95,147.24,147.5,8500.0,147.86,147.95,147.24,147.5,8500.0
2019-10-30 13:00:00,147.43,147.87,146.79,147.55,11705.0,147.43,147.87,146.79,147.55,11705.0
2019-10-30 13:30:00,147.43,148.24,147.04,147.37,7000.0,147.43,148.24,147.04,147.37,7000.0
2019-10-30 14:00:00,146.93,147.71,146.93,147.06,8800.0,146.93,147.71,146.93,147.06,8800.0
2019-10-30 14:30:00,147.28,148.09,146.9,147.69,7400.0,147.28,148.09,146.9,147.69,7400.0
2019-10-30 15:00:00,147.57,147.57,146.81,147.05,14045.0,147.57,147.57,146.81,147.05,14045.0
2019-10-30 15:30:00,147.1,147.74,146.93,147.73,43474.0,147.1,147.74,146.93,147.73,43474.0
2019-10-31 09:30:00,148.9,148.9,145.1,146.29,41046.0,148.9,148.9,145.1,146.29,41046.0
2019-10-31 10:00:00,146.16,146.98,143.67,143.85,17058.0,146.16,146.98,143.67,143.85,17058.0
2019-10-31 10:30:00,143.9,144.0,141.55,143.44,47841.0,143.9,144.0,141.55,143.44,47841.0
2019-10-31 11:00:00,143.41,144.95,142.06,143.46,17176.0,143.41,144.95,142.06,143.46,17176.0
2019-10-31 11:30:00,143.48,143.61,141.23,142.14,19304.0,143.48,143.61,141.23,142.14,19304.0
2019-10-31 12:00:00,142.04,142.36,140.58,142.36,19085.0,142.04,142.36,140.58,142.36,19085.0
2019-10-31 12:30:00,142.3,143.21,141.66,142.97,46080.0,142.3,143.21,141.66,142.97,46080.0
2019-10-31 13:00:00,142.8,143.35,142.36,143.35,7919.0,142.8,143.35,142.36,143.35,7919.0
2019-10-31 13:30:00,143.54,144.75,143.41,144.33,30959.0,143.54,144.75,143.41,144.33,30959.0
2019-10-31 14:00:00,144.3,144.79,143.81,144.49,74772.0,144.3,144.79,143.81,144.49,74772.0
2019-10-31 14:30:00,144.53,145.92,144.49,145.9,60527.0,144.53,145.92,144.49,145.9,60527.0
2019-10-31 15:00:00,145.81,146.41,145.53,146.29,51525.0,145.81,146.41,145.53,146.29,51525.0
2019-10-31 15:30:00,146.24,146.45,144.84,145.78,144947.0,146.24,146.45,144.84,145.78,144947.0
2019-11-01 09:30:00,146.46,147.91,146.1,147.37,15624.0,146.46,147.91,146.1,147.37,15624.0
2019-11-01 10:00:00,147.37,147.76,147.28,147.43,11308.0,147.37,147.76,147.28,147.43,11308.0
2019-11-01 10:30:00,147.23,148.2,147.14,148.13,11455.0,147.23,148.2,147.14,148.13,11455.0
2019-11-01 11:00:00,148.05,148.19,147.8,148.19,9741.0,148.05,148.19,147.8,148.19,9741.0
2019-11-01 11:30:00,148.09,148.25,147.88,148.1,7893.0,148.09,148.25,147.88,148.1,7893.0
2019-11-01 12:00:00,148.1,148.36,147.83,148.36,45325.0,148.1,148.36,147.83,148.36,45325.0
2019-11-01 12:30:00,148.39,149.06,148.35,148.56,5132.0,148.39,149.06,148.35,148.56,5132.0
2019-11-01 13:00:00,148.72,148.79,148.21,148.55,7204.0,148.72,148.79,148.21,148.55,7204.0
2019-11-01 13:30:00,148.55,148.95,148.33,148.45,12620.0,148.55,148.95,148.33,148.45,12620.0
2019-11-01 14:00:00,148.34,148.59,147.85,147.94,14685.0,148.34,148.59,147.85,147.94,14685.0
2019-11-01 14:30:00,147.78,148.53,147.76,148.06,15400.0,147.78,148.53,147.76,148.06,15400.0
2019-11-01 15:00:00,147.99,148.1,146.74,147.18,16230.0,147.99,148.1,146.74,147.18,16230.0
2019-11-01 15:30:00,147.21,147.67,146.95,147.67,35095.0,147.21,147.67,146.95,147.67,35095.0
2019-11-04 09:30:00,148.0,148.25,146.19,146.99,32219.0,148.0,148.25,146.19,146.99,32219.0
2019-11-04 10:00:00,146.99,147.84,145.95,145.95,22531.0,146.99,147.84,145.95,145.95,22531.0
2019-11-04 10:30:00,146.15,146.37,143.98,144.29,10886.0,146.15,146.37,143.98,144.29,10886.0
2019-11-04 11:00:00,144.3,145.92,144.29,145.45,9997.0,144.3,145.92,144.29,145.45,9997.0
2019-11-04 11:30:00,145.27,145.53,144.98,145.1,5644.0,145.27,145.53,144.98,145.1,5644.0
2019-11-04 12:00:00,145.13,145.13,144.56,144.56,3238.0,145.13,145.13,144.56,144.56,3238.0
2019-11-04 12:30:00,144.58,144.63,143.86,144.07,6000.0,144.58,144.63,143.86,144.07,6000.0
2019-11-04 13:00:00,144.07,144.54,143.78,144.32,9641.0,144.07,144.54,143.78,144.32,9641.0
2019-11-04 13:30:00,144.4,145.61,144.4,145.46,13228.0,144.4,145.61,144.4,145.46,13228.0
2019-11-04 14:00:00,145.55,145.76,145.23,145.23,4200.0,145.55,145.76,145.23,145.23,4200.0
2019-11-04 14:30:00,145.23,145.42,144.54,144.94,5684.0,145.23,145.42,144.54,144.94,5684.0
2019-11-04 15:00:00,144.69,144.88,144.24,144.36,9140.0,144.69,144.88,144.24,144.36,9140.0
2019-11-04 15:30:00,144.36,145.28,144.17,144.89,39657.0,144.36,145.28,144.17,144.89,39657.0
2019-11-05 09:30:00,145.42,145.42,141.55,142.19,11849.0,145.42,145.42,141.55,142.19,11849.0
2019-11-05 10:00:00,142.43,143.24,141.85,142.71,24851.0,142.43,143.24,141.85,142.71,24851.0
2019-11-05 10:30:00,142.68,142.72,142.0,142.28,11581.0,142.68,142.72,142.0,142.28,11581.0
2019-11-05 11:00:00,142.4,143.98,142.26,143.45,20612.0,142.4,143.98,142.26,143.45,20612.0
2019-11-05 11:30:00,143.6,143.95,143.02,143.06,5700.0,143.6,143.95,143.02,143.06,5700.0
2019-11-05 12:00:00,143.13,143.54,142.64,142.96,8775.0,143.13,143.54,142.64,142.96,8775.0
2019-11-05 12:30:00,142.97,143.49,142.97,142.99,6626.0,142.97,143.49,142.97,142.99,6626.0
2019-11-05 13:00:00,142.92,143.15,142.79,142.87,2832.0,142.92,143.15,142.79,142.87,2832.0
2019-11-05 13:30:00,142.82,142.82,142.45,142.57,9770.0,142.82,142.82,142.45,142.57,9770.0
2019-11-05 14:00:00,142.52,142.68,142.27,142.34,10357.0,142.52,142.68,142.27,142.34,10357.0
2019-11-05 14:30:00,142.35,142.62,142.12,142.48,7041.0,142.35,142.62,142.12,142.48,7041.0
2019-11-05 15:00:00,142.59,142.6,142.15,142.26,6978.0,142.59,142.6,142.15,142.26,6978.0
2019-11-05 15:30:00,142.22,142.45,141.88,142.23,47735.0,142.22,142.45,141.88,142.23,47735.0
2019-11-06 09:30:00,141.75,143.3,141.75,142.11,10838.0,141.75,143.3,141.75,142.11,10838.0
2019-11-06 10:00:00,142.08,142.08,141.53,141.67,4114.0,142.08,142.08,141.53,141.67,4114.0
2019-11-06 10:30:00,141.25,141.4,140.85,140.85,3524.0,141.25,141.4,140.85,140.85,3524.0
2019-11-06 11:00:00,141.0,141.17,140.82,140.99,4540.0,141.0,141.17,140.82,140.99,4540.0
2019-11-06 11:30:00,141.03,141.18,140.63,140.67,7363.0,141.03,141.18,140.63,140.67,7363.0
2019-11-06 12:00:00,140.76,140.82,140.61,140.68,15150.0,140.76,140.82,140.61,140.68,15150.0
2019-11-06 12:30:00,140.74,141.29,140.71,140.88,4700.0,140.74,141.29,140.71,140.88,4700.0
2019-11-06 13:00:00,141.1,141.1,140.96,141.06,1800.0,141.1,141.1,140.96,141.06,1800.0
2019-11-06 13:30:00,141.1,141.44,141.09,141.42,21223.0,141.1,141.44,141.09,141.42,21223.0
2019-11-06 14:00:00,141.45,141.76,141.45,141.59,3771.0,141.45,141.76,141.45,141.59,3771.0
2019-11-06 14:30:00,141.56,141.56,140.59,140.6,5885.0,141.56,141.56,140.59,140.6,5885.0
2019-11-06 15:00:00,140.6,141.1,140.57,140.63,9890.0,140.6,141.1,140.57,140.63,9890.0
2019-11-06 15:30:00,140.61,141.02,140.53,140.8,25913.0,140.61,141.02,140.53,140.8,25913.0
2019-11-07 09:30:00,141.59,142.17,141.09,141.38,9522.0,141.59,142.17,141.09,141.38,9522.0
2019-11-07 10:00:00,141.35,142.33,141.31,141.84,18108.0,141.35,142.33,141.31,141.84,18108.0
2019-11-07 10:30:00,141.66,142.04,141.3,141.73,11073.0,141.66,142.04,141.3,141.73,11073.0
2019-11-07 11:00:00,141.72,141.75,141.4,141.64,11179.0,141.72,141.75,141.4,141.64,11179.0
2019-11-07 11:30:00,141.61,142.8,141.56,142.63,27920.0,141.61,142.8,141.56,142.63,27920.0
2019-11-07 12:00:00,142.61,142.7,142.36,142.53,32666.0,142.61,142.7,142.36,142.53,32666.0
2019-11-07 12:30:00,142.6,142.74,142.12,142.17,28777.0,142.6,142.74,142.12,142.17,28777.0
2019-11-07 13:00:00,142.15,142.42,142.04,142.41,15655.0,142.15,142.42,142.04,142.41,15655.0
2019-11-07 13:30:00,142.4,142.5,141.81,141.84,20101.0,142.4,142.5,141.81,141.84,20101.0
2019-11-07 14:00:00,141.78,141.83,141.37,141.55,6746.0,141.78,141.83,141.37,141.55,6746.0
2019-11-07 14:30:00,141.55,142.01,141.49,141.49,6801.0,141.55,142.01,141.49,141.49,6801.0
2019-11-07 15:00:00,141.53,141.63,140.93,141.01,10890.0,141.53,141.63,140.93,141.01,10890.0
2019-11-07 15:30:00,141.04,141.4,140.8,141.21,26427.0,141.04,141.4,140.8,141.21,26427.0
2019-11-08 09:30:00,141.01,142.0,141.01,141.6,3959.0,141.01,142.0,141.01,141.6,3959.0
2019-11-08 10:00:00,141.18,141.56,141.06,141.56,2300.0,141.18,141.56,141.06,141.56,2300.0
2019-11-08 10:30:00,141.75,141.76,141.16,141.28,5524.0,141.75,141.76,141.16,141.28,5524.0
2019-11-08 11:00:00,141.32,141.83,141.23,141.78,3350.0,141.32,141.83,141.23,141.78,3350.0
2019-11-08 11:30:00,141.78,142.07,141.62,141.97,3875.0,141.78,142.07,141.62,141.97,3875.0
2019-11-08 12:00:00,141.93,142.23,141.73,142.17,7912.0,141.93,142.23,141.73,142.17,7912.0
2019-11-08 12:30:00,142.28,142.38,142.11,142.34,9023.0,142.28,142.38,142.11,142.34,9023.0
2019-11-08 13:00:00,142.25,142.28,142.03,142.03,3200.0,142.25,142.28,142.03,142.03,3200.0
2019-11-08 13:30:00,142.14,142.55,142.07,142.55,10882.0,142.14,142.55,142.07,142.55,10882.0
2019-11-08 14:00:00,142.63,142.63,142.19,142.51,9010.0,142.63,142.63,142.19,142.51,9010.0
2019-11-08 14:30:00,142.64,142.68,142.33,142.64,7467.0,142.64,142.68,142.33,142.64,7467.0
2019-11-08 15:00:00,142.58,142.9,142.58,142.89,6995.0,142.58,142.9,142.58,142.89,6995.0
2019-11-08 15:30:00,142.9,143.4,142.8,142.94,32518.0,142.9,143.4,142.8,142.94,32518.0
2019-11-11 09:30:00,142.24,144.69,142.24,144.31,16649.0,142.24,144.69,142.24,144.31,16649.0
2019-11-11 10:00:00,144.34,145.45,144.3,145.06,5586.0,144.34,145.45,144.3,145.06,5586.0
2019-11-11 10:30:00,145.36,145.81,145.19,145.6,17824.0,145.36,145.81,145.19,145.6,17824.0
2019-11-11 11:00:00,145.61,145.77,144.78,144.79,8577.0,145.61,145.77,144.78,144.79,8577.0
2019-11-11 11:30:00,144.76,144.76,144.18,144.4,9167.0,144.76,144.76,144.18,144.4,9167.0
2019-11-11 12:00:00,144.4,144.42,144.14,144.28,12114.0,144.4,144.42,144.14,144.28,12114.0
2019-11-11 12:30:00,144.26,144.74,144.26,144.74,5255.0,144.26,144.74,144.26,144.74,5255.0
2019-11-11 13:00:00,144.67,144.67,144.2,144.27,4979.0,144.67,144.67,144.2,144.27,4979.0
2019-11-11 13:30:00,144.31,144.43,144.17,144.28,6073.0,144.31,144.43,144.17,144.28,6073.0
2019-11-11 14:00:00,144.23,144.48,144.12,144.42,6687.0,144.23,144.48,144.12,144.42,6687.0
2019-11-11 14:30:00,144.48,144.53,144.35,144.44,4631.0,144.48,144.53,144.35,144.44,4631.0
2019-11-11 15:00:00,144.41,144.76,144.35,144.64,5685.0,144.41,144.76,144.35,144.64,5685.0
2019-11-11 15:30:00,144.62,144.81,144.29,144.8,19839.0,144.62,144.81,144.29,144.8,19839.0
2019-11-12 09:30:00,144.38,145.86,144.38,144.77,16107.0,144.38,145.86,144.38,144.77,16107.0
2019-11-12 10:00:00,144.73,145.53,144.66,144.92,37701.0,144.73,145.53,144.66,144.92,37701.0
2019-11-12 10:30:00,144.91,145.07,144.81,144.89,6555.0,144.91,145.07,144.81,144.89,6555.0
2019-11-12 11:00:00,144.9,145.08,144.66,144.89,10847.0,144.9,145.08,144.66,144.89,10847.0
2019-11-12 11:30:00,144.91,144.94,144.69,144.69,6075.0,144.91,144.94,144.69,144.69,6075.0
2019-11-12 12:00:00,144.74,144.93,144.55,144.63,11599.0,144.74,144.93,144.55,144.63,11599.0
2019-11-12 12:30:00,144.63,144.99,144.52,144.99,12180.0,144.63,144.99,144.52,144.99,12180.0
2019-11-12 13:00:00,144.99,145.15,144.92,144.94,5600.0,144.99,145.15,144.92,144.94,5600.0
2019-11-12 13:30:00,144.93,145.48,144.75,145.18,13284.0,144.93,145.48,144.75,145.18,13284.0
2019-11-12 14:00:00,145.14,145.71,145.0,145.57,18245.0,145.14,145.71,145.0,145.57,18245.0
2019-11-12 14:30:00,145.52,145.72,145.13,145.13,7400.0,145.52,145.72,145.13,145.13,7400.0
2019-11-12 15:00:00,145.18,145.65,145.17,145.64,9089.0,145.18,145.65,145.17,145.64,9089.0
2019-11-12 15:30:00,145.62,146.24,145.62,145.92,37355.0,145.62,146.24,145.62,145.92,37355.0
2019-11-13 09:30:00,145.02,145.5,144.51,145.5,11218.0,145.02,145.5,144.51,145.5,11218.0
2019-11-13 10:00:00,145.25,145.53,145.0,145.0,4292.0,145.25,145.53,145.0,145.0,4292.0
2019-11-13 10:30:00,145.07,145.66,144.76,145.47,18937.0,145.07,145.66,144.76,145.47,18937.0
2019-11-13 11:00:00,145.28,145.36,144.68,144.91,15844.0,145.28,145.36,144.68,144.91,15844.0
2019-11-13 11:30:00,144.8,145.55,144.7,145.48,4185.0,144.8,145.55,144.7,145.48,4185.0
2019-11-13 12:00:00,145.39,145.71,145.2,145.57,5463.0,145.39,145.71,145.2,145.57,5463.0
2019-11-13 12:30:00,145.54,145.79,145.47,145.56,4606.0,145.54,145.79,145.47,145.56,4606.0
2019-11-13 13:00:00,145.57,145.7,145.43,145.47,2320.0,145.57,145.7,145.43,145.47,2320.0
2019-11-13 13:30:00,145.49,145.81,145.48,145.56,14217.0,145.49,145.81,145.48,145.56,14217.0
2019-11-13 14:00:00,145.55,146.09,145.55,146.0,6037.0,145.55,146.09,145.55,146.0,6037.0
2019-11-13 14:30:00,146.15,146.33,145.94,146.0,5342.0,146.15,146.33,145.94,146.0,5342.0
2019-11-13 15:00:00,145.96,146.14,145.78,145.78,4541.0,145.96,146.14,145.78,145.78,4541.0
2019-11-13 15:30:00,145.86,146.04,145.55,145.62,27087.0,145.86,146.04,145.55,145.62,27087.0
2019-11-14 09:30:00,145.38,146.89,145.02,146.81,55814.0,145.38,146.89,145.02,146.81,55814.0
2019-11-14 10:00:00,146.81,147.33,146.31,146.55,10878.0,146.81,147.33,146.31,146.55,10878.0
2019-11-14 10:30:00,146.23,146.27,145.78,145.94,3100.0,146.23,146.27,145.78,145.94,3100.0
2019-11-14 11:00:00,145.88,147.02,145.88,146.96,13011.0,145.88,147.02,145.88,146.96,13011.0
2019-11-14 11:30:00,146.91,146.91,145.76,145.8,5220.0,146.91,146.91,145.76,145.8,5220.0
2019-11-14 12:00:00,145.63,146.09,145.57,145.96,2500.0,145.63,146.09,145.57,145.96,2500.0
2019-11-14 12:30:00,146.02,146.52,145.84,146.52,6930.0,146.02,146.52,145.84,146.52,6930.0
2019-11-14 13:00:00,146.53,146.73,146.33,146.67,7700.0,146.53,146.73,146.33,146.67,7700.0
2019-11-14 13:30:00,146.49,146.64,146.14,146.3,10627.0,146.49,146.64,146.14,146.3,10627.0
2019-11-14 14:00:00,146.45,146.56,145.96,146.56,7738.0,146.45,146.56,145.96,146.56,7738.0
2019-11-14 14:30:00,146.49,146.58,146.08,146.23,22050.0,146.49,146.58,146.08,146.23,22050.0
2019-11-14 15:00:00,146.29,146.46,146.25,146.36,9100.0,146.29,146.46,146.25,146.36,9100.0
2019-11-14 15:30:00,146.38,146.78,146.29,146.46,28382.0,146.38,146.78,146.29,146.46,28382.0
2019-11-15 09:30:00,146.78,148.22,146.78,148.1,9345.0,146.78,148.22,146.78,148.1,9345.0
2019-11-15 10:00:00,148.18,148.58,147.47,147.47,16707.0,148.18,148.58,147.47,147.47,16707.0
2019-11-15 10:30:00,147.57,147.82,147.33,147.62,5855.0,147.57,147.82,147.33,147.62,5855.0
2019-11-15 11:00:00,147.58,149.15,147.57,148.8,16136.0,147.58,149.15,147.57,148.8,16136.0
2019-11-15 11:30:00,148.9,149.49,148.89,149.02,6136.0,148.9,149.49,148.89,149.02,6136.0
2019-11-15 12:00:00,148.95,149.27,148.91,149.27,7179.0,148.95,149.27,148.91,149.27,7179.0
2019-11-15 12:30:00,149.34,149.45,149.2,149.2,5131.0,149.34,149.45,149.2,149.2,5131.0
2019-11-15 13:00:00,149.2,149.26,149.06,149.2,3988.0,149.2,149.26,149.06,149.2,3988.0
2019-11-15 13:30:00,149.22,149.26,148.29,148.34,7905.0,149.22,149.26,148.29,148.34,7905.0
2019-11-15 14:00:00,148.4,149.21,148.39,149.03,8293.0,148.4,149.21,148.39,149.03,8293.0
2019-11-15 14:30:00,149.06,149.32,148.82,149.01,5300.0,149.06,149.32,148.82,149.01,5300.0
2019-11-15 15:00:00,148.93,149.28,148.92,149.09,7063.0,148.93,149.28,148.92,149.09,7063.0
2019-11-15 15:30:00,149.17,149.79,149.07,149.79,24484.0,149.17,149.79,149.07,149.79,24484.0
2019-11-18 09:30:00,149.9,151.66,149.5,151.12,12174.0,149.9,151.66,149.5,151.12,12174.0
2019-11-18 10:00:00,151.36,151.36,150.64,150.83,19680.0,151.36,151.36,150.64,150.83,19680.0
2019-11-18 10:30:00,150.74,151.81,150.54,151.39,7611.0,150.74,151.81,150.54,151.39,7611.0
2019-11-18 11:00:00,151.35,151.38,150.9,151.03,17750.0,151.35,151.38,150.9,151.03,17750.0
2019-11-18 11:30:00,151.03,151.2,150.87,151.09,10161.0,151.03,151.2,150.87,151.09,10161.0
2019-11-18 12:00:00,151.09,151.27,150.81,150.81,19069.0,151.09,151.27,150.81,150.81,19069.0
2019-11-18 12:30:00,150.75,151.04,150.56,150.87,3600.0,150.75,151.04,150.56,150.87,3600.0
2019-11-18 13:00:00,150.89,150.91,150.47,150.47,1600.0,150.89,150.91,150.47,150.47,1600.0
2019-11-18 13:30:00,150.37,150.96,150.28,150.41,3559.0,150.37,150.96,150.28,150.41,3559.0
2019-11-18 14:00:00,150.46,150.86,150.41,150.61,6935.0,150.46,150.86,150.41,150.61,6935.0
2019-11-18 14:30:00,150.5,150.56,150.09,150.31,4016.0,150.5,150.56,150.09,150.31,4016.0
2019-11-18 15:00:00,150.25,150.37,149.86,150.06,5373.0,150.25,150.37,149.86,150.06,5373.0
2019-11-18 15:30:00,150.14,150.21,149.7,149.86,11906.0,150.14,150.21,149.7,149.86,11906.0
2019-11-19 09:30:00,151.07,151.14,149.11,149.31,10835.0,151.07,151.14,149.11,149.31,10835.0
2019-11-19 10:00:00,149.54,151.21,149.41,150.98,67510.0,149.54,151.21,149.41,150.98,67510.0
2019-11-19 10:30:00,150.98,151.55,150.84,151.38,41813.0,150.98,151.55,150.84,151.38,41813.0
2019-11-19 11:00:00,151.42,151.73,151.23,151.73,8490.0,151.42,151.73,151.23,151.73,8490.0
2019-11-19 11:30:00,151.79,152.52,151.73,152.07,15286.0,151.79,152.52,151.73,152.07,15286.0
2019-11-19 12:00:00,152.1,152.55,151.71,152.38,21268.0,152.1,152.55,151.71,152.38,21268.0
2019-11-19 12:30:00,152.38,152.49,152.04,152.21,6753.0,152.38,152.49,152.04,152.21,6753.0
2019-11-19 13:00:00,152.08,152.3,151.94,152.05,11814.0,152.08,152.3,151.94,152.05,11814.0
2019-11-19 13:30:00,152.1,152.49,152.08,152.31,9623.0,152.1,152.49,152.08,152.31,9623.0
2019-11-19 14:00:00,152.38,152.73,152.26,152.56,11061.0,152.38,152.73,152.26,152.56,11061.0
2019-11-19 14:30:00,152.61,152.8,152.3,152.8,36400.0,152.61,152.8,152.3,152.8,36400.0
2019-11-19 15:00:00,152.78,153.12,152.67,153.09,15605.0,152.78,153.12,152.67,153.09,15605.0
2019-11-19 15:30:00,153.03,153.4,152.75,153.22,52418.0,153.03,153.4,152.75,153.22,52418.0
2019-11-20 09:30:00,153.15,155.72,152.7,155.5,34307.0,153.15,155.72,152.7,155.5,34307.0
2019-11-20 10:00:00,155.46,156.37,155.38,156.1,89852.0,155.46,156.37,155.38,156.1,89852.0
2019-11-20 10:30:00,156.05,156.4,155.71,155.71,30851.0,156.05,156.4,155.71,155.71,30851.0
2019-11-20 11:00:00,155.71,155.99,154.35,155.1,62358.0,155.71,155.99,154.35,155.1,62358.0
2019-11-20 11:30:00,155.04,155.13,154.71,154.96,8769.0,155.04,155.13,154.71,154.96,8769.0
2019-11-20 12:00:00,154.88,154.96,154.42,154.94,7879.0,154.88,154.96,154.42,154.94,7879.0
2019-11-20 12:30:00,154.92,155.31,154.25,154.45,15033.0,154.92,155.31,154.25,154.45,15033.0
2019-11-20 13:00:00,154.37,154.42,153.54,153.95,28451.0,154.37,154.42,153.54,153.95,28451.0
2019-11-20 13:30:00,154.04,154.5,153.87,154.31,15339.0,154.04,154.5,153.87,154.31,15339.0
2019-11-20 14:00:00,154.37,155.32,154.36,154.93,37051.0,154.37,155.32,154.36,154.93,37051.0
2019-11-20 14:30:00,154.9,155.22,154.61,155.22,17862.0,154.9,155.22,154.61,155.22,17862.0
2019-11-20 15:00:00,155.19,155.25,154.62,154.79,25596.0,155.19,155.25,154.62,154.79,25596.0
2019-11-20 15:30:00,154.75,155.64,154.66,155.52,78176.0,154.75,155.64,154.66,155.52,78176.0
2019-11-21 09:30:00,155.92,155.92,152.82,154.15,4692.0,155.92,155.92,152.82,154.15,4692.0
2019-11-21 10:00:00,153.78,154.55,153.54,154.04,7700.0,153.78,154.55,153.54,154.04,7700.0
2019-11-21 10:30:00,153.61,154.3,153.52,153.7,4600.0,153.61,154.3,153.52,153.7,4600.0
2019-11-21 11:00:00,154.17,154.48,154.01,154.29,5900.0,154.17,154.48,154.01,154.29,5900.0
2019-11-21 11:30:00,154.14,154.33,153.84,154.22,5110.0,154.14,154.33,153.84,154.22,5110.0
2019-11-21 12:00:00,154.16,154.3,153.91,153.99,5112.0,154.16,154.3,153.91,153.99,5112.0
2019-11-21 12:30:00,154.02,154.93,154.02,154.43,3532.0,154.02,154.93,154.02,154.43,3532.0
2019-11-21 13:00:00,154.54,154.94,154.41,154.94,6007.0,154.54,154.94,154.41,154.94,6007.0
2019-11-21 13:30:00,154.94,155.43,154.86,155.15,7400.0,154.94,155.43,154.86,155.15,7400.0
2019-11-21 14:00:00,155.22,155.36,155.11,155.3,1900.0,155.22,155.36,155.11,155.3,1900.0
2019-11-21 14:30:00,155.37,156.04,155.37,156.0,11924.0,155.37,156.04,155.37,156.0,11924.0
2019-11-21 15:00:00,156.0,156.15,155.79,156.09,14422.0,156.0,156.15,155.79,156.09,14422.0
2019-11-21 15:30:00,156.1,156.14,155.98,156.0,25483.0,156.1,156.14,155.98,156.0,25483.0
2019-11-22 09:30:00,155.91,156.42,155.65,155.74,6978.0,155.91,156.42,155.65,155.74,6978.0
2019-11-22 10:00:00,155.91,155.91,155.15,155.2,4125.0,155.91,155.91,155.15,155.2,4125.0
2019-11-22 10:30:00,154.97,155.04,154.13,154.13,24948.0,154.97,155.04,154.13,154.13,24948.0
2019-11-22 11:00:00,154.24,154.32,153.51,153.52,7809.0,154.24,154.32,153.51,153.52,7809.0
2019-11-22 11:30:00,153.67,154.06,153.13,153.15,14508.0,153.67,154.06,153.13,153.15,14508.0
2019-11-22 12:00:00,153.25,153.44,152.58,152.73,18107.0,153.25,153.44,152.58,152.73,18107.0
2019-11-22 12:30:00,152.72,153.09,152.51,153.05,10980.0,152.72,153.09,152.51,153.05,10980.0
2019-11-22 13:00:00,153.03,153.42,152.9,153.41,4888.0,153.03,153.42,152.9,153.41,4888.0
2019-11-22 13:30:00,153.41,154.19,153.4,153.87,8833.0,153.41,154.19,153.4,153.87,8833.0
2019-11-22 14:00:00,153.87,154.72,153.82,154.56,9914.0,153.87,154.72,153.82,154.56,9914.0
2019-11-22 14:30:00,154.52,154.81,154.47,154.59,7689.0,154.52,154.81,154.47,154.59,7689.0
2019-11-22 15:00:00,154.65,154.76,154.22,154.41,11208.0,154.65,154.76,154.22,154.41,11208.0
2019-11-22 15:30:00,154.35,154.35,152.99,153.3,50567.0,154.35,154.35,152.99,153.3,50567.0
2019-11-25 09:30:00,154.2,155.32,153.93,154.68,5935.0,154.2,155.32,153.93,154.68,5935.0
2019-11-25 10:00:00,154.77,155.97,154.77,155.75,3810.0,154.77,155.97,154.77,155.75,3810.0
2019-11-25 10:30:00,155.96,155.97,155.11,155.12,4399.0,155.96,155.97,155.11,155.12,4399.0
2019-11-25 11:00:00,155.26,155.41,154.93,155.15,3710.0,155.26,155.41,154.93,155.15,3710.0
2019-11-25 11:30:00,155.12,155.36,154.96,155.3,2796.0,155.12,155.36,154.96,155.3,2796.0
2019-11-25 12:00:00,155.45,155.48,155.09,155.09,2350.0,155.45,155.48,155.09,155.09,2350.0
2019-11-25 12:30:00,154.86,155.08,154.35,154.5,3338.0,154.86,155.08,154.35,154.5,3338.0
2019-11-25 13:00:00,154.67,154.87,154.34,154.73,2626.0,154.67,154.87,154.34,154.73,2626.0
2019-11-25 13:30:00,154.71,154.73,154.2,154.39,2257.0,154.71,154.73,154.2,154.39,2257.0
2019-11-25 14:00:00,154.3,154.58,154.29,154.45,1971.0,154.3,154.58,154.29,154.45,1971.0
2019-11-25 14:30:00,154.45,154.45,153.84,154.08,3497.0,154.45,154.45,153.84,154.08,3497.0
2019-11-25 15:00:00,154.01,154.15,153.91,153.98,6128.0,154.01,154.15,153.91,153.98,6128.0
2019-11-25 15:30:00,154.14,154.14,153.42,153.83,18491.0,154.14,154.14,153.42,153.83,18491.0
2019-11-26 09:30:00,153.79,154.09,153.79,154.09,3253.0,153.79,154.09,153.79,154.09,3253.0
2019-11-26 10:00:00,154.07,154.97,153.79,154.67,5378.0,154.07,154.97,153.79,154.67,5378.0
2019-11-26 10:30:00,154.73,154.73,154.32,154.32,900.0,154.73,154.73,154.32,154.32,900.0
2019-11-26 11:00:00,154.28,155.33,154.28,155.07,7469.0,154.28,155.33,154.28,155.07,7469.0
2019-11-26 11:30:00,154.82,155.07,154.73,154.99,2370.0,154.82,155.07,154.73,154.99,2370.0
2019-11-26 12:00:00,154.82,155.29,154.63,155.29,2545.0,154.82,155.29,154.63,155.29,2545.0
2019-11-26 12:30:00,155.22,155.22,154.77,154.77,3072.0,155.22,155.22,154.77,154.77,3072.0
2019-11-26 13:00:00,154.75,154.77,154.51,154.53,1550.0,154.75,154.77,154.51,154.53,1550.0
2019-11-26 13:30:00,154.55,154.57,154.36,154.38,2108.0,154.55,154.57,154.36,154.38,2108.0
2019-11-26 14:00:00,154.47,154.53,154.06,154.06,5177.0,154.47,154.53,154.06,154.06,5177.0
2019-11-26 14:30:00,154.26,154.6,154.26,154.46,2491.0,154.26,154.6,154.26,154.46,2491.0
2019-11-26 15:00:00,154.5,154.69,154.29,154.59,4100.0,154.5,154.69,154.29,154.59,4100.0
2019-11-26 15:30:00,154.66,155.02,154.51,154.98,17649.0,154.66,155.02,154.51,154.98,17649.0
2019-11-27 09:30:00,155.3,156.22,155.25,155.7,8100.0,155.3,156.22,155.25,155.7,8100.0
2019-11-27 10:00:00,155.4,155.54,155.23,155.37,1400.0,155.4,155.54,155.23,155.37,1400.0
2019-11-27 10:30:00,155.65,155.99,155.51,155.65,4230.0,155.65,155.99,155.51,155.65,4230.0
2019-11-27 11:00:00,155.95,155.95,155.55,155.55,1800.0,155.95,155.95,155.55,155.55,1800.0
2019-11-27 11:30:00,155.8,156.29,155.8,156.16,5250.0,155.8,156.29,155.8,156.16,5250.0
2019-11-27 12:00:00,156.41,156.57,156.19,156.33,2600.0,156.41,156.57,156.19,156.33,2600.0
2019-11-27 12:30:00,156.31,156.6,156.21,156.25,2904.0,156.31,156.6,156.21,156.25,2904.0
2019-11-27 13:00:00,156.33,156.57,156.19,156.57,3155.0,156.33,156.57,156.19,156.57,3155.0
2019-11-27 13:30:00,156.62,156.77,156.5,156.54,3094.0,156.62,156.77,156.5,156.54,3094.0
2019-11-27 14:00:00,156.53,156.66,156.38,156.66,3000.0,156.53,156.66,156.38,156.66,3000.0
2019-11-27 14:30:00,156.6,156.71,156.25,156.25,6332.0,156.6,156.71,156.25,156.25,6332.0
2019-11-27 15:00:00,156.38,156.77,156.34,156.49,6948.0,156.38,156.77,156.34,156.49,6948.0
2019-11-27 15:30:00,156.47,156.55,156.12,156.29,20058.0,156.47,156.55,156.12,156.29,20058.0
2019-11-29 09:30:00,156.21,156.39,155.11,155.94,2694.0,156.21,156.39,155.11,155.94,2694.0
2019-11-29 10:00:00,155.55,156.13,155.54,156.07,1526.0,155.55,156.13,155.54,156.07,1526.0
2019-11-29 10:30:00,155.85,155.97,155.56,155.79,4022.0,155.85,155.97,155.56,155.79,4022.0
2019-11-29 11:00:00,155.71,156.27,155.57,156.16,6698.0,155.71,156.27,155.57,156.16,6698.0
2019-11-29 11:30:00,155.99,156.06,155.41,155.75,3580.0,155.99,156.06,155.41,155.75,3580.0
2019-11-29 12:00:00,155.78,155.79,155.15,155.45,3672.0,155.78,155.79,155.15,155.45,3672.0
2019-11-29 12:30:00,155.4,155.56,155.01,155.07,10924.0,155.4,155.56,155.01,155.07,10924.0
2019-12-02 09:30:00,155.32,155.32,153.86,153.99,6527.0,155.32,155.32,153.86,153.99,6527.0
2019-12-02 10:00:00,153.49,154.51,153.29,154.14,5720.0,153.49,154.51,153.29,154.14,5720.0
2019-12-02 10:30:00,153.98,154.03,153.48,153.78,3693.0,153.98,154.03,153.48,153.78,3693.0
2019-12-02 11:00:00,153.67,153.95,153.3,153.86,3303.0,153.67,153.95,153.3,153.86,3303.0
2019-12-02 11:30:00,153.72,154.43,153.06,154.33,6100.0,153.72,154.43,153.06,154.33,6100.0
2019-12-02 12:00:00,154.21,154.52,154.16,154.16,3338.0,154.21,154.52,154.16,154.16,3338.0
2019-12-02 12:30:00,153.92,154.42,153.92,154.24,3800.0,153.92,154.42,153.92,154.24,3800.0
2019-12-02 13:00:00,154.22,154.59,154.18,154.59,5269.0,154.22,154.59,154.18,154.59,5269.0
2019-12-02 13:30:00,154.64,154.8,154.32,154.77,8279.0,154.64,154.8,154.32,154.77,8279.0
2019-12-02 14:00:00,154.74,155.31,154.74,155.17,3750.0,154.74,155.31,154.74,155.17,3750.0
2019-12-02 14:30:00,155.21,155.55,155.17,155.48,8454.0,155.21,155.55,155.17,155.48,8454.0
2019-12-02 15:00:00,155.5,155.51,154.77,154.83,8974.0,155.5,155.51,154.77,154.83,8974.0
2019-12-02 15:30:00,154.76,155.32,154.76,155.14,19391.0,154.76,155.32,154.76,155.14,19391.0
2019-12-03 09:30:00,153.77,154.7,153.12,154.37,4754.0,153.77,154.7,153.12,154.37,4754.0
2019-12-03 10:00:00,154.56,154.73,153.96,154.32,8248.0,154.56,154.73,153.96,154.32,8248.0
2019-12-03 10:30:00,154.33,154.79,154.11,154.79,4995.0,154.33,154.79,154.11,154.79,4995.0
2019-12-03 11:00:00,154.6,154.74,153.98,154.52,9785.0,154.6,154.74,153.98,154.52,9785.0
2019-12-03 11:30:00,154.51,154.75,154.48,154.63,3000.0,154.51,154.75,154.48,154.63,3000.0
2019-12-03 12:00:00,154.59,154.89,154.26,154.89,51564.0,154.59,154.89,154.26,154.89,51564.0
2019-12-03 12:30:00,154.96,155.08,154.65,155.03,3063.0,154.96,155.08,154.65,155.03,3063.0
2019-12-03 13:00:00,155.2,155.25,155.0,155.09,5320.0,155.2,155.25,155.0,155.09,5320.0
2019-12-03 13:30:00,155.19,155.4,155.07,155.14,2803.0,155.19,155.4,155.07,155.14,2803.0
2019-12-03 14:00:00,155.12,155.7,155.03,155.15,5808.0,155.12,155.7,155.03,155.15,5808.0
2019-12-03 14:30:00,155.07,155.08,154.75,154.96,5824.0,155.07,155.08,154.75,154.96,5824.0
2019-12-03 15:00:00,155.01,155.64,155.01,155.54,3448.0,155.01,155.64,155.01,155.54,3448.0
2019-12-03 15:30:00,155.5,155.85,155.36,155.77,10477.0,155.5,155.85,155.36,155.77,10477.0
2019-12-04 09:30:00,156.35,157.77,156.14,157.66,12331.0,156.35,157.77,156.14,157.66,12331.0
2019-12-04 10:00:00,157.33,157.41,156.11,156.12,9630.0,157.33,157.41,156.11,156.12,9630.0
2019-12-04 10:30:00,156.18,156.87,156.0,156.67,4877.0,156.18,156.87,156.0,156.67,4877.0
2019-12-04 11:00:00,156.73,156.73,155.62,156.19,6076.0,156.73,156.73,155.62,156.19,6076.0
2019-12-04 11:30:00,156.26,156.63,156.08,156.12,3717.0,156.26,156.63,156.08,156.12,3717.0
2019-12-04 12:00:00,156.11,156.35,155.94,156.35,5322.0,156.11,156.35,155.94,156.35,5322.0
2019-12-04 12:30:00,156.26,156.55,156.07,156.53,3600.0,156.26,156.55,156.07,156.53,3600.0
2019-12-04 13:00:00,156.55,156.64,156.41,156.6,3620.0,156.55,156.64,156.41,156.6,3620.0
2019-12-04 13:30:00,156.52,156.64,156.28,156.58,3938.0,156.52,156.64,156.28,156.58,3938.0
2019-12-04 14:00:00,156.57,157.36,156.52,157.36,4777.0,156.57,157.36,156.52,157.36,4777.0
2019-12-04 14:30:00,157.28,157.34,156.97,157.31,4942.0,157.28,157.34,156.97,157.31,4942.0
2019-12-04 15:00:00,157.4,157.4,157.13,157.15,6950.0,157.4,157.4,157.13,157.15,6950.0
2019-12-04 15:30:00,157.24,157.65,157.03,157.39,39161.0,157.24,157.65,157.03,157.39,39161.0
2019-12-05 09:30:00,156.77,156.77,155.72,155.97,26323.0,156.77,156.77,155.72,155.97,26323.0
2019-12-05 10:00:00,156.06,156.06,155.18,155.93,4578.0,156.06,156.06,155.18,155.93,4578.0
2019-12-05 10:30:00,156.0,156.13,155.76,156.07,7387.0,156.0,156.13,155.76,156.07,7387.0
2019-12-05 11:00:00,156.13,156.69,155.87,156.69,4194.0,156.13,156.69,155.87,156.69,4194.0
2019-12-05 11:30:00,156.55,156.55,156.18,156.37,3883.0,156.55,156.55,156.18,156.37,3883.0
2019-12-05 12:00:00,156.33,156.47,155.73,155.88,8924.0,156.33,156.47,155.73,155.88,8924.0
2019-12-05 12:30:00,155.83,156.0,155.49,155.68,7956.0,155.83,156.0,155.49,155.68,7956.0
2019-12-05 13:00:00,155.63,156.06,155.61,155.94,5823.0,155.63,156.06,155.61,155.94,5823.0
2019-12-05 13:30:00,155.92,156.0,155.58,155.75,6625.0,155.92,156.0,155.58,155.75,6625.0
2019-12-05 14:00:00,155.67,156.08,155.58,156.08,5800.0,155.67,156.08,155.58,156.08,5800.0
2019-12-05 14:30:00,156.06,156.15,155.77,155.83,4900.0,156.06,156.15,155.77,155.83,4900.0
2019-12-05 15:00:00,155.91,156.12,155.87,155.98,8291.0,155.91,156.12,155.87,155.98,8291.0
2019-12-05 15:30:00,155.97,156.07,155.31,155.59,25523.0,155.97,156.07,155.31,155.59,25523.0
2019-12-06 09:30:00,156.84,157.08,155.88,156.0,6453.0,156.84,157.08,155.88,156.0,6453.0
2019-12-06 10:00:00,156.0,156.44,155.91,156.2,9511.0,156.0,156.44,155.91,156.2,9511.0
2019-12-06 10:30:00,156.32,156.54,156.24,156.4,8200.0,156.32,156.54,156.24,156.4,8200.0
2019-12-06 11:00:00,156.52,156.66,155.77,156.46,8736.0,156.52,156.66,155.77,156.46,8736.0
2019-12-06 11:30:00,156.28,156.48,155.91,155.91,6800.0,156.28,156.48,155.91,155.91,6800.0
2019-12-06 12:00:00,155.94,156.41,155.93,156.16,3800.0,155.94,156.41,155.93,156.16,3800.0
2019-12-06 12:30:00,156.14,156.61,156.11,156.57,7050.0,156.14,156.61,156.11,156.57,7050.0
2019-12-06 13:00:00,156.54,156.67,156.06,156.11,6100.0,156.54,156.67,156.06,156.11,6100.0
2019-12-06 13:30:00,156.11,156.19,155.86,156.03,6798.0,156.11,156.19,155.86,156.03,6798.0
2019-12-06 14:00:00,156.03,156.22,155.81,156.06,16187.0,156.03,156.22,155.81,156.06,16187.0
2019-12-06 14:30:00,156.06,156.13,155.71,155.76,8422.0,156.06,156.13,155.71,155.76,8422.0
2019-12-06 15:00:00,155.84,155.89,155.53,155.53,7800.0,155.84,155.89,155.53,155.53,7800.0
2019-12-06 15:30:00,155.52,155.84,155.26,155.51,21996.0,155.52,155.84,155.26,155.51,21996.0
2019-12-09 09:30:00,155.1,155.69,154.28,154.3,6926.0,155.1,155.69,154.28,154.3,6926.0
2019-12-09 10:00:00,154.4,154.73,154.04,154.23,11463.0,154.4,154.73,154.04,154.23,11463.0
2019-12-09 10:30:00,154.22,154.62,154.1,154.51,3370.0,154.22,154.62,154.1,154.51,3370.0
2019-12-09 11:00:00,154.41,154.49,153.5,153.56,5934.0,154.41,154.49,153.5,153.56,5934.0
2019-12-09 11:30:00,153.64,153.67,153.23,153.26,7589.0,153.64,153.67,153.23,153.26,7589.0
2019-12-09 12:00:00,153.33,153.78,153.32,153.33,7860.0,153.33,153.78,153.32,153.33,7860.0
2019-12-09 12:30:00,153.23,153.65,153.1,153.65,14809.0,153.23,153.65,153.1,153.65,14809.0
2019-12-09 13:00:00,153.66,153.66,153.04,153.23,4305.0,153.66,153.66,153.04,153.23,4305.0
2019-12-09 13:30:00,153.28,153.84,153.28,153.62,7231.0,153.28,153.84,153.28,153.62,7231.0
2019-12-09 14:00:00,153.61,153.61,152.56,152.69,15048.0,153.61,153.61,152.56,152.69,15048.0
2019-12-09 14:30:00,152.65,152.98,152.33,152.59,11715.0,152.65,152.98,152.33,152.59,11715.0
2019-12-09 15:00:00,152.59,152.98,152.37,152.84,12045.0,152.59,152.98,152.37,152.84,12045.0
2019-12-09 15:30:00,152.89,152.91,152.16,152.2,24946.0,152.89,152.91,152.16,152.2,24946.0
2019-12-10 09:30:00,151.7,152.33,151.41,151.92,6797.0,151.7,152.33,151.41,151.92,6797.0
2019-12-10 10:00:00,151.9,152.77,151.9,152.53,24593.0,151.9,152.77,151.9,152.53,24593.0
2019-12-10 10:30:00,152.69,152.86,152.15,152.5,9648.0,152.69,152.86,152.15,152.5,9648.0
2019-12-10 11:00:00,152.56,152.89,152.01,152.18,13751.0,152.56,152.89,152.01,152.18,13751.0
2019-12-10 11:30:00,152.14,152.27,151.83,152.23,4031.0,152.14,152.27,151.83,152.23,4031.0
2019-12-10 12:00:00,152.12,152.73,152.12,152.72,5419.0,152.12,152.73,152.12,152.72,5419.0
2019-12-10 12:30:00,152.65,152.67,152.3,152.53,5088.0,152.65,152.67,152.3,152.53,5088.0
2019-12-10 13:00:00,152.24,152.79,152.24,152.48,4548.0,152.24,152.79,152.24,152.48,4548.0
2019-12-10 13:30:00,152.57,152.73,152.41,152.46,4000.0,152.57,152.73,152.41,152.46,4000.0
2019-12-10 14:00:00,152.4,152.56,152.19,152.4,6285.0,152.4,152.56,152.19,152.4,6285.0
2019-12-10 14:30:00,152.34,152.59,152.3,152.36,4100.0,152.34,152.59,152.3,152.36,4100.0
2019-12-10 15:00:00,152.49,152.5,152.18,152.44,20017.0,152.49,152.5,152.18,152.44,20017.0
2019-12-10 15:30:00,152.45,152.73,152.25,152.73,57926.0,152.45,152.73,152.25,152.73,57926.0
2019-12-11 09:30:00,152.06,152.89,151.63,152.16,22002.0,152.06,152.89,151.63,152.16,22002.0
2019-12-11 10:00:00,152.17,152.78,152.07,152.78,7678.0,152.17,152.78,152.07,152.78,7678.0
2019-12-11 10:30:00,152.78,152.81,152.35,152.61,53642.0,152.78,152.81,152.35,152.61,53642.0
2019-12-11 11:00:00,152.62,153.92,152.41,153.85,14597.0,152.62,153.92,152.41,153.85,14597.0
2019-12-11 11:30:00,153.89,154.14,153.52,153.52,3400.0,153.89,154.14,153.52,153.52,3400.0
2019-12-11 12:00:00,153.51,154.59,153.38,154.2,11185.0,153.51,154.59,153.38,154.2,11185.0
2019-12-11 12:30:00,154.11,154.23,153.64,153.8,4320.0,154.11,154.23,153.64,153.8,4320.0
2019-12-11 13:00:00,153.77,154.09,153.45,153.46,4550.0,153.77,154.09,153.45,153.46,4550.0
2019-12-11 13:30:00,153.47,153.61,153.25,153.25,4940.0,153.47,153.61,153.25,153.25,4940.0
2019-12-11 14:00:00,153.54,154.02,153.54,154.0,7467.0,153.54,154.02,153.54,154.0,7467.0
2019-12-11 14:30:00,153.97,154.15,153.62,154.04,7670.0,153.97,154.15,153.62,154.04,7670.0
2019-12-11 15:00:00,154.08,154.21,153.93,154.12,10325.0,154.08,154.21,153.93,154.12,10325.0
2019-12-11 15:30:00,154.11,154.58,153.95,154.25,37875.0,154.11,154.58,153.95,154.25,37875.0
2019-12-12 09:30:00,154.65,156.25,153.85,156.25,30512.0,154.65,156.25,153.85,156.25,30512.0
2019-12-12 10:00:00,156.24,157.66,156.24,157.47,18124.0,156.24,157.66,156.24,157.47,18124.0
2019-12-12 10:30:00,157.34,157.34,156.1,156.1,4580.0,157.34,157.34,156.1,156.1,4580.0
2019-12-12 11:00:00,156.18,156.18,155.15,155.2,3729.0,156.18,156.18,155.15,155.2,3729.0
2019-12-12 11:30:00,155.09,155.4,154.79,154.93,2559.0,155.09,155.4,154.79,154.93,2559.0
2019-12-12 12:00:00,154.9,155.33,154.52,154.95,9775.0,154.9,155.33,154.52,154.95,9775.0
2019-12-12 12:30:00,155.16,155.55,155.16,155.3,5951.0,155.16,155.55,155.16,155.3,5951.0
2019-12-12 13:00:00,155.39,155.6,155.39,155.44,4240.0,155.39,155.6,155.39,155.44,4240.0
2019-12-12 13:30:00,155.37,155.85,155.26,155.69,7850.0,155.37,155.85,155.26,155.69,7850.0
2019-12-12 14:00:00,155.65,156.22,155.55,156.05,7475.0,155.65,156.22,155.55,156.05,7475.0
2019-12-12 14:30:00,156.11,156.69,156.1,156.42,11972.0,156.11,156.69,156.1,156.42,11972.0
2019-12-12 15:00:00,156.48,157.21,156.48,157.12,13490.0,156.48,157.21,156.48,157.12,13490.0
2019-12-12 15:30:00,157.07,157.49,156.98,157.36,33035.0,157.07,157.49,156.98,157.36,33035.0
2019-12-13 09:30:00,156.93,158.41,156.0,158.19,33640.0,156.93,158.41,156.0,158.19,33640.0
2019-12-13 10:00:00,157.9,158.53,157.77,158.03,46783.0,157.9,158.53,157.77,158.03,46783.0
2019-12-13 10:30:00,158.05,158.23,156.96,156.96,41160.0,158.05,158.23,156.96,156.96,41160.0
2019-12-13 11:00:00,156.67,156.92,156.16,156.35,3919.0,156.67,156.92,156.16,156.35,3919.0
2019-12-13 11:30:00,156.42,156.63,155.89,156.12,29932.0,156.42,156.63,155.89,156.12,29932.0
2019-12-13 12:00:00,156.13,156.25,155.98,156.16,4444.0,156.13,156.25,155.98,156.16,4444.0
2019-12-13 12:30:00,156.13,156.96,155.98,156.96,5850.0,156.13,156.96,155.98,156.96,5850.0
2019-12-13 13:00:00,157.07,157.09,156.48,156.56,5735.0,157.07,157.09,156.48,156.56,5735.0
2019-12-13 13:30:00,156.58,156.6,156.0,156.2,3960.0,156.58,156.6,156.0,156.2,3960.0
2019-12-13 14:00:00,156.26,156.75,156.2,156.23,4622.0,156.26,156.75,156.2,156.23,4622.0
2019-12-13 14:30:00,156.26,156.27,156.02,156.02,7153.0,156.26,156.27,156.02,156.02,7153.0
2019-12-13 15:00:00,156.02,156.35,155.88,156.21,8787.0,156.02,156.35,155.88,156.21,8787.0
2019-12-13 15:30:00,156.25,156.75,156.1,156.59,20085.0,156.25,156.75,156.1,156.59,20085.0
2019-12-16 09:30:00,157.41,158.14,156.12,156.24,13224.0,157.41,158.14,156.12,156.24,13224.0
2019-12-16 10:00:00,156.03,156.9,156.03,156.9,3424.0,156.03,156.9,156.03,156.9,3424.0
2019-12-16 10:30:00,156.74,156.85,156.45,156.72,3783.0,156.74,156.85,156.45,156.72,3783.0
2019-12-16 11:00:00,156.47,156.89,156.47,156.85,6573.0,156.47,156.89,156.47,156.85,6573.0
2019-12-16 11:30:00,156.73,157.21,156.7,157.05,9276.0,156.73,157.21,156.7,157.05,9276.0
2019-12-16 12:00:00,156.99,157.07,156.69,156.89,24041.0,156.99,157.07,156.69,156.89,24041.0
2019-12-16 12:30:00,156.87,157.34,156.71,157.33,8612.0,156.87,157.34,156.71,157.33,8612.0
2019-12-16 13:00:00,157.34,157.47,157.11,157.34,2280.0,157.34,157.47,157.11,157.34,2280.0
2019-12-16 13:30:00,157.31,157.42,157.01,157.11,1800.0,157.31,157.42,157.01,157.11,1800.0
2019-12-16 14:00:00,157.31,157.32,156.99,156.99,5054.0,157.31,157.32,156.99,156.99,5054.0
2019-12-16 14:30:00,157.01,157.28,157.01,157.21,2859.0,157.01,157.28,157.01,157.21,2859.0
2019-12-16 15:00:00,157.19,157.29,156.52,156.52,6492.0,157.19,157.29,156.52,156.52,6492.0
2019-12-16 15:30:00,156.57,157.16,156.57,157.0,19711.0,156.57,157.16,156.57,157.0,19711.0
2019-12-17 09:30:00,157.82,158.6,157.06,157.1,13093.0,157.82,158.6,157.06,157.1,13093.0
2019-12-17 10:00:00,156.97,158.03,156.84,157.74,8770.0,156.97,158.03,156.84,157.74,8770.0
2019-12-17 10:30:00,157.91,157.92,157.21,157.21,8254.0,157.91,157.92,157.21,157.21,8254.0
2019-12-17 11:00:00,157.25,157.43,156.8,157.21,6222.0,157.25,157.43,156.8,157.21,6222.0
2019-12-17 11:30:00,157.16,157.79,157.16,157.7,7736.0,157.16,157.79,157.16,157.7,7736.0
2019-12-17 12:00:00,157.66,158.18,157.51,158.11,13386.0,157.66,158.18,157.51,158.11,13386.0
2019-12-17 12:30:00,158.03,158.35,157.86,158.3,3729.0,158.03,158.35,157.86,158.3,3729.0
2019-12-17 13:00:00,158.26,158.51,158.18,158.48,5061.0,158.26,158.51,158.18,158.48,5061.0
2019-12-17 13:30:00,158.51,159.0,158.51,158.74,7751.0,158.51,159.0,158.51,158.74,7751.0
2019-12-17 14:00:00,158.81,158.9,158.43,158.58,6037.0,158.81,158.9,158.43,158.58,6037.0
2019-12-17 14:30:00,158.56,158.65,157.98,158.26,12478.0,158.56,158.65,157.98,158.26,12478.0
2019-12-17 15:00:00,158.27,158.93,158.27,158.8,6800.0,158.27,158.93,158.27,158.8,6800.0
2019-12-17 15:30:00,158.77,158.81,158.43,158.64,19163.0,158.77,158.81,158.43,158.64,19163.0
2019-12-18 09:30:00,158.69,159.01,157.68,157.8,10426.0,158.69,159.01,157.68,157.8,10426.0
2019-12-18 10:00:00,157.75,157.89,157.19,157.38,10483.0,157.75,157.89,157.19,157.38,10483.0
2019-12-18 10:30:00,157.32,157.57,157.31,157.31,19347.0,157.32,157.57,157.31,157.31,19347.0
2019-12-18 11:00:00,157.34,157.56,156.95,157.5,7738.0,157.34,157.56,156.95,157.5,7738.0
2019-12-18 11:30:00,157.46,157.62,157.39,157.58,6340.0,157.46,157.62,157.39,157.58,6340.0
2019-12-18 12:00:00,157.43,157.74,157.38,157.65,3150.0,157.43,157.74,157.38,157.65,3150.0
2019-12-18 12:30:00,157.59,157.86,157.48,157.86,7050.0,157.59,157.86,157.48,157.86,7050.0
2019-12-18 13:00:00,157.87,158.08,157.85,157.9,1700.0,157.87,158.08,157.85,157.9,1700.0
2019-12-18 13:30:00,158.01,158.76,158.01,158.26,12551.0,158.01,158.76,158.01,158.26,12551.0
2019-12-18 14:00:00,158.18,158.59,158.17,158.4,3800.0,158.18,158.59,158.17,158.4,3800.0
2019-12-18 14:30:00,158.47,158.79,158.47,158.72,3900.0,158.47,158.79,158.47,158.72,3900.0
2019-12-18 15:00:00,158.68,158.81,158.4,158.5,5786.0,158.68,158.81,158.4,158.5,5786.0
2019-12-18 15:30:00,158.48,159.0,158.42,158.88,19751.0,158.48,159.0,158.42,158.88,19751.0
2019-12-19 09:30:00,159.34,159.34,157.64,157.77,6321.0,159.34,159.34,157.64,157.77,6321.0
2019-12-19 10:00:00,157.92,157.98,157.3,157.39,8704.0,157.92,157.98,157.3,157.39,8704.0
2019-12-19 10:30:00,157.29,157.34,156.5,156.5,3956.0,157.29,157.34,156.5,156.5,3956.0
2019-12-19 11:00:00,156.31,156.5,155.62,156.03,6250.0,156.31,156.5,155.62,156.03,6250.0
2019-12-19 11:30:00,155.86,156.52,155.75,156.29,7500.0,155.86,156.52,155.75,156.29,7500.0
2019-12-19 12:00:00,156.35,156.81,156.28,156.38,7659.0,156.35,156.81,156.28,156.38,7659.0
2019-12-19 12:30:00,156.37,156.54,156.35,156.41,3570.0,156.37,156.54,156.35,156.41,3570.0
2019-12-19 13:00:00,156.51,157.01,156.51,156.93,3650.0,156.51,157.01,156.51,156.93,3650.0
2019-12-19 13:30:00,156.99,157.39,156.96,157.39,3256.0,156.99,157.39,156.96,157.39,3256.0
2019-12-19 14:00:00,157.3,157.35,156.75,156.75,3900.0,157.3,157.35,156.75,156.75,3900.0
2019-12-19 14:30:00,156.78,157.32,156.73,157.28,4360.0,156.78,157.32,156.73,157.28,4360.0
2019-12-19 15:00:00,157.33,157.33,156.91,156.97,8760.0,157.33,157.33,156.91,156.97,8760.0
2019-12-19 15:30:00,157.03,157.31,156.66,157.14,39230.0,157.03,157.31,156.66,157.14,39230.0
2019-12-20 09:30:00,158.51,158.59,157.1,158.41,68453.0,158.51,158.59,157.1,158.41,68453.0
2019-12-20 10:00:00,158.2,158.71,157.66,158.42,8389.0,158.2,158.71,157.66,158.42,8389.0
2019-12-20 10:30:00,158.4,159.88,158.39,159.69,36016.0,158.4,159.88,158.39,159.69,36016.0
2019-12-20 11:00:00,159.52,159.64,158.76,159.35,17566.0,159.52,159.64,158.76,159.35,17566.0
2019-12-20 11:30:00,159.37,159.98,159.37,159.83,55165.0,159.37,159.98,159.37,159.83,55165.0
2019-12-20 12:00:00,159.84,159.95,158.92,159.0,13412.0,159.84,159.95,158.92,159.0,13412.0
2019-12-20 12:30:00,159.09,159.09,158.25,158.61,6300.0,159.09,159.09,158.25,158.61,6300.0
2019-12-20 13:00:00,158.57,158.57,158.3,158.5,8096.0,158.57,158.57,158.3,158.5,8096.0
2019-12-20 13:30:00,158.45,158.78,158.21,158.21,10000.0,158.45,158.78,158.21,158.21,10000.0
2019-12-20 14:00:00,158.24,158.53,158.13,158.53,4500.0,158.24,158.53,158.13,158.53,4500.0
2019-12-20 14:30:00,158.54,158.66,158.26,158.34,10818.0,158.54,158.66,158.26,158.34,10818.0
2019-12-20 15:00:00,158.31,158.39,157.98,158.29,7978.0,158.31,158.39,157.98,158.29,7978.0
2019-12-20 15:30:00,158.33,158.76,158.12,158.63,51185.0,158.33,158.76,158.12,158.63,51185.0
2019-12-23 09:30:00,159.66,159.66,157.76,157.81,6328.0,159.66,159.66,157.76,157.81,6328.0
2019-12-23 10:00:00,157.87,158.32,157.57,158.32,2907.0,157.87,158.32,157.57,158.32,2907.0
2019-12-23 10:30:00,158.19,158.23,157.81,158.05,25119.0,158.19,158.23,157.81,158.05,25119.0
2019-12-23 11:00:00,158.08,158.65,157.89,158.65,15712.0,158.08,158.65,157.89,158.65,15712.0
2019-12-23 11:30:00,158.51,158.81,158.39,158.72,1800.0,158.51,158.81,158.39,158.72,1800.0
2019-12-23 12:00:00,158.54,159.07,158.48,159.01,5685.0,158.54,159.07,158.48,159.01,5685.0
2019-12-23 12:30:00,159.17,159.32,158.96,159.31,2420.0,159.17,159.32,158.96,159.31,2420.0
2019-12-23 13:00:00,159.27,159.57,159.11,159.57,4241.0,159.27,159.57,159.11,159.57,4241.0
2019-12-23 13:30:00,159.58,159.64,159.46,159.64,1560.0,159.58,159.64,159.46,159.64,1560.0
2019-12-23 14:00:00,159.59,160.06,159.57,159.82,12334.0,159.59,160.06,159.57,159.82,12334.0
2019-12-23 14:30:00,159.88,160.0,159.57,159.72,18076.0,159.88,160.0,159.57,159.72,18076.0
2019-12-23 15:00:00,159.65,159.65,159.01,159.4,5300.0,159.65,159.65,159.01,159.4,5300.0
2019-12-23 15:30:00,159.37,159.43,158.94,159.31,36083.0,159.37,159.43,158.94,159.31,36083.0
2019-12-24 09:30:00,159.1,159.1,158.46,158.47,5604.0,159.1,159.1,158.46,158.47,5604.0
2019-12-24 10:00:00,158.65,158.96,158.56,158.7,2765.0,158.65,158.96,158.56,158.7,2765.0
2019-12-24 10:30:00,159.27,159.69,159.27,159.69,800.0,159.27,159.69,159.27,159.69,800.0
2019-12-24 11:00:00,159.37,159.91,159.37,159.61,3737.0,159.37,159.91,159.37,159.61,3737.0
2019-12-24 11:30:00,159.81,159.86,159.67,159.86,2200.0,159.81,159.86,159.67,159.86,2200.0
2019-12-24 12:00:00,159.74,159.86,159.69,159.86,4390.0,159.74,159.86,159.69,159.86,4390.0
2019-12-24 12:30:00,159.93,159.98,159.27,159.39,13757.0,159.93,159.98,159.27,159.39,13757.0
2019-12-26 09:30:00,159.42,159.44,159.2,159.38,3685.0,159.42,159.44,159.2,159.38,3685.0
2019-12-26 10:00:00,159.21,159.24,158.86,159.02,1864.0,159.21,159.24,158.86,159.02,1864.0
2019-12-26 10:30:00,159.07,159.07,158.61,158.68,3168.0,159.07,159.07,158.61,158.68,3168.0
2019-12-26 11:00:00,158.79,158.91,158.59,158.77,2676.0,158.79,158.91,158.59,158.77,2676.0
2019-12-26 11:30:00,158.79,158.9,158.77,158.79,830.0,158.79,158.9,158.77,158.79,830.0
2019-12-26 12:00:00,158.8,158.8,158.49,158.53,2625.0,158.8,158.8,158.49,158.53,2625.0
2019-12-26 12:30:00,158.62,158.63,158.38,158.58,2790.0,158.62,158.63,158.38,158.58,2790.0
2019-12-26 13:00:00,158.55,158.89,158.51,158.8,2300.0,158.55,158.89,158.51,158.8,2300.0
2019-12-26 13:30:00,158.85,158.9,158.61,158.67,2170.0,158.85,158.9,158.61,158.67,2170.0
2019-12-26 14:00:00,158.6,158.81,158.55,158.55,2337.0,158.6,158.81,158.55,158.55,2337.0
2019-12-26 14:30:00,158.5,158.5,158.34,158.42,1600.0,158.5,158.5,158.34,158.42,1600.0
2019-12-26 15:00:00,158.46,158.66,158.19,158.6,3348.0,158.46,158.66,158.19,158.6,3348.0
2019-12-26 15:30:00,158.61,158.66,158.22,158.66,7097.0,158.61,158.66,158.22,158.66,7097.0
2019-12-27 09:30:00,159.04,159.5,157.68,157.98,12096.0,159.04,159.5,157.68,157.98,12096.0
2019-12-27 10:00:00,158.77,159.09,158.69,159.09,847.0,158.77,159.09,158.69,159.09,847.0
2019-12-27 10:30:00,159.15,159.18,158.93,159.07,5029.0,159.15,159.18,158.93,159.07,5029.0
2019-12-27 11:00:00,158.99,158.99,158.36,158.99,3017.0,158.99,158.99,158.36,158.99,3017.0
2019-12-27 11:30:00,158.9,159.54,158.9,159.43,5876.0,158.9,159.54,158.9,159.43,5876.0
2019-12-27 12:00:00,159.46,159.46,159.09,159.14,2779.0,159.46,159.46,159.09,159.14,2779.0
2019-12-27 12:30:00,159.15,159.48,159.02,159.32,3750.0,159.15,159.48,159.02,159.32,3750.0
2019-12-27 13:00:00,159.4,159.59,159.0,159.0,7535.0,159.4,159.59,159.0,159.0,7535.0
2019-12-27 13:30:00,159.05,159.5,158.94,159.04,17614.0,159.05,159.5,158.94,159.04,17614.0
2019-12-27 14:00:00,159.03,159.43,158.95,159.43,4730.0,159.03,159.43,158.95,159.43,4730.0
2019-12-27 14:30:00,159.32,159.69,159.3,159.54,4054.0,159.32,159.69,159.3,159.54,4054.0
2019-12-27 15:00:00,159.63,159.63,159.31,159.4,2650.0,159.63,159.63,159.31,159.4,2650.0
2019-12-27 15:30:00,159.48,159.59,159.15,159.3,12176.0,159.48,159.59,159.15,159.3,12176.0
2019-12-30 09:30:00,158.81,159.39,157.34,158.01,9675.0,158.81,159.39,157.34,158.01,9675.0
2019-12-30 10:00:00,158.38,159.1,157.58,157.98,12850.0,158.38,159.1,157.58,157.98,12850.0
2019-12-30 10:30:00,157.99,159.08,157.98,158.51,7900.0,157.99,159.08,157.98,158.51,7900.0
2019-12-30 11:00:00,158.67,159.35,158.34,159.2,6181.0,158.67,159.35,158.34,159.2,6181.0
2019-12-30 11:30:00,159.3,159.32,158.75,158.75,2718.0,159.3,159.32,158.75,158.75,2718.0
2019-12-30 12:00:00,158.66,159.12,158.61,159.12,2000.0,158.66,159.12,158.61,159.12,2000.0
2019-12-30 12:30:00,159.02,159.02,158.38,158.66,4600.0,159.02,159.02,158.38,158.66,4600.0
2019-12-30 13:00:00,158.68,159.01,158.52,158.89,2500.0,158.68,159.01,158.52,158.89,2500.0
2019-12-30 13:30:00,158.9,158.92,158.49,158.49,3238.0,158.9,158.92,158.49,158.49,3238.0
2019-12-30 14:00:00,158.59,158.76,158.47,158.64,5717.0,158.59,158.76,158.47,158.64,5717.0
2019-12-30 14:30:00,158.69,158.79,158.59,158.69,3555.0,158.69,158.79,158.59,158.69,3555.0
2019-12-30 15:00:00,158.65,159.04,158.58,158.79,6315.0,158.65,159.04,158.58,158.79,6315.0
2019-12-30 15:30:00,158.77,158.89,158.49,158.62,11611.0,158.77,158.89,158.49,158.62,11611.0
2019-12-31 09:30:00,158.32,158.99,158.07,158.83,1924.0,158.32,158.99,158.07,158.83,1924.0
2019-12-31 10:00:00,158.96,158.96,157.71,157.97,10490.0,158.96,158.96,157.71,157.97,10490.0
2019-12-31 10:30:00,157.74,158.54,157.73,158.26,3606.0,157.74,158.54,157.73,158.26,3606.0
2019-12-31 11:00:00,158.29,158.55,158.02,158.3,2000.0,158.29,158.55,158.02,158.3,2000.0
2019-12-31 11:30:00,158.32,158.32,157.88,157.88,3450.0,158.32,158.32,157.88,157.88,3450.0
2019-12-31 12:00:00,157.83,158.09,157.83,158.02,4089.0,157.83,158.09,157.83,158.02,4089.0
2019-12-31 12:30:00,158.16,158.52,158.16,158.52,1977.0,158.16,158.52,158.16,158.52,1977.0
2019-12-31 13:00:00,158.52,158.76,158.48,158.48,1720.0,158.52,158.76,158.48,158.48,1720.0
2019-12-31 13:30:00,158.53,158.77,158.38,158.45,6943.0,158.53,158.77,158.38,158.45,6943.0
2019-12-31 14:00:00,158.34,158.44,158.17,158.31,1507.0,158.34,158.44,158.17,158.31,1507.0
2019-12-31 14:30:00,158.43,158.69,158.38,158.39,3343.0,158.43,158.69,158.38,158.39,3343.0
2019-12-31 15:00:00,158.34,158.69,158.34,158.62,3672.0,158.34,158.69,158.34,158.62,3672.0
2019-12-31 15:30:00,158.57,158.64,157.87,158.07,28478.0,158.57,158.64,157.87,158.07,28478.0
2020-01-02 09:30:00,158.1,158.66,157.45,158.02,10803.0,158.1,158.66,157.45,158.02,10803.0
2020-01-02 10:00:00,158.32,158.48,157.15,157.74,6374.0,158.32,158.48,157.15,157.74,6374.0
2020-01-02 10:30:00,157.67,157.78,157.23,157.68,4982.0,157.67,157.78,157.23,157.68,4982.0
2020-01-02 11:00:00,157.68,157.85,157.29,157.33,4876.0,157.68,157.85,157.29,157.33,4876.0
2020-01-02 11:30:00,157.32,157.32,156.6,156.96,10637.0,157.32,157.32,156.6,156.96,10637.0
2020-01-02 12:00:00,157.11,157.11,156.53,156.85,4398.0,157.11,157.11,156.53,156.85,4398.0
2020-01-02 12:30:00,156.84,157.39,156.84,157.39,5750.0,156.84,157.39,156.84,157.39,5750.0
2020-01-02 13:00:00,157.19,157.28,157.02,157.16,3200.0,157.19,157.28,157.02,157.16,3200.0
2020-01-02 13:30:00,157.14,157.24,157.07,157.24,5020.0,157.14,157.24,157.07,157.24,5020.0
2020-01-02 14:00:00,157.5,158.25,157.5,158.25,3341.0,157.5,158.25,157.5,158.25,3341.0
2020-01-02 14:30:00,158.27,158.5,158.03,158.26,3844.0,158.27,158.5,158.03,158.26,3844.0
2020-01-02 15:00:00,158.37,158.4,158.07,158.13,7334.0,158.37,158.4,158.07,158.13,7334.0
2020-01-02 15:30:00,158.16,158.6,157.97,158.58,31568.0,158.16,158.6,157.97,158.58,31568.0
2020-01-03 09:30:00,156.75,157.3,156.23,156.69,7886.0,156.75,157.3,156.23,156.69,7886.0
2020-01-03 10:00:00,156.55,157.16,156.49,157.16,8230.0,156.55,157.16,156.49,157.16,8230.0
2020-01-03 10:30:00,157.16,157.16,156.48,156.59,5334.0,157.16,157.16,156.48,156.59,5334.0
2020-01-03 11:00:00,156.62,156.81,156.36,156.59,4251.0,156.62,156.81,156.36,156.59,4251.0
2020-01-03 11:30:00,156.66,156.8,156.46,156.77,7735.0,156.66,156.8,156.46,156.77,7735.0
2020-01-03 12:00:00,156.97,157.9,156.97,157.64,5070.0,156.97,157.9,156.97,157.64,5070.0
2020-01-03 12:30:00,157.61,157.7,157.52,157.56,3678.0,157.61,157.7,157.52,157.56,3678.0
2020-01-03 13:00:00,157.55,157.68,157.29,157.5,2625.0,157.55,157.68,157.29,157.5,2625.0
2020-01-03 13:30:00,157.19,157.69,157.0,157.58,4654.0,157.19,157.69,157.0,157.58,4654.0
2020-01-03 14:00:00,157.78,157.78,157.24,157.68,7498.0,157.78,157.78,157.24,157.68,7498.0
2020-01-03 14:30:00,157.79,158.3,157.72,158.16,7388.0,157.79,158.3,157.72,158.16,7388.0
2020-01-03 15:00:00,158.19,158.36,157.73,157.8,4379.0,158.19,158.36,157.73,157.8,4379.0
2020-01-03 15:30:00,157.85,157.96,157.56,157.6,18700.0,157.85,157.96,157.56,157.6,18700.0
2020-01-06 09:30:00,156.31,156.72,155.67,156.46,12418.0,156.31,156.72,155.67,156.46,12418.0
2020-01-06 10:00:00,156.3,156.37,155.75,156.29,6117.0,156.3,156.37,155.75,156.29,6117.0
2020-01-06 10:30:00,156.39,156.81,156.39,156.73,4900.0,156.39,156.81,156.39,156.73,4900.0
2020-01-06 11:00:00,156.59,156.64,155.71,155.71,8904.0,156.59,156.64,155.71,155.71,8904.0
2020-01-06 11:30:00,155.91,156.05,155.8,156.02,4670.0,155.91,156.05,155.8,156.02,4670.0
2020-01-06 12:00:00,156.03,157.05,155.92,157.04,21568.0,156.03,157.05,155.92,157.04,21568.0
2020-01-06 12:30:00,156.89,157.61,156.83,157.61,3478.0,156.89,157.61,156.83,157.61,3478.0
2020-01-06 13:00:00,157.51,157.72,157.43,157.49,5367.0,157.51,157.72,157.43,157.49,5367.0
2020-01-06 13:30:00,157.61,157.95,157.61,157.82,3571.0,157.61,157.95,157.61,157.82,3571.0
2020-01-06 14:00:00,157.65,158.15,157.6,158.08,7136.0,157.65,158.15,157.6,158.08,7136.0
2020-01-06 14:30:00,158.03,158.33,157.87,158.06,11540.0,158.03,158.33,157.87,158.06,11540.0
2020-01-06 15:00:00,158.11,158.68,158.06,158.17,7637.0,158.11,158.68,158.06,158.17,7637.0
2020-01-06 15:30:00,158.05,158.34,157.85,158.29,20974.0,158.05,158.34,157.85,158.29,20974.0
2020-01-07 09:30:00,158.18,158.24,156.91,157.4,5271.0,158.18,158.24,156.91,157.4,5271.0
2020-01-07 10:00:00,157.4,157.58,157.25,157.43,3450.0,157.4,157.58,157.25,157.43,3450.0
2020-01-07 10:30:00,157.58,158.1,157.39,158.09,2403.0,157.58,158.1,157.39,158.09,2403.0
2020-01-07 11:00:00,158.28,158.47,157.93,158.43,4822.0,158.28,158.47,157.93,158.43,4822.0
2020-01-07 11:30:00,158.41,158.82,158.3,158.8,4614.0,158.41,158.82,158.3,158.8,4614.0
2020-01-07 12:00:00,158.89,159.14,158.7,158.99,4228.0,158.89,159.14,158.7,158.99,4228.0
2020-01-07 12:30:00,159.04,159.13,158.73,158.88,4735.0,159.04,159.13,158.73,158.88,4735.0
2020-01-07 13:00:00,158.77,158.77,158.25,158.25,4094.0,158.77,158.77,158.25,158.25,4094.0
2020-01-07 13:30:00,158.26,158.36,157.96,158.27,8512.0,158.26,158.36,157.96,158.27,8512.0
2020-01-07 14:00:00,158.34,158.34,157.63,157.76,4044.0,158.34,158.34,157.63,157.76,4044.0
2020-01-07 14:30:00,157.75,157.78,157.51,157.57,4726.0,157.75,157.78,157.51,157.57,4726.0
2020-01-07 15:00:00,157.59,157.9,157.57,157.76,5934.0,157.59,157.9,157.57,157.76,5934.0
2020-01-07 15:30:00,157.8,158.23,157.66,158.01,27586.0,157.8,158.23,157.66,158.01,27586.0
2020-01-08 09:30:00,158.39,159.63,158.39,159.5,5150.0,158.39,159.63,158.39,159.5,5150.0
2020-01-08 10:00:00,159.75,159.75,159.13,159.24,3114.0,159.75,159.75,159.13,159.24,3114.0
2020-01-08 10:30:00,159.02,159.38,158.88,159.13,1400.0,159.02,159.38,158.88,159.13,1400.0
2020-01-08 11:00:00,159.15,159.25,158.79,159.05,7640.0,159.15,159.25,158.79,159.05,7640.0
2020-01-08 11:30:00,159.0,159.21,158.64,159.1,13244.0,159.0,159.21,158.64,159.1,13244.0
2020-01-08 12:00:00,159.1,159.4,159.04,159.24,6660.0,159.1,159.4,159.04,159.24,6660.0
2020-01-08 12:30:00,159.33,159.51,159.05,159.31,8900.0,159.33,159.51,159.05,159.31,8900.0
2020-01-08 13:00:00,159.18,159.2,158.82,158.89,3083.0,159.18,159.2,158.82,158.89,3083.0
2020-01-08 13:30:00,158.88,159.14,158.86,158.98,2706.0,158.88,159.14,158.86,158.98,2706.0
2020-01-08 14:00:00,159.05,159.4,158.96,159.31,3682.0,159.05,159.4,158.96,159.31,3682.0
2020-01-08 14:30:00,159.33,159.4,159.3,159.38,6218.0,159.33,159.4,159.3,159.38,6218.0
2020-01-08 15:00:00,159.35,159.95,159.31,159.95,21116.0,159.35,159.95,159.31,159.95,21116.0
2020-01-08 15:30:00,159.91,159.99,158.86,158.9,15935.0,159.91,159.99,158.86,158.9,15935.0
2020-01-09 09:30:00,160.24,160.96,159.82,160.64,18314.0,160.24,160.96,159.82,160.64,18314.0
2020-01-09 10:00:00,160.79,161.85,160.72,161.72,12691.0,160.79,161.85,160.72,161.72,12691.0
2020-01-09 10:30:00,161.78,162.65,161.73,162.27,13248.0,161.78,162.65,161.73,162.27,13248.0
2020-01-09 11:00:00,162.28,162.82,162.21,162.43,8059.0,162.28,162.82,162.21,162.43,8059.0
2020-01-09 11:30:00,162.44,162.85,162.31,162.57,4580.0,162.44,162.85,162.31,162.57,4580.0
2020-01-09 12:00:00,162.63,163.48,162.56,162.94,8068.0,162.63,163.48,162.56,162.94,8068.0
2020-01-09 12:30:00,162.89,163.06,162.44,163.06,12238.0,162.89,163.06,162.44,163.06,12238.0
2020-01-09 13:00:00,162.93,163.05,162.78,162.97,5030.0,162.93,163.05,162.78,162.97,5030.0
2020-01-09 13:30:00,163.05,163.45,162.97,163.33,6425.0,163.05,163.45,162.97,163.33,6425.0
2020-01-09 14:00:00,163.33,163.49,163.24,163.49,9388.0,163.33,163.49,163.24,163.49,9388.0
2020-01-09 14:30:00,163.44,163.57,163.28,163.28,5968.0,163.44,163.57,163.28,163.28,5968.0
2020-01-09 15:00:00,163.21,163.3,162.74,162.93,9795.0,163.21,163.3,162.74,162.93,9795.0
2020-01-09 15:30:00,162.93,163.03,162.47,162.65,34553.0,162.93,163.03,162.47,162.65,34553.0
2020-01-10 09:30:00,163.4,164.1,163.0,163.93,7466.0,163.4,164.1,163.0,163.93,7466.0
2020-01-10 10:00:00,163.99,164.42,163.63,163.63,9598.0,163.99,164.42,163.63,163.63,9598.0
2020-01-10 10:30:00,163.67,164.48,163.55,164.24,8204.0,163.67,164.48,163.55,164.24,8204.0
2020-01-10 11:00:00,164.31,164.56,163.93,164.04,3211.0,164.31,164.56,163.93,164.04,3211.0
2020-01-10 11:30:00,163.97,164.31,163.9,164.22,5689.0,163.97,164.31,163.9,164.22,5689.0
2020-01-10 12:00:00,164.16,164.16,163.58,163.86,5408.0,164.16,164.16,163.58,163.86,5408.0
2020-01-10 12:30:00,163.87,164.61,163.86,164.51,10216.0,163.87,164.61,163.86,164.51,10216.0
2020-01-10 13:00:00,164.47,165.17,164.46,165.0,23695.0,164.47,165.17,164.46,165.0,23695.0
2020-01-10 13:30:00,165.0,165.0,164.28,164.48,7795.0,165.0,165.0,164.28,164.48,7795.0
2020-01-10 14:00:00,164.38,164.6,164.12,164.55,5349.0,164.38,164.6,164.12,164.55,5349.0
2020-01-10 14:30:00,164.61,164.61,164.13,164.39,5810.0,164.61,164.61,164.13,164.39,5810.0
2020-01-10 15:00:00,164.36,164.43,163.95,163.99,9566.0,164.36,164.43,163.95,163.99,9566.0
2020-01-10 15:30:00,163.99,164.54,163.78,164.51,29716.0,163.99,164.54,163.78,164.51,29716.0
2020-01-13 09:30:00,164.35,165.24,164.03,164.85,9537.0,164.35,165.24,164.03,164.85,9537.0
2020-01-13 10:00:00,165.25,165.48,164.78,165.03,6651.0,165.25,165.48,164.78,165.03,6651.0
2020-01-13 10:30:00,164.93,165.47,164.76,165.37,32752.0,164.93,165.47,164.76,165.37,32752.0
2020-01-13 11:00:00,165.28,165.46,164.46,164.84,18626.0,165.28,165.46,164.46,164.84,18626.0
2020-01-13 11:30:00,164.64,164.84,164.55,164.7,5402.0,164.64,164.84,164.55,164.7,5402.0
2020-01-13 12:00:00,164.81,164.82,164.48,164.77,4300.0,164.81,164.82,164.48,164.77,4300.0
2020-01-13 12:30:00,164.76,165.1,164.68,165.1,11613.0,164.76,165.1,164.68,165.1,11613.0
2020-01-13 13:00:00,165.1,165.43,165.1,165.25,3154.0,165.1,165.43,165.1,165.25,3154.0
2020-01-13 13:30:00,165.19,165.35,165.04,165.2,8490.0,165.19,165.35,165.04,165.2,8490.0
2020-01-13 14:00:00,165.04,165.33,164.97,165.29,3337.0,165.04,165.33,164.97,165.29,3337.0
2020-01-13 14:30:00,165.31,165.36,165.07,165.29,5750.0,165.31,165.36,165.07,165.29,5750.0
2020-01-13 15:00:00,165.31,165.31,164.83,164.94,5864.0,165.31,165.31,164.83,164.94,5864.0
2020-01-13 15:30:00,164.89,165.05,164.57,164.94,27820.0,164.89,165.05,164.57,164.94,27820.0
2020-01-14 09:30:00,164.15,165.47,160.65,160.88,26477.0,164.15,165.47,160.65,160.88,26477.0
2020-01-14 10:00:00,161.61,162.36,160.88,162.27,14949.0,161.61,162.36,160.88,162.27,14949.0
2020-01-14 10:30:00,162.26,162.3,161.9,162.04,9114.0,162.26,162.3,161.9,162.04,9114.0
2020-01-14 11:00:00,162.0,162.25,161.67,162.17,9100.0,162.0,162.25,161.67,162.17,9100.0
2020-01-14 11:30:00,162.17,162.82,162.17,162.75,8200.0,162.17,162.82,162.17,162.75,8200.0
2020-01-14 12:00:00,162.75,163.01,162.72,162.86,3719.0,162.75,163.01,162.72,162.86,3719.0
2020-01-14 12:30:00,162.92,163.46,162.92,162.98,5350.0,162.92,163.46,162.92,162.98,5350.0
2020-01-14 13:00:00,163.1,163.72,163.1,163.67,5713.0,163.1,163.72,163.1,163.67,5713.0
2020-01-14 13:30:00,163.7,163.72,163.17,163.48,9197.0,163.7,163.72,163.17,163.48,9197.0
2020-01-14 14:00:00,163.5,164.04,163.14,164.0,8810.0,163.5,164.04,163.14,164.0,8810.0
2020-01-14 14:30:00,163.87,164.24,163.77,163.95,7465.0,163.87,164.24,163.77,163.95,7465.0
2020-01-14 15:00:00,163.87,164.18,163.79,163.91,8082.0,163.87,164.18,163.79,163.91,8082.0
2020-01-14 15:30:00,164.01,164.42,163.66,164.11,39009.0,164.01,164.42,163.66,164.11,39009.0
2020-01-15 09:30:00,164.42,167.0,164.42,166.95,11466.0,164.42,167.0,164.42,166.95,11466.0
2020-01-15 10:00:00,167.06,167.06,166.12,166.43,14219.0,167.06,167.06,166.12,166.43,14219.0
2020-01-15 10:30:00,166.46,167.05,165.79,167.04,7596.0,166.46,167.05,165.79,167.04,7596.0
2020-01-15 11:00:00,167.04,167.24,166.25,167.03,13523.0,167.04,167.24,166.25,167.03,13523.0
2020-01-15 11:30:00,167.09,167.3,166.35,166.35,5075.0,167.09,167.3,166.35,166.35,5075.0
2020-01-15 12:00:00,166.5,166.95,166.49,166.86,3800.0,166.5,166.95,166.49,166.86,3800.0
2020-01-15 12:30:00,166.93,167.01,166.51,166.52,7966.0,166.93,167.01,166.51,166.52,7966.0
2020-01-15 13:00:00,166.31,166.98,166.18,166.92,32984.0,166.31,166.98,166.18,166.92,32984.0
2020-01-15 13:30:00,166.98,167.45,166.8,166.81,10800.0,166.98,167.45,166.8,166.81,10800.0
2020-01-15 14:00:00,166.91,167.74,166.83,167.74,10321.0,166.91,167.74,166.83,167.74,10321.0
2020-01-15 14:30:00,167.87,167.87,167.01,167.21,12618.0,167.87,167.87,167.01,167.21,12618.0
2020-01-15 15:00:00,167.22,167.22,166.47,166.57,12400.0,167.22,167.22,166.47,166.57,12400.0
2020-01-15 15:30:00,166.56,167.36,166.35,167.25,50113.0,166.56,167.36,166.35,167.25,50113.0
2020-01-16 09:30:00,166.92,169.44,166.92,168.94,10320.0,166.92,169.44,166.92,168.94,10320.0
2020-01-16 10:00:00,168.98,169.85,168.97,169.28,17292.0,168.98,169.85,168.97,169.28,17292.0
2020-01-16 10:30:00,169.55,170.1,169.08,169.17,10847.0,169.55,170.1,169.08,169.17,10847.0
2020-01-16 11:00:00,169.38,169.61,168.63,168.81,9509.0,169.38,169.61,168.63,168.81,9509.0
2020-01-16 11:30:00,168.79,169.3,168.77,169.02,16826.0,168.79,169.3,168.77,169.02,16826.0
2020-01-16 12:00:00,169.01,169.22,168.78,169.13,11578.0,169.01,169.22,168.78,169.13,11578.0
2020-01-16 12:30:00,169.02,169.42,168.88,169.18,7588.0,169.02,169.42,168.88,169.18,7588.0
2020-01-16 13:00:00,169.16,169.61,169.16,169.23,8573.0,169.16,169.61,169.16,169.23,8573.0
2020-01-16 13:30:00,169.29,170.0,169.29,169.99,6605.0,169.29,170.0,169.29,169.99,6605.0
2020-01-16 14:00:00,169.88,169.96,169.46,169.77,10739.0,169.88,169.96,169.46,169.77,10739.0
2020-01-16 14:30:00,169.74,169.85,169.37,169.51,8674.0,169.74,169.85,169.37,169.51,8674.0
2020-01-16 15:00:00,169.5,169.93,169.42,169.77,8343.0,169.5,169.93,169.42,169.77,8343.0
2020-01-16 15:30:00,169.81,170.09,169.56,169.83,31202.0,169.81,170.09,169.56,169.83,31202.0
2020-01-17 09:30:00,170.29,170.79,168.88,169.91,6617.0,170.29,170.79,168.88,169.91,6617.0
2020-01-17 10:00:00,169.96,170.0,168.7,169.11,23962.0,169.96,170.0,168.7,169.11,23962.0
2020-01-17 10:30:00,169.25,169.44,168.53,168.53,13543.0,169.25,169.44,168.53,168.53,13543.0
2020-01-17 11:00:00,168.65,169.13,168.49,168.98,15691.0,168.65,169.13,168.49,168.98,15691.0
2020-01-17 11:30:00,169.14,169.57,169.05,169.57,23274.0,169.14,169.57,169.05,169.57,23274.0
2020-01-17 12:00:00,169.56,169.75,169.35,169.71,7459.0,169.56,169.75,169.35,169.71,7459.0
2020-01-17 12:30:00,169.59,169.93,169.58,169.86,5435.0,169.59,169.93,169.58,169.86,5435.0
2020-01-17 13:00:00,169.93,170.42,169.85,170.23,9954.0,169.93,170.42,169.85,170.23,9954.0
2020-01-17 13:30:00,170.28,170.48,170.19,170.48,14030.0,170.28,170.48,170.19,170.48,14030.0
2020-01-17 14:00:00,170.52,170.63,170.33,170.44,4400.0,170.52,170.63,170.33,170.44,4400.0
2020-01-17 14:30:00,170.46,170.49,169.86,169.99,5500.0,170.46,170.49,169.86,169.99,5500.0
2020-01-17 15:00:00,169.98,169.98,169.32,169.53,23272.0,169.98,169.98,169.32,169.53,23272.0
2020-01-17 15:30:00,169.6,169.93,169.49,169.75,28339.0,169.6,169.93,169.49,169.75,28339.0
2020-01-21 09:30:00,169.43,170.79,169.2,170.24,10063.0,169.43,170.79,169.2,170.24,10063.0
2020-01-21 10:00:00,170.06,170.85,170.06,170.77,16390.0,170.06,170.85,170.06,170.77,16390.0
2020-01-21 10:30:00,170.73,171.86,170.69,171.56,15913.0,170.73,171.86,170.69,171.56,15913.0
2020-01-21 11:00:00,171.79,172.1,171.64,171.89,27507.0,171.79,172.1,171.64,171.89,27507.0
2020-01-21 11:30:00,171.97,172.14,171.68,171.79,21441.0,171.97,172.14,171.68,171.79,21441.0
2020-01-21 12:00:00,171.78,172.19,171.65,172.17,93000.0,171.78,172.19,171.65,172.17,93000.0
2020-01-21 12:30:00,172.19,172.81,172.15,172.7,82771.0,172.19,172.81,172.15,172.7,82771.0
2020-01-21 13:00:00,172.72,173.04,172.13,172.29,13046.0,172.72,173.04,172.13,172.29,13046.0
2020-01-21 13:30:00,172.29,172.86,172.22,172.7,15665.0,172.29,172.86,172.22,172.7,15665.0
2020-01-21 14:00:00,172.61,173.51,172.61,173.51,14379.0,172.61,173.51,172.61,173.51,14379.0
2020-01-21 14:30:00,173.51,173.91,173.19,173.75,58935.0,173.51,173.91,173.19,173.75,58935.0
2020-01-21 15:00:00,173.76,174.25,173.72,173.92,13250.0,173.76,174.25,173.72,173.92,13250.0
2020-01-21 15:30:00,173.91,174.16,173.2,173.62,89695.0,173.91,174.16,173.2,173.62,89695.0
2020-01-22 09:30:00,174.0,175.25,173.5,173.92,29794.0,174.0,175.25,173.5,173.92,29794.0
2020-01-22 10:00:00,173.85,174.58,173.31,173.93,9224.0,173.85,174.58,173.31,173.93,9224.0
2020-01-22 10:30:00,174.14,174.16,172.76,172.81,5002.0,174.14,174.16,172.76,172.81,5002.0
2020-01-22 11:00:00,172.75,172.79,171.31,171.44,39444.0,172.75,172.79,171.31,171.44,39444.0
2020-01-22 11:30:00,171.29,171.75,170.71,170.94,52712.0,171.29,171.75,170.71,170.94,52712.0
2020-01-22 12:00:00,171.0,171.08,170.34,170.87,7973.0,171.0,171.08,170.34,170.87,7973.0
2020-01-22 12:30:00,170.87,171.21,170.65,171.2,5949.0,170.87,171.21,170.65,171.2,5949.0
2020-01-22 13:00:00,171.07,171.47,170.95,171.21,9113.0,171.07,171.47,170.95,171.21,9113.0
2020-01-22 13:30:00,171.34,171.85,171.28,171.37,6466.0,171.34,171.85,171.28,171.37,6466.0
2020-01-22 14:00:00,171.36,171.52,171.1,171.51,4150.0,171.36,171.52,171.1,171.51,4150.0
2020-01-22 14:30:00,171.44,171.57,171.29,171.34,4805.0,171.44,171.57,171.29,171.34,4805.0
2020-01-22 15:00:00,171.35,171.35,170.93,171.13,15740.0,171.35,171.35,170.93,171.13,15740.0
2020-01-22 15:30:00,171.13,171.26,170.92,171.02,28863.0,171.13,171.26,170.92,171.02,28863.0
2020-01-23 09:30:00,170.46,170.92,169.39,169.97,32548.0,170.46,170.92,169.39,169.97,32548.0
2020-01-23 10:00:00,170.03,170.78,169.88,170.78,14586.0,170.03,170.78,169.88,170.78,14586.0
2020-01-23 10:30:00,170.88,170.88,169.29,169.6,5142.0,170.88,170.88,169.29,169.6,5142.0
2020-01-23 11:00:00,169.12,169.12,168.3,168.46,9429.0,169.12,169.12,168.3,168.46,9429.0
2020-01-23 11:30:00,168.34,168.69,168.2,168.38,12094.0,168.34,168.69,168.2,168.38,12094.0
2020-01-23 12:00:00,168.62,169.41,168.37,169.4,12246.0,168.62,169.41,168.37,169.4,12246.0
2020-01-23 12:30:00,169.5,169.67,169.15,169.32,3801.0,169.5,169.67,169.15,169.32,3801.0
2020-01-23 13:00:00,169.28,169.63,169.25,169.51,7296.0,169.28,169.63,169.25,169.51,7296.0
2020-01-23 13:30:00,169.37,169.57,169.16,169.45,3200.0,169.37,169.57,169.16,169.45,3200.0
2020-01-23 14:00:00,169.49,169.55,169.1,169.16,7158.0,169.49,169.55,169.1,169.16,7158.0
2020-01-23 14:30:00,169.2,169.4,168.92,169.28,9552.0,169.2,169.4,168.92,169.28,9552.0
2020-01-23 15:00:00,169.41,169.99,169.22,169.96,56680.0,169.41,169.99,169.22,169.96,56680.0
2020-01-23 15:30:00,169.92,170.49,169.48,170.02,96395.0,169.92,170.49,169.48,170.02,96395.0
2020-01-24 09:30:00,170.11,170.27,169.61,170.0,6163.0,170.11,170.27,169.61,170.0,6163.0
2020-01-24 10:00:00,169.75,170.02,169.66,169.85,5615.0,169.75,170.02,169.66,169.85,5615.0
2020-01-24 10:30:00,169.88,170.49,169.87,170.01,6761.0,169.88,170.49,169.87,170.01,6761.0
2020-01-24 11:00:00,169.9,170.33,169.12,169.72,37699.0,169.9,170.33,169.12,169.72,37699.0
2020-01-24 11:30:00,169.91,170.14,169.56,169.56,4100.0,169.91,170.14,169.56,169.56,4100.0
2020-01-24 12:00:00,169.67,169.67,168.46,168.99,15485.0,169.67,169.67,168.46,168.99,15485.0
2020-01-24 12:30:00,168.96,169.45,168.96,169.14,2000.0,168.96,169.45,168.96,169.14,2000.0
2020-01-24 13:00:00,169.09,169.16,168.81,169.05,3300.0,169.09,169.16,168.81,169.05,3300.0
2020-01-24 13:30:00,168.79,168.93,168.37,168.81,5200.0,168.79,168.93,168.37,168.81,5200.0
2020-01-24 14:00:00,168.82,169.13,168.63,168.96,24100.0,168.82,169.13,168.63,168.96,24100.0
2020-01-24 14:30:00,168.99,169.76,168.99,169.76,5054.0,168.99,169.76,168.99,169.76,5054.0
2020-01-24 15:00:00,169.76,169.76,169.03,169.52,9202.0,169.76,169.76,169.03,169.52,9202.0
2020-01-24 15:30:00,169.49,169.49,168.82,169.04,27806.0,169.49,169.49,168.82,169.04,27806.0
2020-01-27 09:30:00,166.33,167.98,165.39,167.26,11613.0,166.33,167.98,165.39,167.26,11613.0
2020-01-27 10:00:00,167.31,168.47,166.69,168.26,9488.0,167.31,168.47,166.69,168.26,9488.0
2020-01-27 10:30:00,168.11,168.35,167.54,167.68,9188.0,168.11,168.35,167.54,167.68,9188.0
2020-01-27 11:00:00,167.73,167.99,167.72,167.9,2419.0,167.73,167.99,167.72,167.9,2419.0
2020-01-27 11:30:00,167.99,168.65,167.86,168.65,1655.0,167.99,168.65,167.86,168.65,1655.0
2020-01-27 12:00:00,168.57,168.62,168.27,168.3,2399.0,168.57,168.62,168.27,168.3,2399.0
2020-01-27 12:30:00,168.29,168.38,168.06,168.06,1600.0,168.29,168.38,168.06,168.06,1600.0
2020-01-27 13:00:00,168.09,168.48,167.87,168.44,3004.0,168.09,168.48,167.87,168.44,3004.0
2020-01-27 13:30:00,168.39,168.77,168.36,168.58,1716.0,168.39,168.77,168.36,168.58,1716.0
2020-01-27 14:00:00,168.52,168.64,168.24,168.52,3148.0,168.52,168.64,168.24,168.52,3148.0
2020-01-27 14:30:00,168.46,168.46,167.59,167.84,5895.0,168.46,168.46,167.59,167.84,5895.0
2020-01-27 15:00:00,167.92,168.41,167.9,168.03,8124.0,167.92,168.41,167.9,168.03,8124.0
2020-01-27 15:30:00,167.96,168.07,167.57,167.57,32231.0,167.96,168.07,167.57,167.57,32231.0
2020-01-28 09:30:00,168.37,169.34,168.37,168.89,11247.0,168.37,169.34,168.37,168.89,11247.0
2020-01-28 10:00:00,168.82,169.61,168.81,168.98,6300.0,168.82,169.61,168.81,168.98,6300.0
2020-01-28 10:30:00,169.01,169.48,168.96,169.39,3620.0,169.01,169.48,168.96,169.39,3620.0
2020-01-28 11:00:00,169.3,169.59,169.19,169.59,4323.0,169.3,169.59,169.19,169.59,4323.0
2020-01-28 11:30:00,169.52,169.83,169.43,169.62,5896.0,169.52,169.83,169.43,169.62,5896.0
2020-01-28 12:00:00,169.55,169.85,169.41,169.71,4500.0,169.55,169.85,169.41,169.71,4500.0
2020-01-28 12:30:00,169.65,169.65,169.3,169.34,6624.0,169.65,169.65,169.3,169.34,6624.0
2020-01-28 13:00:00,169.34,169.53,169.22,169.27,3290.0,169.34,169.53,169.22,169.27,3290.0
2020-01-28 13:30:00,169.33,169.42,169.23,169.24,2215.0,169.33,169.42,169.23,169.24,2215.0
2020-01-28 14:00:00,169.34,169.89,169.15,169.89,3992.0,169.34,169.89,169.15,169.89,3992.0
2020-01-28 14:30:00,169.79,170.34,169.77,169.94,11146.0,169.79,170.34,169.77,169.94,11146.0
2020-01-28 15:00:00,169.93,170.08,169.66,170.0,22564.0,169.93,170.08,169.66,170.0,22564.0
2020-01-28 15:30:00,170.0,170.1,169.75,169.91,16665.0,170.0,170.1,169.75,169.91,16665.0
2020-01-29 09:30:00,169.54,170.71,169.44,170.54,12970.0,169.54,170.71,169.44,170.54,12970.0
2020-01-29 10:00:00,170.15,170.59,169.69,170.53,7875.0,170.15,170.59,169.69,170.53,7875.0
2020-01-29 10:30:00,170.79,171.5,170.65,171.39,11762.0,170.79,171.5,170.65,171.39,11762.0
2020-01-29 11:00:00,171.45,172.0,171.17,172.0,14560.0,171.45,172.0,171.17,172.0,14560.0
2020-01-29 11:30:00,171.93,172.2,171.71,171.9,5181.0,171.93,172.2,171.71,171.9,5181.0
2020-01-29 12:00:00,171.85,172.29,171.83,172.21,7880.0,171.85,172.29,171.83,172.21,7880.0
2020-01-29 12:30:00,172.3,172.3,171.64,171.73,3700.0,172.3,172.3,171.64,171.73,3700.0
2020-01-29 13:00:00,171.72,171.72,171.45,171.63,4200.0,171.72,171.72,171.45,171.63,4200.0
2020-01-29 13:30:00,171.62,171.78,171.57,171.6,7201.0,171.62,171.78,171.57,171.6,7201.0
2020-01-29 14:00:00,171.46,171.88,171.46,171.64,5929.0,171.46,171.88,171.46,171.64,5929.0
2020-01-29 14:30:00,171.67,172.06,171.6,171.7,10709.0,171.67,172.06,171.6,171.7,10709.0
2020-01-29 15:00:00,171.63,171.84,171.46,171.72,6760.0,171.63,171.84,171.46,171.72,6760.0
2020-01-29 15:30:00,171.83,171.96,171.53,171.69,18643.0,171.83,171.96,171.53,171.69,18643.0
2020-01-30 09:30:00,170.33,171.33,170.0,170.75,3453.0,170.33,171.33,170.0,170.75,3453.0
2020-01-30 10:00:00,171.01,171.01,170.5,170.78,2600.0,171.01,171.01,170.5,170.78,2600.0
2020-01-30 10:30:00,170.73,170.73,170.1,170.22,16942.0,170.73,170.73,170.1,170.22,16942.0
2020-01-30 11:00:00,170.21,171.19,170.21,171.11,2710.0,170.21,171.19,170.21,171.11,2710.0
2020-01-30 11:30:00,171.1,171.51,170.91,171.31,2560.0,171.1,171.51,170.91,171.31,2560.0
2020-01-30 12:00:00,171.11,171.16,170.79,170.87,2000.0,171.11,171.16,170.79,170.87,2000.0
2020-01-30 12:30:00,170.87,170.87,170.14,170.2,4050.0,170.87,170.87,170.14,170.2,4050.0
2020-01-30 13:00:00,170.2,170.51,170.17,170.4,4500.0,170.2,170.51,170.17,170.4,4500.0
2020-01-30 13:30:00,170.54,170.81,170.36,170.74,4097.0,170.54,170.81,170.36,170.74,4097.0
2020-01-30 14:00:00,170.75,171.61,170.75,171.61,3275.0,170.75,171.61,170.75,171.61,3275.0
2020-01-30 14:30:00,171.55,171.97,171.33,171.86,4885.0,171.55,171.97,171.33,171.86,4885.0
2020-01-30 15:00:00,171.84,172.32,171.67,172.07,7851.0,171.84,172.32,171.67,172.07,7851.0
2020-01-30 15:30:00,172.11,172.45,172.02,172.4,15285.0,172.11,172.45,172.02,172.4,15285.0
2020-01-31 09:30:00,172.15,172.5,171.39,171.8,11733.0,172.15,172.5,171.39,171.8,11733.0
2020-01-31 10:00:00,171.71,172.12,170.9,170.9,4511.0,171.71,172.12,170.9,170.9,4511.0
2020-01-31 10:30:00,170.9,170.9,169.53,169.82,4100.0,170.9,170.9,169.53,169.82,4100.0
2020-01-31 11:00:00,169.71,170.55,169.66,170.11,76512.0,169.71,170.55,169.66,170.11,76512.0
2020-01-31 11:30:00,170.06,170.06,168.96,169.45,45916.0,170.06,170.06,168.96,169.45,45916.0
2020-01-31 12:00:00,169.75,170.56,169.73,170.49,10960.0,169.75,170.56,169.73,170.49,10960.0
2020-01-31 12:30:00,170.45,170.9,170.22,170.39,19747.0,170.45,170.9,170.22,170.39,19747.0
2020-01-31 13:00:00,170.37,170.79,170.22,170.64,8602.0,170.37,170.79,170.22,170.64,8602.0
2020-01-31 13:30:00,170.69,171.6,170.21,171.6,16427.0,170.69,171.6,170.21,171.6,16427.0
2020-01-31 14:00:00,171.64,171.75,171.32,171.74,12268.0,171.64,171.75,171.32,171.74,12268.0
2020-01-31 14:30:00,171.68,172.14,171.46,172.09,19605.0,171.68,172.14,171.46,172.09,19605.0
2020-01-31 15:00:00,172.19,172.19,171.02,171.1,8414.0,172.19,172.19,171.02,171.1,8414.0
2020-01-31 15:30:00,170.97,171.15,170.51,170.6,45146.0,170.97,171.15,170.51,170.6,45146.0
2020-02-03 09:30:00,172.25,173.89,172.05,173.56,22043.0,172.25,173.89,172.05,173.56,22043.0
2020-02-03 10:00:00,173.88,174.96,173.31,174.89,11466.0,173.88,174.96,173.31,174.89,11466.0
2020-02-03 10:30:00,174.4,174.55,173.41,173.69,8300.0,174.4,174.55,173.41,173.69,8300.0
2020-02-03 11:00:00,173.75,173.81,173.16,173.58,12169.0,173.75,173.81,173.16,173.58,12169.0
2020-02-03 11:30:00,173.56,173.61,172.88,173.19,9918.0,173.56,173.61,172.88,173.19,9918.0
2020-02-03 12:00:00,173.19,173.46,172.84,173.34,4150.0,173.19,173.46,172.84,173.34,4150.0
2020-02-03 12:30:00,173.34,173.66,173.34,173.46,5024.0,173.34,173.66,173.34,173.46,5024.0
2020-02-03 13:00:00,173.49,173.7,173.27,173.7,3618.0,173.49,173.7,173.27,173.7,3618.0
2020-02-03 13:30:00,173.63,173.82,173.36,173.56,5700.0,173.63,173.82,173.36,173.56,5700.0
2020-02-03 14:00:00,173.62,173.66,172.74,172.74,13171.0,173.62,173.66,172.74,172.74,13171.0
2020-02-03 14:30:00,172.73,172.96,172.42,172.86,9752.0,172.73,172.96,172.42,172.86,9752.0
2020-02-03 15:00:00,173.02,173.18,172.88,173.1,9100.0,173.02,173.18,172.88,173.1,9100.0
2020-02-03 15:30:00,173.02,173.02,172.46,173.02,31601.0,173.02,173.02,172.46,173.02,31601.0
2020-02-04 09:30:00,175.08,175.87,174.65,175.3,17903.0,175.08,175.87,174.65,175.3,17903.0
2020-02-04 10:00:00,175.0,175.0,173.77,174.55,12810.0,175.0,175.0,173.77,174.55,12810.0
2020-02-04 10:30:00,174.56,175.14,174.42,174.9,7565.0,174.56,175.14,174.42,174.9,7565.0
2020-02-04 11:00:00,174.86,175.55,174.64,175.5,9505.0,174.86,175.55,174.64,175.5,9505.0
2020-02-04 11:30:00,175.54,175.78,175.14,175.31,4421.0,175.54,175.78,175.14,175.31,4421.0
2020-02-04 12:00:00,175.51,175.8,175.43,175.77,4190.0,175.51,175.8,175.43,175.77,4190.0
2020-02-04 12:30:00,175.64,175.66,175.37,175.54,2227.0,175.64,175.66,175.37,175.54,2227.0
2020-02-04 13:00:00,175.49,175.55,175.24,175.27,2800.0,175.49,175.55,175.24,175.27,2800.0
2020-02-04 13:30:00,175.3,175.77,175.29,175.77,3550.0,175.3,175.77,175.29,175.77,3550.0
2020-02-04 14:00:00,175.92,176.06,175.34,175.34,11816.0,175.92,176.06,175.34,175.34,11816.0
2020-02-04 14:30:00,175.35,175.78,175.35,175.69,15054.0,175.35,175.78,175.35,175.69,15054.0
2020-02-04 15:00:00,175.57,175.97,175.56,175.97,5500.0,175.57,175.97,175.56,175.97,5500.0
2020-02-04 15:30:00,175.91,175.91,175.4,175.61,22894.0,175.91,175.91,175.4,175.61,22894.0
2020-02-05 09:30:00,177.51,177.51,175.6,175.76,10400.0,177.51,177.51,175.6,175.76,10400.0
2020-02-05 10:00:00,175.99,176.6,175.3,175.67,18603.0,175.99,176.6,175.3,175.67,18603.0
2020-02-05 10:30:00,175.47,175.99,175.47,175.94,2486.0,175.47,175.99,175.47,175.94,2486.0
2020-02-05 11:00:00,175.83,175.83,175.19,175.22,5195.0,175.83,175.83,175.19,175.22,5195.0
2020-02-05 11:30:00,175.27,175.36,174.56,175.04,3699.0,175.27,175.36,174.56,175.04,3699.0
2020-02-05 12:00:00,175.0,175.32,174.69,174.75,3871.0,175.0,175.32,174.69,174.75,3871.0
2020-02-05 12:30:00,174.7,175.15,174.65,174.78,9162.0,174.7,175.15,174.65,174.78,9162.0
2020-02-05 13:00:00,174.84,175.09,174.81,175.08,3451.0,174.84,175.09,174.81,175.08,3451.0
2020-02-05 13:30:00,174.98,175.22,174.65,174.94,10260.0,174.98,175.22,174.65,174.94,10260.0
2020-02-05 14:00:00,175.0,175.1,174.84,175.0,9080.0,175.0,175.1,174.84,175.0,9080.0
2020-02-05 14:30:00,175.04,175.33,174.93,175.3,3700.0,175.04,175.33,174.93,175.3,3700.0
2020-02-05 15:00:00,175.3,175.6,175.11,175.13,4322.0,175.3,175.6,175.11,175.13,4322.0
2020-02-05 15:30:00,175.03,175.31,174.93,175.21,15981.0,175.03,175.31,174.93,175.21,15981.0
2020-02-06 09:30:00,175.67,175.67,174.06,174.76,10552.0,175.67,175.67,174.06,174.76,10552.0
2020-02-06 10:00:00,174.98,175.8,174.91,175.26,7917.0,174.98,175.8,174.91,175.26,7917.0
2020-02-06 10:30:00,175.32,175.87,175.06,175.57,6575.0,175.32,175.87,175.06,175.57,6575.0
2020-02-06 11:00:00,175.39,176.1,175.39,176.02,13353.0,175.39,176.1,175.39,176.02,13353.0
2020-02-06 11:30:00,176.07,176.22,175.18,175.47,5667.0,176.07,176.22,175.18,175.47,5667.0
2020-02-06 12:00:00,175.5,175.71,175.33,175.71,4775.0,175.5,175.71,175.33,175.71,4775.0
2020-02-06 12:30:00,175.67,175.72,175.39,175.47,6731.0,175.67,175.72,175.39,175.47,6731.0
2020-02-06 13:00:00,175.5,175.75,175.5,175.53,5390.0,175.5,175.75,175.5,175.53,5390.0
2020-02-06 13:30:00,175.58,175.58,175.29,175.4,4808.0,175.58,175.58,175.29,175.4,4808.0
2020-02-06 14:00:00,175.31,175.62,175.31,175.49,6936.0,175.31,175.62,175.31,175.49,6936.0
2020-02-06 14:30:00,175.59,175.63,175.36,175.36,6035.0,175.59,175.63,175.36,175.36,6035.0
2020-02-06 15:00:00,175.2,175.51,175.2,175.3,8253.0,175.2,175.51,175.2,175.3,8253.0
2020-02-06 15:30:00,175.36,175.6,174.84,175.31,35268.0,175.36,175.6,174.84,175.31,35268.0
2020-02-07 09:30:00,174.99,175.03,174.04,174.96,8798.0,174.99,175.03,174.04,174.96,8798.0
2020-02-07 10:00:00,174.53,175.5,174.49,175.5,1650.0,174.53,175.5,174.49,175.5,1650.0
2020-02-07 10:30:00,175.78,175.78,175.25,175.31,3800.0,175.78,175.78,175.25,175.31,3800.0
2020-02-07 11:00:00,175.16,175.31,174.41,175.03,5138.0,175.16,175.31,174.41,175.03,5138.0
2020-02-07 11:30:00,175.0,175.3,174.91,175.04,4456.0,175.0,175.3,174.91,175.04,4456.0
2020-02-07 12:00:00,175.21,175.3,174.96,175.14,5368.0,175.21,175.3,174.96,175.14,5368.0
2020-02-07 12:30:00,175.13,175.13,174.86,174.88,1400.0,175.13,175.13,174.86,174.88,1400.0
2020-02-07 13:00:00,174.82,174.86,174.45,174.8,4139.0,174.82,174.86,174.45,174.8,4139.0
2020-02-07 13:30:00,174.83,174.88,174.29,174.3,2667.0,174.83,174.88,174.29,174.3,2667.0
2020-02-07 14:00:00,174.3,174.45,174.14,174.18,6360.0,174.3,174.45,174.14,174.18,6360.0
2020-02-07 14:30:00,174.34,174.74,174.26,174.74,13852.0,174.34,174.74,174.26,174.74,13852.0
2020-02-07 15:00:00,174.72,175.31,174.71,175.31,8579.0,174.72,175.31,174.71,175.31,8579.0
2020-02-07 15:30:00,175.24,175.47,175.11,175.44,20136.0,175.24,175.47,175.11,175.44,20136.0
2020-02-10 09:30:00,175.07,176.32,174.97,176.32,11883.0,175.07,176.32,174.97,176.32,11883.0
2020-02-10 10:00:00,176.37,176.97,176.18,176.97,4183.0,176.37,176.97,176.18,176.97,4183.0
2020-02-10 10:30:00,176.78,176.98,176.6,176.82,5240.0,176.78,176.98,176.6,176.82,5240.0
2020-02-10 11:00:00,176.83,177.45,176.7,177.44,23463.0,176.83,177.45,176.7,177.44,23463.0
2020-02-10 11:30:00,177.32,177.58,177.17,177.3,10684.0,177.32,177.58,177.17,177.3,10684.0
2020-02-10 12:00:00,177.31,177.68,177.21,177.4,7437.0,177.31,177.68,177.21,177.4,7437.0
2020-02-10 12:30:00,177.45,178.18,177.3,177.74,21483.0,177.45,178.18,177.3,177.74,21483.0
2020-02-10 13:00:00,177.59,177.85,177.31,177.31,1100.0,177.59,177.85,177.31,177.31,1100.0
2020-02-10 13:30:00,177.3,177.77,177.29,177.31,4650.0,177.3,177.77,177.29,177.31,4650.0
2020-02-10 14:00:00,177.43,177.82,177.35,177.75,7607.0,177.43,177.82,177.35,177.75,7607.0
2020-02-10 14:30:00,177.61,178.22,177.61,178.15,3221.0,177.61,178.22,177.61,178.15,3221.0
2020-02-10 15:00:00,178.13,178.36,178.03,178.22,3017.0,178.13,178.36,178.03,178.22,3017.0
2020-02-10 15:30:00,178.23,179.0,178.05,178.64,51451.0,178.23,179.0,178.05,178.64,51451.0
2020-02-11 09:30:00,179.7,180.51,179.29,180.2,11478.0,179.7,180.51,179.29,180.2,11478.0
2020-02-11 10:00:00,180.09,180.57,180.08,180.15,4861.0,180.09,180.57,180.08,180.15,4861.0
2020-02-11 10:30:00,179.99,179.99,179.3,179.3,2805.0,179.99,179.99,179.3,179.3,2805.0
2020-02-11 11:00:00,179.4,179.91,179.39,179.56,15363.0,179.4,179.91,179.39,179.56,15363.0
2020-02-11 11:30:00,179.56,180.03,179.55,180.0,13644.0,179.56,180.03,179.55,180.0,13644.0
2020-02-11 12:00:00,180.09,180.42,179.89,180.42,3802.0,180.09,180.42,179.89,180.42,3802.0
2020-02-11 12:30:00,180.21,180.33,179.96,180.18,8966.0,180.21,180.33,179.96,180.18,8966.0
2020-02-11 13:00:00,180.09,180.56,180.09,180.5,2600.0,180.09,180.56,180.09,180.5,2600.0
2020-02-11 13:30:00,180.57,180.59,180.13,180.14,7970.0,180.57,180.59,180.13,180.14,7970.0
2020-02-11 14:00:00,180.42,180.42,179.91,180.08,2614.0,180.42,180.42,179.91,180.08,2614.0
2020-02-11 14:30:00,180.13,180.37,179.96,180.24,3000.0,180.13,180.37,179.96,180.24,3000.0
2020-02-11 15:00:00,180.36,180.43,180.03,180.42,8866.0,180.36,180.43,180.03,180.42,8866.0
2020-02-11 15:30:00,180.39,180.99,180.29,180.85,26348.0,180.39,180.99,180.29,180.85,26348.0
2020-02-12 09:30:00,180.9,180.9,179.03,179.03,15979.0,180.9,180.9,179.03,179.03,15979.0
2020-02-12 10:00:00,179.31,180.0,178.84,179.88,42815.0,179.31,180.0,178.84,179.88,42815.0
2020-02-12 10:30:00,179.92,180.4,179.71,180.21,19116.0,179.92,180.4,179.71,180.21,19116.0
2020-02-12 11:00:00,180.1,181.26,180.1,181.24,15066.0,180.1,181.26,180.1,181.24,15066.0
2020-02-12 11:30:00,181.13,181.82,181.0,181.82,10609.0,181.13,181.82,181.0,181.82,10609.0
2020-02-12 12:00:00,181.81,181.81,181.07,181.11,10324.0,181.81,181.81,181.07,181.11,10324.0
2020-02-12 12:30:00,181.2,181.42,180.85,181.16,5102.0,181.2,181.42,180.85,181.16,5102.0
2020-02-12 13:00:00,181.15,181.28,180.55,180.7,3012.0,181.15,181.28,180.55,180.7,3012.0
2020-02-12 13:30:00,180.74,180.97,180.73,180.87,7364.0,180.74,180.97,180.73,180.87,7364.0
2020-02-12 14:00:00,180.91,181.5,180.71,181.47,20779.0,180.91,181.5,180.71,181.47,20779.0
2020-02-12 14:30:00,181.49,181.53,181.22,181.44,9302.0,181.49,181.53,181.22,181.44,9302.0
2020-02-12 15:00:00,181.53,181.56,181.03,181.36,8891.0,181.53,181.56,181.03,181.36,8891.0
2020-02-12 15:30:00,181.41,181.94,181.33,181.75,40997.0,181.41,181.94,181.33,181.75,40997.0
2020-02-13 09:30:00,180.96,181.86,180.96,181.1,4433.0,180.96,181.86,180.96,181.1,4433.0
2020-02-13 10:00:00,181.0,181.63,180.95,181.52,3900.0,181.0,181.63,180.95,181.52,3900.0
2020-02-13 10:30:00,181.4,181.98,181.39,181.74,5050.0,181.4,181.98,181.39,181.74,5050.0
2020-02-13 11:00:00,181.71,182.37,181.42,182.37,9170.0,181.71,182.37,181.42,182.37,9170.0
2020-02-13 11:30:00,182.24,182.64,182.09,182.51,4473.0,182.24,182.64,182.09,182.51,4473.0
2020-02-13 12:00:00,182.4,182.96,182.36,182.52,5727.0,182.4,182.96,182.36,182.52,5727.0
2020-02-13 12:30:00,182.98,183.05,182.53,182.53,3134.0,182.98,183.05,182.53,182.53,3134.0
2020-02-13 13:00:00,182.57,182.84,182.36,182.84,7135.0,182.57,182.84,182.36,182.84,7135.0
2020-02-13 13:30:00,182.64,183.73,182.64,183.24,17625.0,182.64,183.73,182.64,183.24,17625.0
2020-02-13 14:00:00,183.36,184.12,183.36,183.86,8644.0,183.36,184.12,183.36,183.86,8644.0
2020-02-13 14:30:00,183.77,184.06,183.65,183.65,5370.0,183.77,184.06,183.65,183.65,5370.0
2020-02-13 15:00:00,183.65,184.35,183.59,184.18,10717.0,183.65,184.35,183.59,184.18,10717.0
2020-02-13 15:30:00,184.17,184.39,183.83,184.04,25732.0,184.17,184.39,183.83,184.04,25732.0
2020-02-14 09:30:00,184.12,184.45,183.42,183.65,31904.0,184.12,184.45,183.42,183.65,31904.0
2020-02-14 10:00:00,183.66,183.84,182.4,183.35,9957.0,183.66,183.84,182.4,183.35,9957.0
2020-02-14 10:30:00,183.33,183.7,182.95,183.58,11163.0,183.33,183.7,182.95,183.58,11163.0
2020-02-14 11:00:00,183.64,184.07,183.27,183.27,23638.0,183.64,184.07,183.27,183.27,23638.0
2020-02-14 11:30:00,183.35,183.35,181.98,182.75,68025.0,183.35,183.35,181.98,182.75,68025.0
2020-02-14 12:00:00,182.75,183.05,182.11,182.42,21047.0,182.75,183.05,182.11,182.42,21047.0
2020-02-14 12:30:00,182.49,182.81,182.41,182.67,7555.0,182.49,182.81,182.41,182.67,7555.0
2020-02-14 13:00:00,182.7,183.16,182.7,183.12,23090.0,182.7,183.16,182.7,183.12,23090.0
2020-02-14 13:30:00,183.08,183.49,183.08,183.36,11586.0,183.08,183.49,183.08,183.36,11586.0
2020-02-14 14:00:00,183.39,183.48,183.2,183.37,10090.0,183.39,183.48,183.2,183.37,10090.0
2020-02-14 14:30:00,183.43,183.62,183.03,183.37,10843.0,183.43,183.62,183.03,183.37,10843.0
2020-02-14 15:00:00,183.4,183.64,183.17,183.64,16430.0,183.4,183.64,183.17,183.64,16430.0
2020-02-14 15:30:00,183.64,183.77,183.43,183.57,43863.0,183.64,183.77,183.43,183.57,43863.0
2020-02-18 09:30:00,184.24,184.24,183.0,183.29,10386.0,184.24,184.24,183.0,183.29,10386.0
2020-02-18 10:00:00,183.45,183.45,181.9,181.9,24574.0,183.45,183.45,181.9,181.9,24574.0
2020-02-18 10:30:00,181.89,182.37,181.63,181.98,31052.0,181.89,182.37,181.63,181.98,31052.0
2020-02-18 11:00:00,182.0,182.01,181.62,181.71,8482.0,182.0,182.01,181.62,181.71,8482.0
2020-02-18 11:30:00,181.77,182.1,181.63,181.88,10392.0,181.77,182.1,181.63,181.88,10392.0
2020-02-18 12:00:00,181.71,182.16,181.58,182.09,33435.0,181.71,182.16,181.58,182.09,33435.0
2020-02-18 12:30:00,182.09,182.27,181.61,181.61,44629.0,182.09,182.27,181.61,181.61,44629.0
2020-02-18 13:00:00,181.67,181.73,181.27,181.65,6780.0,181.67,181.73,181.27,181.65,6780.0
2020-02-18 13:30:00,181.65,181.87,181.43,181.78,9825.0,181.65,181.87,181.43,181.78,9825.0
2020-02-18 14:00:00,181.87,181.97,181.22,181.57,21749.0,181.87,181.97,181.22,181.57,21749.0
2020-02-18 14:30:00,181.6,181.7,181.35,181.5,37389.0,181.6,181.7,181.35,181.5,37389.0
2020-02-18 15:00:00,181.52,181.74,181.13,181.29,22851.0,181.52,181.74,181.13,181.29,22851.0
2020-02-18 15:30:00,181.4,181.49,181.18,181.44,29404.0,181.4,181.49,181.18,181.44,29404.0
2020-02-19 09:30:00,182.32,183.25,178.46,178.47,94074.0,182.32,183.25,178.46,178.47,94074.0
2020-02-19 10:00:00,179.2,182.19,178.49,180.96,171151.0,179.2,182.19,178.49,180.96,171151.0
2020-02-19 10:30:00,180.95,182.03,179.92,181.5,83277.0,180.95,182.03,179.92,181.5,83277.0
2020-02-19 11:00:00,181.63,182.59,181.44,181.72,32433.0,181.63,182.59,181.44,181.72,32433.0
2020-02-19 11:30:00,181.73,182.19,181.45,181.6,33004.0,181.73,182.19,181.45,181.6,33004.0
2020-02-19 12:00:00,181.58,181.72,181.23,181.3,39992.0,181.58,181.72,181.23,181.3,39992.0
2020-02-19 12:30:00,181.37,181.68,180.79,181.0,60188.0,181.37,181.68,180.79,181.0,60188.0
2020-02-19 13:00:00,181.03,182.2,180.94,182.0,39674.0,181.03,182.2,180.94,182.0,39674.0
2020-02-19 13:30:00,182.03,182.12,181.51,181.55,22035.0,182.03,182.12,181.51,181.55,22035.0
2020-02-19 14:00:00,181.64,182.13,181.64,182.0,39103.0,181.64,182.13,181.64,182.0,39103.0
2020-02-19 14:30:00,182.06,182.73,181.89,182.46,26982.0,182.06,182.73,181.89,182.46,26982.0
2020-02-19 15:00:00,182.44,182.49,182.01,182.14,10603.0,182.44,182.49,182.01,182.14,10603.0
2020-02-19 15:30:00,182.15,182.66,181.89,182.23,50047.0,182.15,182.66,181.89,182.23,50047.0
2020-02-20 09:30:00,180.2,184.92,180.2,184.47,47524.0,180.2,184.92,180.2,184.47,47524.0
2020-02-20 10:00:00,184.14,186.91,183.84,184.24,21484.0,184.14,186.91,183.84,184.24,21484.0
2020-02-20 10:30:00,184.3,184.94,182.94,183.11,9520.0,184.3,184.94,182.94,183.11,9520.0
2020-02-20 11:00:00,182.93,183.28,180.53,180.76,11207.0,182.93,183.28,180.53,180.76,11207.0
2020-02-20 11:30:00,180.75,181.83,179.27,181.09,12478.0,180.75,181.83,179.27,181.09,12478.0
2020-02-20 12:00:00,180.88,181.82,180.56,180.94,10902.0,180.88,181.82,180.56,180.94,10902.0
2020-02-20 12:30:00,180.93,181.4,180.43,180.96,10128.0,180.93,181.4,180.43,180.96,10128.0
2020-02-20 13:00:00,181.07,181.94,180.68,181.84,13647.0,181.07,181.94,180.68,181.84,13647.0
2020-02-20 13:30:00,181.67,182.28,181.61,181.9,21343.0,181.67,182.28,181.61,181.9,21343.0
2020-02-20 14:00:00,182.21,182.63,181.82,182.24,23160.0,182.21,182.63,181.82,182.24,23160.0
2020-02-20 14:30:00,182.32,182.96,182.23,182.43,10768.0,182.32,182.96,182.23,182.43,10768.0
2020-02-20 15:00:00,182.4,182.42,181.51,181.74,13680.0,182.4,182.42,181.51,181.74,13680.0
2020-02-20 15:30:00,181.96,182.37,181.56,181.83,48620.0,181.96,182.37,181.56,181.83,48620.0
2020-02-21 09:30:00,181.49,181.61,179.39,179.39,11983.0,181.49,181.61,179.39,179.39,11983.0
2020-02-21 10:00:00,179.26,179.68,178.61,179.0,23365.0,179.26,179.68,178.61,179.0,23365.0
2020-02-21 10:30:00,179.12,179.12,177.76,178.43,11958.0,179.12,179.12,177.76,178.43,11958.0
2020-02-21 11:00:00,178.53,178.92,178.03,178.28,9569.0,178.53,178.92,178.03,178.28,9569.0
2020-02-21 11:30:00,178.44,178.84,178.36,178.52,10638.0,178.44,178.84,178.36,178.52,10638.0
2020-02-21 12:00:00,178.39,178.78,178.15,178.31,4289.0,178.39,178.78,178.15,178.31,4289.0
2020-02-21 12:30:00,178.26,178.26,177.53,177.53,3782.0,178.26,178.26,177.53,177.53,3782.0
2020-02-21 13:00:00,177.51,178.02,177.51,177.94,17888.0,177.51,178.02,177.51,177.94,17888.0
2020-02-21 13:30:00,177.87,177.9,177.31,177.58,3659.0,177.87,177.9,177.31,177.58,3659.0
2020-02-21 14:00:00,177.49,177.65,176.68,176.75,7560.0,177.49,177.65,176.68,176.75,7560.0
2020-02-21 14:30:00,176.83,176.93,176.3,176.3,8508.0,176.83,176.93,176.3,176.3,8508.0
2020-02-21 15:00:00,176.3,177.04,176.14,177.04,35707.0,176.3,177.04,176.14,177.04,35707.0
2020-02-21 15:30:00,177.02,178.49,176.96,178.49,95950.0,177.02,178.49,176.96,178.49,95950.0
2020-02-24 09:30:00,172.62,174.6,170.59,173.0,28653.0,172.62,174.6,170.59,173.0,28653.0
2020-02-24 10:00:00,172.83,173.92,172.2,172.2,8335.0,172.83,173.92,172.2,172.2,8335.0
2020-02-24 10:30:00,172.04,172.74,171.33,172.74,8105.0,172.04,172.74,171.33,172.74,8105.0
2020-02-24 11:00:00,172.54,172.54,171.66,172.09,18153.0,172.54,172.54,171.66,172.09,18153.0
2020-02-24 11:30:00,172.23,173.83,172.06,173.41,36788.0,172.23,173.83,172.06,173.41,36788.0
2020-02-24 12:00:00,172.83,173.05,172.45,172.76,4903.0,172.83,173.05,172.45,172.76,4903.0
2020-02-24 12:30:00,172.76,173.27,172.36,172.91,4685.0,172.76,173.27,172.36,172.91,4685.0
2020-02-24 13:00:00,172.68,172.77,172.0,172.77,6911.0,172.68,172.77,172.0,172.77,6911.0
2020-02-24 13:30:00,172.73,173.23,172.7,173.07,6342.0,172.73,173.23,172.7,173.07,6342.0
2020-02-24 14:00:00,173.07,173.78,172.88,173.78,6712.0,173.07,173.78,172.88,173.78,6712.0
2020-02-24 14:30:00,173.8,174.4,173.62,174.39,7187.0,173.8,174.4,173.62,174.39,7187.0
2020-02-24 15:00:00,174.36,174.53,173.66,173.77,15399.0,174.36,174.53,173.66,173.77,15399.0
2020-02-24 15:30:00,173.74,173.87,172.87,173.17,41139.0,173.74,173.87,172.87,173.17,41139.0
2020-02-25 09:30:00,174.16,175.1,172.23,173.27,6632.0,174.16,175.1,172.23,173.27,6632.0
2020-02-25 10:00:00,173.08,173.5,171.57,171.82,5774.0,173.08,173.5,171.57,171.82,5774.0
2020-02-25 10:30:00,171.49,171.5,169.49,170.01,11101.0,171.49,171.5,169.49,170.01,11101.0
2020-02-25 11:00:00,170.28,170.91,169.71,170.91,14577.0,170.28,170.91,169.71,170.91,14577.0
2020-02-25 11:30:00,170.63,171.58,170.63,171.2,15073.0,170.63,171.58,170.63,171.2,15073.0
2020-02-25 12:00:00,171.43,171.45,170.84,171.13,3500.0,171.43,171.45,170.84,171.13,3500.0
2020-02-25 12:30:00,171.0,171.64,170.58,170.65,8277.0,171.0,171.64,170.58,170.65,8277.0
2020-02-25 13:00:00,170.22,170.65,169.71,169.75,4580.0,170.22,170.65,169.71,169.75,4580.0
2020-02-25 13:30:00,169.91,169.91,169.13,169.3,7148.0,169.91,169.91,169.13,169.3,7148.0
2020-02-25 14:00:00,169.28,169.33,167.76,168.33,13294.0,169.28,169.33,167.76,168.33,13294.0
2020-02-25 14:30:00,168.27,169.49,167.94,168.97,7109.0,168.27,169.49,167.94,168.97,7109.0
2020-02-25 15:00:00,169.25,169.82,168.53,168.97,16657.0,169.25,169.82,168.53,168.97,16657.0
2020-02-25 15:30:00,168.87,169.57,167.93,168.83,68984.0,168.87,169.57,167.93,168.83,68984.0
2020-02-26 09:30:00,169.0,173.44,167.51,170.87,16311.0,169.0,173.44,167.51,170.87,16311.0
2020-02-26 10:00:00,170.83,171.56,170.27,170.66,4758.0,170.83,171.56,170.27,170.66,4758.0
2020-02-26 10:30:00,171.01,171.86,170.79,171.73,14069.0,171.01,171.86,170.79,171.73,14069.0
2020-02-26 11:00:00,171.71,172.0,170.6,171.7,12403.0,171.71,172.0,170.6,171.7,12403.0
2020-02-26 11:30:00,171.47,171.72,170.47,170.53,2860.0,171.47,171.72,170.47,170.53,2860.0
2020-02-26 12:00:00,170.0,170.17,168.66,169.08,8080.0,170.0,170.17,168.66,169.08,8080.0
2020-02-26 12:30:00,169.43,170.05,169.24,169.49,6700.0,169.43,170.05,169.24,169.49,6700.0
2020-02-26 13:00:00,169.91,169.91,169.29,169.55,3413.0,169.91,169.91,169.29,169.55,3413.0
2020-02-26 13:30:00,169.49,169.49,167.15,167.23,11740.0,169.49,169.49,167.15,167.23,11740.0
2020-02-26 14:00:00,167.41,168.08,167.33,167.79,3928.0,167.41,168.08,167.33,167.79,3928.0
2020-02-26 14:30:00,167.51,168.17,167.34,167.36,8743.0,167.51,168.17,167.34,167.36,8743.0
2020-02-26 15:00:00,167.59,168.01,167.28,167.52,7336.0,167.59,168.01,167.28,167.52,7336.0
2020-02-26 15:30:00,167.64,168.29,167.2,167.49,37711.0,167.64,168.29,167.2,167.49,37711.0
2020-02-27 09:30:00,164.36,167.31,162.51,165.78,34493.0,164.36,167.31,162.51,165.78,34493.0
2020-02-27 10:00:00,164.8,166.21,164.43,164.48,20620.0,164.8,166.21,164.43,164.48,20620.0
2020-02-27 10:30:00,164.5,167.99,164.27,167.11,18640.0,164.5,167.99,164.27,167.11,18640.0
2020-02-27 11:00:00,167.37,168.62,167.35,167.99,7295.0,167.37,168.62,167.35,167.99,7295.0
2020-02-27 11:30:00,168.11,168.6,167.3,168.58,9655.0,168.11,168.6,167.3,168.58,9655.0
2020-02-27 12:00:00,168.4,169.51,168.15,169.14,5475.0,168.4,169.51,168.15,169.14,5475.0
2020-02-27 12:30:00,169.33,170.57,169.24,170.0,10016.0,169.33,170.57,169.24,170.0,10016.0
2020-02-27 13:00:00,169.67,170.42,169.56,169.84,5886.0,169.67,170.42,169.56,169.84,5886.0
2020-02-27 13:30:00,169.66,170.01,168.23,168.91,15479.0,169.66,170.01,168.23,168.91,15479.0
2020-02-27 14:00:00,168.55,169.37,168.09,169.14,31792.0,168.55,169.37,168.09,169.14,31792.0
2020-02-27 14:30:00,168.95,169.33,168.37,168.53,37646.0,168.95,169.33,168.37,168.53,37646.0
2020-02-27 15:00:00,168.49,169.1,167.8,168.55,17955.0,168.49,169.1,167.8,168.55,17955.0
2020-02-27 15:30:00,168.45,169.22,167.14,167.16,133688.0,168.45,169.22,167.14,167.16,133688.0
2020-02-28 09:30:00,162.54,165.61,161.01,163.36,40668.0,162.54,165.61,161.01,163.36,40668.0
2020-02-28 10:00:00,162.25,163.84,161.56,162.02,42173.0,162.25,163.84,161.56,162.02,42173.0
2020-02-28 10:30:00,161.72,163.63,161.4,163.27,28630.0,161.72,163.63,161.4,163.27,28630.0
2020-02-28 11:00:00,163.38,163.73,161.92,163.34,31575.0,163.38,163.73,161.92,163.34,31575.0
2020-02-28 11:30:00,163.34,164.27,162.31,162.77,13349.0,163.34,164.27,162.31,162.77,13349.0
2020-02-28 12:00:00,162.62,162.68,161.36,162.68,11161.0,162.62,162.68,161.36,162.68,11161.0
2020-02-28 12:30:00,162.68,163.46,162.35,163.46,4480.0,162.68,163.46,162.35,163.46,4480.0
2020-02-28 13:00:00,163.38,164.02,162.4,162.71,8330.0,163.38,164.02,162.4,162.71,8330.0
2020-02-28 13:30:00,162.0,162.0,160.14,160.51,8887.0,162.0,162.0,160.14,160.51,8887.0
2020-02-28 14:00:00,160.46,161.0,159.3,160.7,15040.0,160.46,161.0,159.3,160.7,15040.0
2020-02-28 14:30:00,160.95,162.2,160.35,160.79,14700.0,160.95,162.2,160.35,160.79,14700.0
2020-02-28 15:00:00,160.88,162.02,160.24,160.45,26636.0,160.88,162.02,160.24,160.45,26636.0
2020-02-28 15:30:00,160.6,163.47,160.27,163.46,67481.0,160.6,163.47,160.27,163.46,67481.0
2020-03-02 09:30:00,165.8,169.57,165.45,168.55,33495.0,165.8,169.57,165.45,168.55,33495.0
2020-03-02 10:00:00,168.25,169.43,167.51,169.04,26007.0,168.25,169.43,167.51,169.04,26007.0
2020-03-02 10:30:00,169.0,171.59,168.4,170.67,23202.0,169.0,171.59,168.4,170.67,23202.0
2020-03-02 11:00:00,170.76,172.89,170.42,172.61,17521.0,170.76,172.89,170.42,172.61,17521.0
2020-03-02 11:30:00,172.75,173.04,171.78,172.56,13430.0,172.75,173.04,171.78,172.56,13430.0
2020-03-02 12:00:00,172.47,172.67,171.84,172.53,12669.0,172.47,172.67,171.84,172.53,12669.0
2020-03-02 12:30:00,172.5,173.13,172.2,172.88,7356.0,172.5,173.13,172.2,172.88,7356.0
2020-03-02 13:00:00,173.02,173.1,171.82,172.11,11756.0,173.02,173.1,171.82,172.11,11756.0
2020-03-02 13:30:00,172.23,174.68,172.09,174.67,12745.0,172.23,174.68,172.09,174.67,12745.0
2020-03-02 14:00:00,174.65,175.45,173.97,175.02,23213.0,174.65,175.45,173.97,175.02,23213.0
2020-03-02 14:30:00,174.95,175.58,173.18,174.19,27122.0,174.95,175.58,173.18,174.19,27122.0
2020-03-02 15:00:00,174.2,176.91,174.2,176.86,25295.0,174.2,176.91,174.2,176.86,25295.0
2020-03-02 15:30:00,176.78,178.43,176.55,178.16,67549.0,176.78,178.43,176.55,178.16,67549.0
2020-03-03 09:30:00,177.86,178.15,175.81,177.09,20691.0,177.86,178.15,175.81,177.09,20691.0
2020-03-03 10:00:00,177.74,180.81,175.42,176.27,22467.0,177.74,180.81,175.42,176.27,22467.0
2020-03-03 10:30:00,176.33,177.29,176.07,177.25,10001.0,176.33,177.29,176.07,177.25,10001.0
2020-03-03 11:00:00,177.43,177.49,174.57,175.01,24449.0,177.43,177.49,174.57,175.01,24449.0
2020-03-03 11:30:00,174.9,176.3,174.62,176.02,11050.0,174.9,176.3,174.62,176.02,11050.0
2020-03-03 12:00:00,175.81,176.04,174.39,174.7,6545.0,175.81,176.04,174.39,174.7,6545.0
2020-03-03 12:30:00,174.72,175.42,173.47,173.7,6191.0,174.72,175.42,173.47,173.7,6191.0
2020-03-03 13:00:00,173.72,173.73,171.41,171.86,14519.0,173.72,173.73,171.41,171.86,14519.0
2020-03-03 13:30:00,171.77,173.24,170.34,170.51,39261.0,171.77,173.24,170.34,170.51,39261.0
2020-03-03 14:00:00,170.51,170.51,168.17,169.97,17397.0,170.51,170.51,168.17,169.97,17397.0
2020-03-03 14:30:00,169.41,172.34,168.72,171.9,21529.0,169.41,172.34,168.72,171.9,21529.0
2020-03-03 15:00:00,171.59,173.79,171.58,173.54,20060.0,171.59,173.79,171.58,173.54,20060.0
2020-03-03 15:30:00,173.54,173.54,171.09,171.2,59683.0,173.54,173.54,171.09,171.2,59683.0
2020-03-04 09:30:00,174.41,177.41,173.63,173.8,18206.0,174.41,177.41,173.63,173.8,18206.0
2020-03-04 10:00:00,173.96,175.98,173.35,175.46,20415.0,173.96,175.98,173.35,175.46,20415.0
2020-03-04 10:30:00,175.44,175.88,174.19,175.55,12707.0,175.44,175.88,174.19,175.55,12707.0
2020-03-04 11:00:00,175.81,177.43,175.32,177.43,9329.0,175.81,177.43,175.32,177.43,9329.0
2020-03-04 11:30:00,177.62,177.74,176.63,177.55,10350.0,177.62,177.74,176.63,177.55,10350.0
2020-03-04 12:00:00,177.75,178.67,177.57,178.67,7620.0,177.75,178.67,177.57,178.67,7620.0
2020-03-04 12:30:00,178.96,179.93,178.55,179.93,12000.0,178.96,179.93,178.55,179.93,12000.0
2020-03-04 13:00:00,179.75,180.62,179.65,180.41,8667.0,179.75,180.62,179.65,180.41,8667.0
2020-03-04 13:30:00,180.63,181.33,180.34,180.95,11460.0,180.63,181.33,180.34,180.95,11460.0
2020-03-04 14:00:00,180.93,181.26,180.36,181.09,10636.0,180.93,181.26,180.36,181.09,10636.0
2020-03-04 14:30:00,181.16,181.36,180.29,180.79,7636.0,181.16,181.36,180.29,180.79,7636.0
2020-03-04 15:00:00,180.79,181.63,180.44,181.58,16812.0,180.79,181.63,180.44,181.58,16812.0
2020-03-04 15:30:00,181.62,182.62,180.94,182.43,48900.0,181.62,182.62,180.94,182.43,48900.0
2020-03-05 09:30:00,179.21,181.97,178.31,179.74,18191.0,179.21,181.97,178.31,179.74,18191.0
2020-03-05 10:00:00,179.74,181.7,179.5,180.59,12166.0,179.74,181.7,179.5,180.59,12166.0
2020-03-05 10:30:00,180.83,181.32,180.37,181.02,12443.0,180.83,181.32,180.37,181.02,12443.0
2020-03-05 11:00:00,181.14,181.97,180.73,180.9,14588.0,181.14,181.97,180.73,180.9,14588.0
2020-03-05 11:30:00,181.08,181.23,178.96,179.14,8089.0,181.08,181.23,178.96,179.14,8089.0
2020-03-05 12:00:00,179.19,179.43,177.56,178.2,18094.0,179.19,179.43,177.56,178.2,18094.0
2020-03-05 12:30:00,178.34,178.61,176.55,176.97,6774.0,178.34,178.61,176.55,176.97,6774.0
2020-03-05 13:00:00,177.04,177.76,176.94,177.76,7710.0,177.04,177.76,176.94,177.76,7710.0
2020-03-05 13:30:00,177.75,178.45,177.03,177.39,6850.0,177.75,178.45,177.03,177.39,6850.0
2020-03-05 14:00:00,177.16,177.79,176.36,176.66,11262.0,177.16,177.79,176.36,176.66,11262.0
2020-03-05 14:30:00,176.82,178.02,176.73,177.53,7820.0,176.82,178.02,176.73,177.53,7820.0
2020-03-05 15:00:00,177.58,177.78,176.33,176.86,17288.0,177.58,177.78,176.33,176.86,17288.0
2020-03-05 15:30:00,177.02,179.33,176.72,178.75,44397.0,177.02,179.33,176.72,178.75,44397.0
2020-03-06 09:30:00,173.36,175.67,171.22,172.06,84830.0,173.36,175.67,171.22,172.06,84830.0
2020-03-06 10:00:00,172.19,174.31,171.97,174.31,12124.0,172.19,174.31,171.97,174.31,12124.0
2020-03-06 10:30:00,173.95,175.01,173.66,174.14,11555.0,173.95,175.01,173.66,174.14,11555.0
2020-03-06 11:00:00,174.08,174.62,173.71,173.71,10671.0,174.08,174.62,173.71,173.71,10671.0
2020-03-06 11:30:00,174.19,174.3,172.97,173.51,12093.0,174.19,174.3,172.97,173.51,12093.0
2020-03-06 12:00:00,173.51,173.71,172.86,173.45,19417.0,173.51,173.71,172.86,173.45,19417.0
2020-03-06 12:30:00,173.56,174.71,173.51,173.81,36270.0,173.56,174.71,173.51,173.81,36270.0
2020-03-06 13:00:00,173.66,175.2,173.58,174.37,11505.0,173.66,175.2,173.58,174.37,11505.0
2020-03-06 13:30:00,174.46,175.18,174.29,174.51,16417.0,174.46,175.18,174.29,174.51,16417.0
2020-03-06 14:00:00,174.53,175.91,173.92,175.46,19255.0,174.53,175.91,173.92,175.46,19255.0
2020-03-06 14:30:00,175.51,175.74,174.21,174.51,16344.0,175.51,175.74,174.21,174.51,16344.0
2020-03-06 15:00:00,174.32,176.24,173.74,175.63,13569.0,174.32,176.24,173.74,175.63,13569.0
2020-03-06 15:30:00,175.64,180.71,175.64,180.01,56957.0,175.64,180.71,175.64,180.01,56957.0
2020-03-09 09:30:00,170.0,172.55,169.1,172.55,21760.0,170.0,172.55,169.1,172.55,21760.0
2020-03-09 10:00:00,170.46,172.26,170.03,171.75,12336.0,170.46,172.26,170.03,171.75,12336.0
2020-03-09 10:30:00,171.56,171.82,169.33,170.26,20318.0,171.56,171.82,169.33,170.26,20318.0
2020-03-09 11:00:00,169.93,172.7,169.63,172.26,9847.0,169.93,172.7,169.63,172.26,9847.0
2020-03-09 11:30:00,171.85,174.54,171.51,173.27,8327.0,171.85,174.54,171.51,173.27,8327.0
2020-03-09 12:00:00,173.73,174.58,173.15,174.38,5300.0,173.73,174.58,173.15,174.38,5300.0
2020-03-09 12:30:00,174.39,174.59,173.65,174.59,6759.0,174.39,174.59,173.65,174.59,6759.0
2020-03-09 13:00:00,174.62,176.78,174.62,176.38,16695.0,174.62,176.78,174.62,176.38,16695.0
2020-03-09 13:30:00,176.38,176.57,174.82,174.96,20850.0,176.38,176.57,174.82,174.96,20850.0
2020-03-09 14:00:00,174.97,175.49,173.34,173.54,16804.0,174.97,175.49,173.34,173.54,16804.0
2020-03-09 14:30:00,173.52,175.5,172.96,175.42,21783.0,173.52,175.5,172.96,175.42,21783.0
2020-03-09 15:00:00,175.43,176.63,174.2,175.58,35391.0,175.43,176.63,174.2,175.58,35391.0
2020-03-09 15:30:00,175.03,176.29,173.3,173.31,77910.0,175.03,176.29,173.3,173.31,77910.0
2020-03-10 09:30:00,173.49,178.0,172.55,178.0,36137.0,173.49,178.0,172.55,178.0,36137.0
2020-03-10 10:00:00,177.76,179.18,176.13,176.14,15911.0,177.76,179.18,176.13,176.14,15911.0
2020-03-10 10:30:00,176.06,177.17,174.66,175.32,23127.0,176.06,177.17,174.66,175.32,23127.0
2020-03-10 11:00:00,175.1,176.09,173.57,173.71,29131.0,175.1,176.09,173.57,173.71,29131.0
2020-03-10 11:30:00,173.14,175.32,172.2,174.56,42962.0,173.14,175.32,172.2,174.56,42962.0
2020-03-10 12:00:00,174.73,178.29,174.73,177.57,46196.0,174.73,178.29,174.73,177.57,46196.0
2020-03-10 12:30:00,177.52,179.31,176.7,178.41,23744.0,177.52,179.31,176.7,178.41,23744.0
2020-03-10 13:00:00,178.41,180.48,177.26,179.43,16249.0,178.41,180.48,177.26,179.43,16249.0
2020-03-10 13:30:00,179.19,179.69,176.6,176.97,11396.0,179.19,179.69,176.6,176.97,11396.0
2020-03-10 14:00:00,176.39,178.03,176.25,178.03,13059.0,176.39,178.03,176.25,178.03,13059.0
2020-03-10 14:30:00,177.99,181.0,177.77,180.38,13723.0,177.99,181.0,177.77,180.38,13723.0
2020-03-10 15:00:00,180.45,182.44,180.05,180.97,13680.0,180.45,182.44,180.05,180.97,13680.0
2020-03-10 15:30:00,181.12,182.38,180.43,182.38,97647.0,181.12,182.38,180.43,182.38,97647.0
2020-03-11 09:30:00,178.58,181.01,177.16,180.39,38891.0,178.58,181.01,177.16,180.39,38891.0
2020-03-11 10:00:00,180.68,182.13,179.34,180.7,25391.0,180.68,182.13,179.34,180.7,25391.0
2020-03-11 10:30:00,180.49,180.52,178.5,178.87,28393.0,180.49,180.52,178.5,178.87,28393.0
2020-03-11 11:00:00,179.2,179.8,178.18,178.95,16234.0,179.2,179.8,178.18,178.95,16234.0
2020-03-11 11:30:00,178.77,180.49,178.44,180.43,21965.0,178.77,180.49,178.44,180.43,21965.0
2020-03-11 12:00:00,180.6,182.16,180.0,182.13,25918.0,180.6,182.16,180.0,182.13,25918.0
2020-03-11 12:30:00,182.0,182.08,180.1,180.21,57453.0,182.0,182.08,180.1,180.21,57453.0
2020-03-11 13:00:00,180.12,180.99,179.63,180.94,23980.0,180.12,180.99,179.63,180.94,23980.0
2020-03-11 13:30:00,180.94,181.7,180.19,181.56,14135.0,180.94,181.7,180.19,181.56,14135.0
2020-03-11 14:00:00,181.63,182.38,180.97,181.79,65983.0,181.63,182.38,180.97,181.79,65983.0
2020-03-11 14:30:00,181.9,183.16,181.74,181.79,15402.0,181.9,183.16,181.74,181.79,15402.0
2020-03-11 15:00:00,181.71,183.77,180.71,183.61,51633.0,181.71,183.77,180.71,183.61,51633.0
2020-03-11 15:30:00,183.65,185.57,181.86,182.63,163650.0,183.65,185.57,181.86,182.63,163650.0
2020-03-12 09:30:00,172.3,173.74,159.16,171.66,40126.0,172.3,173.74,159.16,171.66,40126.0
2020-03-12 10:00:00,171.56,174.23,171.04,173.3,53580.0,171.56,174.23,171.04,173.3,53580.0
2020-03-12 10:30:00,173.34,175.66,173.17,175.28,50812.0,173.34,175.66,173.17,175.28,50812.0
2020-03-12 11:00:00,175.28,177.61,175.0,176.99,40393.0,175.28,177.61,175.0,176.99,40393.0
2020-03-12 11:30:00,176.64,176.75,175.55,176.05,61454.0,176.64,176.75,175.55,176.05,61454.0
2020-03-12 12:00:00,175.81,180.13,175.26,179.71,38789.0,175.81,180.13,175.26,179.71,38789.0
2020-03-12 12:30:00,179.43,187.85,179.37,187.68,43669.0,179.43,187.85,179.37,187.68,43669.0
2020-03-12 13:00:00,187.45,187.65,177.62,178.5,86206.0,187.45,187.65,177.62,178.5,86206.0
2020-03-12 13:30:00,178.12,181.09,176.63,181.08,44975.0,178.12,181.09,176.63,181.08,44975.0
2020-03-12 14:00:00,181.09,182.78,180.5,182.45,64272.0,181.09,182.78,180.5,182.45,64272.0
2020-03-12 14:30:00,182.36,182.45,177.74,177.75,26084.0,182.36,182.45,177.74,177.75,26084.0
2020-03-12 15:00:00,177.99,181.06,176.9,177.12,54340.0,177.99,181.06,176.9,177.12,54340.0
2020-03-12 15:30:00,177.06,182.04,177.06,179.45,73324.0,177.06,182.04,177.06,179.45,73324.0
2020-03-13 09:30:00,179.42,186.44,179.42,184.04,97031.0,179.42,186.44,179.42,184.04,97031.0
2020-03-13 10:00:00,183.75,183.76,176.18,179.12,42174.0,183.75,183.76,176.18,179.12,42174.0
2020-03-13 10:30:00,179.35,181.93,177.78,178.69,26946.0,179.35,181.93,177.78,178.69,26946.0
2020-03-13 11:00:00,178.08,179.29,177.47,177.76,19570.0,178.08,179.29,177.47,177.76,19570.0
2020-03-13 11:30:00,177.67,178.98,175.93,178.98,26994.0,177.67,178.98,175.93,178.98,26994.0
2020-03-13 12:00:00,179.97,179.97,176.41,176.41,19527.0,179.97,179.97,176.41,176.41,19527.0
2020-03-13 12:30:00,176.52,182.0,176.16,181.6,16172.0,176.52,182.0,176.16,181.6,16172.0
2020-03-13 13:00:00,181.42,184.86,181.35,184.86,11015.0,181.42,184.86,181.35,184.86,11015.0
2020-03-13 13:30:00,184.48,184.77,183.16,183.16,10012.0,184.48,184.77,183.16,183.16,10012.0
2020-03-13 14:00:00,183.16,183.16,179.27,180.16,12882.0,183.16,183.16,179.27,180.16,12882.0
2020-03-13 14:30:00,179.77,180.03,177.11,177.43,28625.0,179.77,180.03,177.11,177.43,28625.0
2020-03-13 15:00:00,177.43,180.16,177.03,178.1,21764.0,177.43,180.16,177.03,178.1,21764.0
2020-03-13 15:30:00,178.22,187.16,176.66,186.14,85076.0,178.22,187.16,176.66,186.14,85076.0
2020-03-16 09:30:00,174.84,174.84,168.64,173.71,26415.0,174.84,174.84,168.64,173.71,26415.0
2020-03-16 10:00:00,174.22,177.58,173.01,175.47,34950.0,174.22,177.58,173.01,175.47,34950.0
2020-03-16 10:30:00,175.25,178.6,173.62,175.78,49062.0,175.25,178.6,173.62,175.78,49062.0
2020-03-16 11:00:00,175.47,179.7,174.21,178.35,21179.0,175.47,179.7,174.21,178.35,21179.0
2020-03-16 11:30:00,178.53,180.46,176.52,178.01,33531.0,178.53,180.46,176.52,178.01,33531.0
2020-03-16 12:00:00,178.78,180.38,176.47,177.86,23109.0,178.78,180.38,176.47,177.86,23109.0
2020-03-16 12:30:00,178.23,179.98,176.37,176.37,20619.0,178.23,179.98,176.37,176.37,20619.0
2020-03-16 13:00:00,176.57,178.38,175.23,176.53,15935.0,176.57,178.38,175.23,176.53,15935.0
2020-03-16 13:30:00,176.05,176.5,173.18,174.83,17044.0,176.05,176.5,173.18,174.83,17044.0
2020-03-16 14:00:00,174.4,174.85,171.0,172.37,33170.0,174.4,174.85,171.0,172.37,33170.0
2020-03-16 14:30:00,173.09,175.0,171.0,174.52,31056.0,173.09,175.0,171.0,174.52,31056.0
2020-03-16 15:00:00,174.99,179.87,174.53,177.18,80929.0,174.99,179.87,174.53,177.18,80929.0
2020-03-16 15:30:00,176.77,177.2,172.21,174.52,106916.0,176.77,177.2,172.21,174.52,106916.0
2020-03-17 09:30:00,176.93,178.95,168.0,168.51,37725.0,176.93,178.95,168.0,168.51,37725.0
2020-03-17 10:00:00,168.59,171.31,167.41,170.32,31611.0,168.59,171.31,167.41,170.32,31611.0
2020-03-17 10:30:00,170.15,170.5,167.24,168.33,32392.0,170.15,170.5,167.24,168.33,32392.0
2020-03-17 11:00:00,168.36,172.59,168.36,171.13,34946.0,168.36,172.59,168.36,171.13,34946.0
2020-03-17 11:30:00,171.1,172.37,169.22,171.77,33067.0,171.1,172.37,169.22,171.77,33067.0
2020-03-17 12:00:00,171.48,173.49,170.22,170.8,24884.0,171.48,173.49,170.22,170.8,24884.0
2020-03-17 12:30:00,170.66,172.49,168.63,169.66,31153.0,170.66,172.49,168.63,169.66,31153.0
2020-03-17 13:00:00,170.04,170.81,168.39,170.4,19039.0,170.04,170.81,168.39,170.4,19039.0
2020-03-17 13:30:00,170.41,172.08,169.87,171.78,30059.0,170.41,172.08,169.87,171.78,30059.0
2020-03-17 14:00:00,171.89,174.09,170.83,172.1,43375.0,171.89,174.09,170.83,172.1,43375.0
2020-03-17 14:30:00,171.58,174.08,170.15,171.42,26756.0,171.58,174.08,170.15,171.42,26756.0
2020-03-17 15:00:00,171.42,172.07,169.38,170.21,23468.0,171.42,172.07,169.38,170.21,23468.0
2020-03-17 15:30:00,170.56,174.95,170.09,173.28,105900.0,170.56,174.95,170.09,173.28,105900.0
2020-03-18 09:30:00,168.26,169.49,162.02,167.39,17207.0,168.26,169.49,162.02,167.39,17207.0
2020-03-18 10:00:00,166.43,169.61,161.33,161.33,33473.0,166.43,169.61,161.33,161.33,33473.0
2020-03-18 10:30:00,161.24,164.39,158.02,158.67,37159.0,161.24,164.39,158.02,158.67,37159.0
2020-03-18 11:00:00,159.59,161.07,156.04,160.28,19154.0,159.59,161.07,156.04,160.28,19154.0
2020-03-18 11:30:00,160.72,164.85,157.48,160.91,26312.0,160.72,164.85,157.48,160.91,26312.0
2020-03-18 12:00:00,160.14,161.72,155.0,156.53,39770.0,160.14,161.72,155.0,156.53,39770.0
2020-03-18 12:30:00,157.33,157.33,150.12,150.56,33537.0,157.33,157.33,150.12,150.56,33537.0
2020-03-18 13:00:00,150.0,150.37,147.23,147.23,34149.0,150.0,150.37,147.23,147.23,34149.0
2020-03-18 13:30:00,147.32,149.7,143.9,148.47,34252.0,147.32,149.7,143.9,148.47,34252.0
2020-03-18 14:00:00,148.58,152.01,148.46,152.0,26006.0,148.58,152.01,148.46,152.0,26006.0
2020-03-18 14:30:00,151.39,158.45,151.39,157.56,39273.0,151.39,158.45,151.39,157.56,39273.0
2020-03-18 15:00:00,157.71,160.91,156.99,159.19,38335.0,157.71,160.91,156.99,159.19,38335.0
2020-03-18 15:30:00,158.97,162.04,155.0,161.39,99214.0,158.97,162.04,155.0,161.39,99214.0
2020-03-19 09:30:00,159.4,165.94,157.84,165.86,27618.0,159.4,165.94,157.84,165.86,27618.0
2020-03-19 10:00:00,163.86,171.31,163.86,167.84,21600.0,163.86,171.31,163.86,167.84,21600.0
2020-03-19 10:30:00,167.84,168.2,161.2,163.05,20796.0,167.84,168.2,161.2,163.05,20796.0
2020-03-19 11:00:00,163.03,163.15,160.14,162.93,19924.0,163.03,163.15,160.14,162.93,19924.0
2020-03-19 11:30:00,162.93,163.14,155.31,155.31,23411.0,162.93,163.14,155.31,155.31,23411.0
2020-03-19 12:00:00,155.2,156.43,151.33,156.43,35567.0,155.2,156.43,151.33,156.43,35567.0
2020-03-19 12:30:00,156.22,158.05,155.68,156.13,28143.0,156.22,158.05,155.68,156.13,28143.0
2020-03-19 13:00:00,155.92,161.33,155.92,159.72,22283.0,155.92,161.33,155.92,159.72,22283.0
2020-03-19 13:30:00,159.82,165.01,159.82,164.44,17831.0,159.82,165.01,159.82,164.44,17831.0
2020-03-19 14:00:00,164.01,164.54,160.09,160.43,34443.0,164.01,164.54,160.09,160.43,34443.0
2020-03-19 14:30:00,160.68,167.97,160.67,165.91,32383.0,160.68,167.97,160.67,165.91,32383.0
2020-03-19 15:00:00,165.91,165.91,161.42,164.66,27696.0,165.91,165.91,161.42,164.66,27696.0
2020-03-19 15:30:00,164.66,167.47,162.47,164.37,100935.0,164.66,167.47,162.47,164.37,100935.0
2020-03-20 09:30:00,165.0,166.79,156.0,163.04,67094.0,165.0,166.79,156.0,163.04,67094.0
2020-03-20 10:00:00,162.36,169.99,161.15,168.66,25230.0,162.36,169.99,161.15,168.66,25230.0
2020-03-20 10:30:00,168.43,172.22,165.54,167.16,25804.0,168.43,172.22,165.54,167.16,25804.0
2020-03-20 11:00:00,167.25,167.34,158.7,161.43,28496.0,167.25,167.34,158.7,161.43,28496.0
2020-03-20 11:30:00,160.4,163.35,158.02,161.55,17390.0,160.4,163.35,158.02,161.55,17390.0
2020-03-20 12:00:00,161.58,162.58,157.21,157.35,20007.0,161.58,162.58,157.21,157.35,20007.0
2020-03-20 12:30:00,157.27,160.56,156.95,157.62,24726.0,157.27,160.56,156.95,157.62,24726.0
2020-03-20 13:00:00,157.54,161.76,157.45,158.78,22056.0,157.54,161.76,157.45,158.78,22056.0
2020-03-20 13:30:00,158.78,161.13,157.35,158.44,24409.0,158.78,161.13,157.35,158.44,24409.0
2020-03-20 14:00:00,158.8,160.65,156.4,158.31,26810.0,158.8,160.65,156.4,158.31,26810.0
2020-03-20 14:30:00,158.56,158.86,153.87,154.67,29393.0,158.56,158.86,153.87,154.67,29393.0
2020-03-20 15:00:00,155.11,156.21,150.6,156.16,39733.0,155.11,156.21,150.6,156.16,39733.0
2020-03-20 15:30:00,156.11,158.46,152.26,155.1,142883.0,156.11,158.46,152.26,155.1,142883.0
2020-03-23 09:30:00,154.3,154.3,146.13,149.77,50325.0,154.3,154.3,146.13,149.77,50325.0
2020-03-23 10:00:00,151.18,152.55,147.94,150.76,31591.0,151.18,152.55,147.94,150.76,31591.0
2020-03-23 10:30:00,150.07,151.71,148.4,148.76,24021.0,150.07,151.71,148.4,148.76,24021.0
2020-03-23 11:00:00,148.76,149.43,145.7,145.72,26623.0,148.76,149.43,145.7,145.72,26623.0
2020-03-23 11:30:00,145.5,147.84,144.07,146.15,23012.0,145.5,147.84,144.07,146.15,23012.0
2020-03-23 12:00:00,146.52,150.24,145.78,150.03,20904.0,146.52,150.24,145.78,150.03,20904.0
2020-03-23 12:30:00,150.05,152.25,148.51,150.69,16843.0,150.05,152.25,148.51,150.69,16843.0
2020-03-23 13:00:00,150.71,152.59,150.29,151.36,14533.0,150.71,152.59,150.29,151.36,14533.0
2020-03-23 13:30:00,150.8,151.88,148.44,149.22,13442.0,150.8,151.88,148.44,149.22,13442.0
2020-03-23 14:00:00,149.61,151.18,147.84,151.18,11808.0,149.61,151.18,147.84,151.18,11808.0
2020-03-23 14:30:00,151.57,151.57,148.56,149.14,12996.0,151.57,151.57,148.56,149.14,12996.0
2020-03-23 15:00:00,149.24,150.26,147.18,147.18,20277.0,149.24,150.26,147.18,147.18,20277.0
2020-03-23 15:30:00,147.14,148.95,145.77,147.66,76948.0,147.14,148.95,145.77,147.66,76948.0
2020-03-24 09:30:00,153.0,154.62,150.05,154.03,13590.0,153.0,154.62,150.05,154.03,13590.0
2020-03-24 10:00:00,153.99,155.94,152.03,155.7,14562.0,153.99,155.94,152.03,155.7,14562.0
2020-03-24 10:30:00,154.99,155.48,152.95,153.85,14759.0,154.99,155.48,152.95,153.85,14759.0
2020-03-24 11:00:00,154.14,155.71,152.91,155.03,20358.0,154.14,155.71,152.91,155.03,20358.0
2020-03-24 11:30:00,155.32,156.04,154.45,155.42,15338.0,155.32,156.04,154.45,155.42,15338.0
2020-03-24 12:00:00,155.66,157.34,155.44,157.34,9686.0,155.66,157.34,155.44,157.34,9686.0
2020-03-24 12:30:00,157.78,158.45,156.12,156.67,9531.0,157.78,158.45,156.12,156.67,9531.0
2020-03-24 13:00:00,156.75,156.94,152.22,154.03,19939.0,156.75,156.94,152.22,154.03,19939.0
2020-03-24 13:30:00,154.44,155.91,152.94,154.83,20082.0,154.44,155.91,152.94,154.83,20082.0
2020-03-24 14:00:00,155.06,156.56,154.09,155.63,18270.0,155.06,156.56,154.09,155.63,18270.0
2020-03-24 14:30:00,155.62,155.71,152.04,154.04,35223.0,155.62,155.71,152.04,154.04,35223.0
2020-03-24 15:00:00,154.13,155.25,150.5,153.36,38251.0,154.13,155.25,150.5,153.36,38251.0
2020-03-24 15:30:00,153.98,155.86,150.88,155.76,80248.0,153.98,155.86,150.88,155.76,80248.0
2020-03-25 09:30:00,156.53,164.13,153.01,162.03,47375.0,156.53,164.13,153.01,162.03,47375.0
2020-03-25 10:00:00,161.61,162.54,159.41,160.0,29566.0,161.61,162.54,159.41,160.0,29566.0
2020-03-25 10:30:00,160.44,160.85,153.98,155.02,55362.0,160.44,160.85,153.98,155.02,55362.0
2020-03-25 11:00:00,155.11,157.49,155.11,156.8,17008.0,155.11,157.49,155.11,156.8,17008.0
2020-03-25 11:30:00,156.63,158.77,156.63,157.01,10090.0,156.63,158.77,156.63,157.01,10090.0
2020-03-25 12:00:00,157.42,160.33,157.42,159.94,7621.0,157.42,160.33,157.42,159.94,7621.0
2020-03-25 12:30:00,159.74,162.61,159.41,161.06,19996.0,159.74,162.61,159.41,161.06,19996.0
2020-03-25 13:00:00,161.05,164.46,161.04,163.73,14403.0,161.05,164.46,161.04,163.73,14403.0
2020-03-25 13:30:00,164.51,169.99,164.25,167.33,47872.0,164.51,169.99,164.25,167.33,47872.0
2020-03-25 14:00:00,167.58,167.88,162.02,162.73,29408.0,167.58,167.88,162.02,162.73,29408.0
2020-03-25 14:30:00,163.55,163.55,159.37,161.43,18993.0,163.55,163.55,159.37,161.43,18993.0
2020-03-25 15:00:00,161.3,162.39,160.27,161.45,26810.0,161.3,162.39,160.27,161.45,26810.0
2020-03-25 15:30:00,161.7,162.57,157.99,160.09,100340.0,161.7,162.57,157.99,160.09,100340.0
2020-03-26 09:30:00,161.16,165.14,160.93,163.03,26329.0,161.16,165.14,160.93,163.03,26329.0
2020-03-26 10:00:00,162.85,172.51,162.48,171.19,32325.0,162.85,172.51,162.48,171.19,32325.0
2020-03-26 10:30:00,171.02,171.8,166.3,166.96,35331.0,171.02,171.8,166.3,166.96,35331.0
2020-03-26 11:00:00,166.95,168.93,165.28,168.36,8739.0,166.95,168.93,165.28,168.36,8739.0
2020-03-26 11:30:00,168.33,169.14,167.27,168.11,7800.0,168.33,169.14,167.27,168.11,7800.0
2020-03-26 12:00:00,168.55,168.74,167.25,167.66,30137.0,168.55,168.74,167.25,167.66,30137.0
2020-03-26 12:30:00,167.54,172.52,167.54,171.28,10053.0,167.54,172.52,167.54,171.28,10053.0
2020-03-26 13:00:00,171.25,172.16,170.71,170.97,32007.0,171.25,172.16,170.71,170.97,32007.0
2020-03-26 13:30:00,170.97,174.1,169.18,172.58,20308.0,170.97,174.1,169.18,172.58,20308.0
2020-03-26 14:00:00,172.58,172.98,170.66,171.36,33180.0,172.58,172.98,170.66,171.36,33180.0
2020-03-26 14:30:00,171.38,172.9,168.99,168.99,15808.0,171.38,172.9,168.99,168.99,15808.0
2020-03-26 15:00:00,169.47,169.9,168.48,169.7,67827.0,169.47,169.9,168.48,169.7,67827.0
2020-03-26 15:30:00,168.98,174.89,168.54,173.51,105814.0,168.98,174.89,168.54,173.51,105814.0
2020-03-27 09:30:00,171.12,172.38,168.7,170.02,11758.0,171.12,172.38,168.7,170.02,11758.0
2020-03-27 10:00:00,170.2,170.73,166.81,168.79,5436.0,170.2,170.73,166.81,168.79,5436.0
2020-03-27 10:30:00,169.85,172.5,168.58,171.63,9656.0,169.85,172.5,168.58,171.63,9656.0
2020-03-27 11:00:00,171.26,171.77,169.44,169.66,16683.0,171.26,171.77,169.44,169.66,16683.0
2020-03-27 11:30:00,170.1,171.43,167.73,170.14,13899.0,170.1,171.43,167.73,170.14,13899.0
2020-03-27 12:00:00,169.6,171.39,168.96,171.38,7873.0,169.6,171.39,168.96,171.38,7873.0
2020-03-27 12:30:00,171.1,172.8,170.15,172.05,12263.0,171.1,172.8,170.15,172.05,12263.0
2020-03-27 13:00:00,172.54,173.76,170.72,172.17,15082.0,172.54,173.76,170.72,172.17,15082.0
2020-03-27 13:30:00,172.66,176.37,172.47,175.12,19586.0,172.66,176.37,172.47,175.12,19586.0
2020-03-27 14:00:00,174.84,176.82,173.21,175.09,21021.0,174.84,176.82,173.21,175.09,21021.0
2020-03-27 14:30:00,175.43,175.8,173.75,175.77,19072.0,175.43,175.8,173.75,175.77,19072.0
2020-03-27 15:00:00,175.41,177.48,174.89,176.4,18347.0,175.41,177.48,174.89,176.4,18347.0
2020-03-27 15:30:00,176.33,182.0,174.84,179.16,187099.0,176.33,182.0,174.84,179.16,187099.0
2020-03-30 09:30:00,180.0,183.5,179.33,180.14,31293.0,180.0,183.5,179.33,180.14,31293.0
2020-03-30 10:00:00,180.31,184.02,180.31,182.87,20721.0,180.31,184.02,180.31,182.87,20721.0
2020-03-30 10:30:00,182.45,183.7,179.19,179.84,24961.0,182.45,183.7,179.19,179.84,24961.0
2020-03-30 11:00:00,180.3,183.99,180.22,181.08,17861.0,180.3,183.99,180.22,181.08,17861.0
2020-03-30 11:30:00,181.08,183.04,180.76,180.77,23650.0,181.08,183.04,180.76,180.77,23650.0
2020-03-30 12:00:00,180.75,181.69,179.54,180.78,17528.0,180.75,181.69,179.54,180.78,17528.0
2020-03-30 12:30:00,180.86,181.13,179.5,180.0,12224.0,180.86,181.13,179.5,180.0,12224.0
2020-03-30 13:00:00,179.96,180.95,179.2,180.32,20179.0,179.96,180.95,179.2,180.32,20179.0
2020-03-30 13:30:00,180.48,180.48,176.66,178.18,35467.0,180.48,180.48,176.66,178.18,35467.0
2020-03-30 14:00:00,178.14,178.8,177.16,178.8,30025.0,178.14,178.8,177.16,178.8,30025.0
2020-03-30 14:30:00,178.63,181.37,178.63,179.12,23687.0,178.63,181.37,178.63,179.12,23687.0
2020-03-30 15:00:00,179.36,180.65,176.7,176.85,47731.0,179.36,180.65,176.7,176.85,47731.0
2020-03-30 15:30:00,176.93,180.11,176.93,179.87,86397.0,176.93,180.11,176.93,179.87,86397.0
2020-03-31 09:30:00,179.54,180.93,176.94,177.03,17980.0,179.54,180.93,176.94,177.03,17980.0
2020-03-31 10:00:00,178.41,179.43,177.13,178.61,9464.0,178.41,179.43,177.13,178.61,9464.0
2020-03-31 10:30:00,178.97,179.4,176.16,176.47,11018.0,178.97,179.4,176.16,176.47,11018.0
2020-03-31 11:00:00,176.0,177.47,173.28,176.82,15391.0,176.0,177.47,173.28,176.82,15391.0
2020-03-31 11:30:00,177.47,178.41,175.77,177.06,13935.0,177.47,178.41,175.77,177.06,13935.0
2020-03-31 12:00:00,176.85,179.12,175.65,175.9,9887.0,176.85,179.12,175.65,175.9,9887.0
2020-03-31 12:30:00,177.22,177.22,174.61,175.5,10572.0,177.22,177.22,174.61,175.5,10572.0
2020-03-31 13:00:00,175.46,176.91,175.02,175.72,8011.0,175.46,176.91,175.02,175.72,8011.0
2020-03-31 13:30:00,175.78,176.29,175.18,175.71,7600.0,175.78,176.29,175.18,175.71,7600.0
2020-03-31 14:00:00,175.76,176.69,174.99,175.55,9775.0,175.76,176.69,174.99,175.55,9775.0
2020-03-31 14:30:00,175.52,176.53,175.52,175.87,8119.0,175.52,176.53,175.52,175.87,8119.0
2020-03-31 15:00:00,176.16,177.11,174.53,176.74,27853.0,176.16,177.11,174.53,176.74,27853.0
2020-03-31 15:30:00,176.98,178.11,175.74,177.23,86920.0,176.98,178.11,175.74,177.23,86920.0
2020-04-01 09:30:00,175.25,180.86,173.15,177.98,100798.0,175.25,180.86,173.15,177.98,100798.0
2020-04-01 10:00:00,177.61,180.1,177.6,179.15,20002.0,177.61,180.1,177.6,179.15,20002.0
2020-04-01 10:30:00,178.65,182.24,178.34,181.73,21316.0,178.65,182.24,178.34,181.73,21316.0
2020-04-01 11:00:00,181.73,181.78,180.03,180.14,14671.0,181.73,181.78,180.03,180.14,14671.0
2020-04-01 11:30:00,180.79,182.27,180.27,181.93,16676.0,180.79,182.27,180.27,181.93,16676.0
2020-04-01 12:00:00,181.22,183.47,180.6,183.32,30659.0,181.22,183.47,180.6,183.32,30659.0
2020-04-01 12:30:00,183.13,183.43,180.43,180.43,16419.0,183.13,183.43,180.43,180.43,16419.0
2020-04-01 13:00:00,180.19,180.94,179.13,179.78,9654.0,180.19,180.94,179.13,179.78,9654.0
2020-04-01 13:30:00,179.56,180.84,178.6,180.6,16787.0,179.56,180.84,178.6,180.6,16787.0
2020-04-01 14:00:00,180.37,181.35,179.57,181.06,12420.0,180.37,181.35,179.57,181.06,12420.0
2020-04-01 14:30:00,181.05,182.39,178.96,179.17,32335.0,181.05,182.39,178.96,179.17,32335.0
2020-04-01 15:00:00,179.75,180.64,177.51,177.51,15505.0,179.75,180.64,177.51,177.51,15505.0
2020-04-01 15:30:00,177.5,178.61,176.37,178.49,82880.0,177.5,178.61,176.37,178.49,82880.0
2020-04-02 09:30:00,178.16,183.41,176.01,182.78,23092.0,178.16,183.41,176.01,182.78,23092.0
2020-04-02 10:00:00,182.29,183.27,180.53,183.22,19913.0,182.29,183.27,180.53,183.22,19913.0
2020-04-02 10:30:00,181.83,184.6,181.23,182.1,37494.0,181.83,184.6,181.23,182.1,37494.0
2020-04-02 11:00:00,182.31,183.99,181.1,182.4,17038.0,182.31,183.99,181.1,182.4,17038.0
2020-04-02 11:30:00,182.5,183.93,181.94,182.06,9897.0,182.5,183.93,181.94,182.06,9897.0
2020-04-02 12:00:00,182.25,184.28,181.32,182.23,6638.0,182.25,184.28,181.32,182.23,6638.0
2020-04-02 12:30:00,182.49,184.23,182.41,182.92,7781.0,182.49,184.23,182.41,182.92,7781.0
2020-04-02 13:00:00,183.06,183.9,180.62,180.62,18707.0,183.06,183.9,180.62,180.62,18707.0
2020-04-02 13:30:00,180.61,181.33,179.73,179.8,11546.0,180.61,181.33,179.73,179.8,11546.0
2020-04-02 14:00:00,180.16,180.46,178.54,180.13,9848.0,180.16,180.46,178.54,180.13,9848.0
2020-04-02 14:30:00,180.57,181.63,179.59,181.47,11186.0,180.57,181.63,179.59,181.47,11186.0
2020-04-02 15:00:00,181.76,182.7,180.75,181.86,9252.0,181.76,182.7,180.75,181.86,9252.0
2020-04-02 15:30:00,182.33,184.23,179.52,183.82,53042.0,182.33,184.23,179.52,183.82,53042.0
2020-04-03 09:30:00,184.18,184.61,181.9,183.98,11303.0,184.18,184.61,181.9,183.98,11303.0
2020-04-03 10:00:00,183.99,184.75,180.0,184.0,28604.0,183.99,184.75,180.0,184.0,28604.0
2020-04-03 10:30:00,184.63,185.52,183.67,185.41,29582.0,184.63,185.52,183.67,185.41,29582.0
2020-04-03 11:00:00,185.38,185.52,184.04,184.56,9568.0,185.38,185.52,184.04,184.56,9568.0
2020-04-03 11:30:00,184.85,185.4,183.89,185.36,8856.0,184.85,185.4,183.89,185.36,8856.0
2020-04-03 12:00:00,185.33,185.5,183.99,184.82,14019.0,185.33,185.5,183.99,184.82,14019.0
2020-04-03 12:30:00,184.46,184.94,183.69,184.39,14556.0,184.46,184.94,183.69,184.39,14556.0
2020-04-03 13:00:00,184.38,184.38,182.94,183.17,16492.0,184.38,184.38,182.94,183.17,16492.0
2020-04-03 13:30:00,182.98,184.48,182.91,183.46,8960.0,182.98,184.48,182.91,183.46,8960.0
2020-04-03 14:00:00,183.81,184.02,182.45,183.62,8284.0,183.81,184.02,182.45,183.62,8284.0
2020-04-03 14:30:00,183.61,184.58,183.05,184.46,6912.0,183.61,184.58,183.05,184.46,6912.0
2020-04-03 15:00:00,184.7,185.03,181.64,182.43,15139.0,184.7,185.03,181.64,182.43,15139.0
2020-04-03 15:30:00,182.56,183.46,180.79,182.0,106983.0,182.56,183.46,180.79,182.0,106983.0
2020-04-06 09:30:00,184.0,188.03,183.43,186.89,30784.0,184.0,188.03,183.43,186.89,30784.0
2020-04-06 10:00:00,186.47,186.5,183.36,184.33,16178.0,186.47,186.5,183.36,184.33,16178.0
2020-04-06 10:30:00,183.99,186.37,183.96,184.36,9030.0,183.99,186.37,183.96,184.36,9030.0
2020-04-06 11:00:00,184.69,186.06,183.74,184.0,13958.0,184.69,186.06,183.74,184.0,13958.0
2020-04-06 11:30:00,184.02,184.71,183.58,184.31,6338.0,184.02,184.71,183.58,184.31,6338.0
2020-04-06 12:00:00,184.05,184.9,183.95,184.45,6908.0,184.05,184.9,183.95,184.45,6908.0
2020-04-06 12:30:00,184.59,185.77,184.5,185.38,10509.0,184.59,185.77,184.5,185.38,10509.0
2020-04-06 13:00:00,185.16,185.37,184.59,184.69,6647.0,185.16,185.37,184.59,184.69,6647.0
2020-04-06 13:30:00,184.51,185.19,184.36,184.63,8340.0,184.51,185.19,184.36,184.63,8340.0
2020-04-06 14:00:00,184.61,184.78,182.97,183.28,8147.0,184.61,184.78,182.97,183.28,8147.0
2020-04-06 14:30:00,183.12,184.27,182.82,183.8,6400.0,183.12,184.27,182.82,183.8,6400.0
2020-04-06 15:00:00,184.13,185.17,183.59,184.26,19109.0,184.13,185.17,183.59,184.26,19109.0
2020-04-06 15:30:00,184.43,186.26,184.09,184.61,84710.0,184.43,186.26,184.09,184.61,84710.0
2020-04-07 09:30:00,187.11,189.0,184.17,184.77,39011.0,187.11,189.0,184.17,184.77,39011.0
2020-04-07 10:00:00,185.36,186.06,183.06,185.4,37104.0,185.36,186.06,183.06,185.4,37104.0
2020-04-07 10:30:00,184.95,186.31,183.77,184.0,20080.0,184.95,186.31,183.77,184.0,20080.0
2020-04-07 11:00:00,183.66,184.85,182.4,184.47,10561.0,183.66,184.85,182.4,184.47,10561.0
2020-04-07 11:30:00,184.88,185.2,182.48,184.62,12263.0,184.88,185.2,182.48,184.62,12263.0
2020-04-07 12:00:00,184.88,186.1,184.38,184.79,11353.0,184.88,186.1,184.38,184.79,11353.0
2020-04-07 12:30:00,184.64,185.77,184.33,184.78,10664.0,184.64,185.77,184.33,184.78,10664.0
2020-04-07 13:00:00,184.99,186.11,184.53,185.53,12306.0,184.99,186.11,184.53,185.53,12306.0
2020-04-07 13:30:00,185.28,185.75,184.61,184.78,7977.0,185.28,185.75,184.61,184.78,7977.0
2020-04-07 14:00:00,184.9,185.18,183.75,184.34,10879.0,184.9,185.18,183.75,184.34,10879.0
2020-04-07 14:30:00,184.29,184.52,182.85,183.86,11225.0,184.29,184.52,182.85,183.86,11225.0
2020-04-07 15:00:00,183.48,184.39,182.42,182.59,24354.0,183.48,184.39,182.42,182.59,24354.0
2020-04-07 15:30:00,182.46,185.37,182.31,182.75,82528.0,182.46,185.37,182.31,182.75,82528.0
2020-04-08 09:30:00,183.56,186.14,180.92,181.47,28643.0,183.56,186.14,180.92,181.47,28643.0
2020-04-08 10:00:00,181.29,182.58,180.64,181.35,19433.0,181.29,182.58,180.64,181.35,19433.0
2020-04-08 10:30:00,181.25,184.08,180.76,184.08,7075.0,181.25,184.08,180.76,184.08,7075.0
2020-04-08 11:00:00,184.05,184.89,183.51,184.65,9796.0,184.05,184.89,183.51,184.65,9796.0
2020-04-08 11:30:00,184.28,184.86,183.76,183.83,4491.0,184.28,184.86,183.76,183.83,4491.0
2020-04-08 12:00:00,183.81,184.03,181.46,182.13,20558.0,183.81,184.03,181.46,182.13,20558.0
2020-04-08 12:30:00,182.05,184.08,181.28,182.97,6254.0,182.05,184.08,181.28,182.97,6254.0
2020-04-08 13:00:00,183.21,184.5,183.02,184.21,11703.0,183.21,184.5,183.02,184.21,11703.0
2020-04-08 13:30:00,184.25,185.0,183.7,183.71,5336.0,184.25,185.0,183.7,183.71,5336.0
2020-04-08 14:00:00,184.15,185.99,184.09,185.52,12300.0,184.15,185.99,184.09,185.52,12300.0
2020-04-08 14:30:00,185.35,185.45,182.07,182.69,23369.0,185.35,185.45,182.07,182.69,23369.0
2020-04-08 15:00:00,182.5,185.31,182.33,185.06,23747.0,182.5,185.31,182.33,185.06,23747.0
2020-04-08 15:30:00,185.37,186.45,184.15,184.83,70657.0,185.37,186.45,184.15,184.83,70657.0
2020-04-09 09:30:00,185.71,187.98,183.15,184.38,19423.0,185.71,187.98,183.15,184.38,19423.0
2020-04-09 10:00:00,183.99,185.0,182.0,185.0,24541.0,183.99,185.0,182.0,185.0,24541.0
2020-04-09 10:30:00,184.26,187.23,184.26,185.82,12146.0,184.26,187.23,184.26,185.82,12146.0
2020-04-09 11:00:00,185.38,186.19,184.53,185.21,7370.0,185.38,186.19,184.53,185.21,7370.0
2020-04-09 11:30:00,186.04,186.29,184.69,184.69,11324.0,186.04,186.29,184.69,184.69,11324.0
2020-04-09 12:00:00,184.88,186.14,184.5,184.82,9815.0,184.88,186.14,184.5,184.82,9815.0
2020-04-09 12:30:00,184.83,185.77,184.56,184.62,7440.0,184.83,185.77,184.56,184.62,7440.0
2020-04-09 13:00:00,184.59,185.69,184.5,185.25,8726.0,184.59,185.69,184.5,185.25,8726.0
2020-04-09 13:30:00,185.56,186.68,185.16,186.55,7554.0,185.56,186.68,185.16,186.55,7554.0
2020-04-09 14:00:00,186.45,186.68,185.22,185.91,9234.0,186.45,186.68,185.22,185.91,9234.0
2020-04-09 14:30:00,186.02,186.48,183.93,184.86,16954.0,186.02,186.48,183.93,184.86,16954.0
2020-04-09 15:00:00,185.12,186.53,184.39,186.35,14278.0,185.12,186.53,184.39,186.35,14278.0
2020-04-09 15:30:00,186.6,186.6,184.66,185.16,50668.0,186.6,186.6,184.66,185.16,50668.0
2020-04-13 09:30:00,180.02,183.29,179.0,180.48,44864.0,180.02,183.29,179.0,180.48,44864.0
2020-04-13 10:00:00,180.85,182.51,180.41,181.89,6591.0,180.85,182.51,180.41,181.89,6591.0
2020-04-13 10:30:00,181.88,182.14,181.16,181.74,8181.0,181.88,182.14,181.16,181.74,8181.0
2020-04-13 11:00:00,181.58,181.58,180.48,181.02,8450.0,181.58,181.58,180.48,181.02,8450.0
2020-04-13 11:30:00,180.92,181.29,180.32,180.59,13708.0,180.92,181.29,180.32,180.59,13708.0
2020-04-13 12:00:00,180.98,181.33,180.66,181.06,7808.0,180.98,181.33,180.66,181.06,7808.0
2020-04-13 12:30:00,180.41,181.08,180.09,180.59,10404.0,180.41,181.08,180.09,180.59,10404.0
2020-04-13 13:00:00,180.47,180.82,180.24,180.41,7942.0,180.47,180.82,180.24,180.41,7942.0
2020-04-13 13:30:00,180.5,181.68,180.37,181.43,14063.0,180.5,181.68,180.37,181.43,14063.0
2020-04-13 14:00:00,181.55,182.19,180.82,181.35,11229.0,181.55,182.19,180.82,181.35,11229.0
2020-04-13 14:30:00,181.58,182.01,181.22,181.89,10811.0,181.58,182.01,181.22,181.89,10811.0
2020-04-13 15:00:00,182.06,183.65,181.93,183.05,10051.0,182.06,183.65,181.93,183.05,10051.0
2020-04-13 15:30:00,183.27,184.0,182.24,182.86,33658.0,183.27,184.0,182.24,182.86,33658.0
2020-04-14 09:30:00,184.0,188.64,182.48,186.89,29768.0,184.0,188.64,182.48,186.89,29768.0
2020-04-14 10:00:00,186.59,188.18,184.69,187.91,20106.0,186.59,188.18,184.69,187.91,20106.0
2020-04-14 10:30:00,188.45,188.88,187.57,187.87,13609.0,188.45,188.88,187.57,187.87,13609.0
2020-04-14 11:00:00,188.03,189.65,187.23,188.34,27593.0,188.03,189.65,187.23,188.34,27593.0
2020-04-14 11:30:00,188.21,189.75,187.58,189.41,13916.0,188.21,189.75,187.58,189.41,13916.0
2020-04-14 12:00:00,189.37,190.2,188.94,189.2,36943.0,189.37,190.2,188.94,189.2,36943.0
2020-04-14 12:30:00,188.86,190.07,188.73,189.88,18979.0,188.86,190.07,188.73,189.88,18979.0
2020-04-14 13:00:00,189.88,190.96,189.6,190.55,12577.0,189.88,190.96,189.6,190.55,12577.0
2020-04-14 13:30:00,190.72,192.0,190.37,191.58,36902.0,190.72,192.0,190.37,191.58,36902.0
2020-04-14 14:00:00,191.77,193.03,191.65,192.5,33273.0,191.77,193.03,191.65,192.5,33273.0
2020-04-14 14:30:00,192.64,192.84,192.28,192.83,21797.0,192.64,192.84,192.28,192.83,21797.0
2020-04-14 15:00:00,193.08,193.19,191.35,192.56,24345.0,193.08,193.19,191.35,192.56,24345.0
2020-04-14 15:30:00,192.91,193.67,192.02,192.34,81942.0,192.91,193.67,192.02,192.34,81942.0
2020-04-15 09:30:00,191.21,193.99,189.82,192.94,19735.0,191.21,193.99,189.82,192.94,19735.0
2020-04-15 10:00:00,193.28,194.87,192.99,194.7,19703.0,193.28,194.87,192.99,194.7,19703.0
2020-04-15 10:30:00,194.7,198.55,194.69,198.01,21281.0,194.7,198.55,194.69,198.01,21281.0
2020-04-15 11:00:00,198.22,200.0,198.01,199.82,23160.0,198.22,200.0,198.01,199.82,23160.0
2020-04-15 11:30:00,200.0,200.0,199.19,199.6,23162.0,200.0,200.0,199.19,199.6,23162.0
2020-04-15 12:00:00,199.5,200.0,199.14,199.86,13712.0,199.5,200.0,199.14,199.86,13712.0
2020-04-15 12:30:00,199.77,200.17,199.42,200.01,12591.0,199.77,200.17,199.42,200.01,12591.0
2020-04-15 13:00:00,200.0,200.62,199.61,200.34,15426.0,200.0,200.62,199.61,200.34,15426.0
2020-04-15 13:30:00,200.45,201.43,200.33,201.14,18515.0,200.45,201.43,200.33,201.14,18515.0
2020-04-15 14:00:00,201.32,202.52,200.3,200.69,59609.0,201.32,202.52,200.3,200.69,59609.0
2020-04-15 14:30:00,200.49,200.66,199.49,200.12,23519.0,200.49,200.66,199.49,200.12,23519.0
2020-04-15 15:00:00,200.07,200.5,199.67,200.15,27552.0,200.07,200.5,199.67,200.15,27552.0
2020-04-15 15:30:00,200.08,201.31,199.96,200.5,112261.0,200.08,201.31,199.96,200.5,112261.0
2020-04-16 09:30:00,203.2,204.9,201.5,203.57,34410.0,203.2,204.9,201.5,203.57,34410.0
2020-04-16 10:00:00,203.34,206.55,203.33,205.28,34538.0,203.34,206.55,203.33,205.28,34538.0
2020-04-16 10:30:00,205.29,206.03,204.37,205.47,17275.0,205.29,206.03,204.37,205.47,17275.0
2020-04-16 11:00:00,205.48,205.57,203.58,204.27,33299.0,205.48,205.57,203.58,204.27,33299.0
2020-04-16 11:30:00,203.86,205.59,203.75,205.38,12029.0,203.86,205.59,203.75,205.38,12029.0
2020-04-16 12:00:00,205.67,205.84,203.87,204.18,23671.0,205.67,205.84,203.87,204.18,23671.0
2020-04-16 12:30:00,204.14,204.15,202.42,203.43,38235.0,204.14,204.15,202.42,203.43,38235.0
2020-04-16 13:00:00,203.4,204.57,203.13,204.12,9867.0,203.4,204.57,203.13,204.12,9867.0
2020-04-16 13:30:00,204.12,204.8,202.78,203.1,16015.0,204.12,204.8,202.78,203.1,16015.0
2020-04-16 14:00:00,203.25,204.38,202.83,203.54,12615.0,203.25,204.38,202.83,203.54,12615.0
2020-04-16 14:30:00,203.86,204.48,203.38,204.02,11852.0,203.86,204.48,203.38,204.02,11852.0
2020-04-16 15:00:00,204.14,204.37,203.47,204.23,26203.0,204.14,204.37,203.47,204.23,26203.0
2020-04-16 15:30:00,204.08,205.59,203.89,205.02,70610.0,204.08,205.59,203.89,205.02,70610.0
2020-04-17 09:30:00,208.59,208.59,199.54,202.37,86332.0,208.59,208.59,199.54,202.37,86332.0
2020-04-17 10:00:00,202.44,202.48,199.09,200.26,87989.0,202.44,202.48,199.09,200.26,87989.0
2020-04-17 10:30:00,200.56,200.9,199.48,199.48,36261.0,200.56,200.9,199.48,199.48,36261.0
2020-04-17 11:00:00,199.45,200.62,199.05,199.47,34249.0,199.45,200.62,199.05,199.47,34249.0
2020-04-17 11:30:00,199.49,200.1,198.96,199.2,45339.0,199.49,200.1,198.96,199.2,45339.0
2020-04-17 12:00:00,199.21,200.56,198.03,200.08,53337.0,199.21,200.56,198.03,200.08,53337.0
2020-04-17 12:30:00,200.06,200.64,199.6,199.6,36727.0,200.06,200.64,199.6,199.6,36727.0
2020-04-17 13:00:00,199.81,200.33,199.71,199.96,26513.0,199.81,200.33,199.71,199.96,26513.0
2020-04-17 13:30:00,199.88,201.22,199.5,200.78,40719.0,199.88,201.22,199.5,200.78,40719.0
2020-04-17 14:00:00,200.78,200.85,200.16,200.84,27415.0,200.78,200.85,200.16,200.84,27415.0
2020-04-17 14:30:00,200.69,200.69,199.57,199.96,30978.0,200.69,200.69,199.57,199.96,30978.0
2020-04-17 15:00:00,199.91,200.12,199.67,200.01,39126.0,199.91,200.12,199.67,200.01,39126.0
2020-04-17 15:30:00,200.02,200.33,199.67,199.69,159042.0,200.02,200.33,199.67,199.69,159042.0
2020-04-20 09:30:00,196.0,198.9,194.3,196.29,58824.0,196.0,198.9,194.3,196.29,58824.0
2020-04-20 10:00:00,196.27,197.13,195.72,196.55,29705.0,196.27,197.13,195.72,196.55,29705.0
2020-04-20 10:30:00,196.45,196.85,195.04,196.29,34338.0,196.45,196.85,195.04,196.29,34338.0
2020-04-20 11:00:00,196.29,197.24,196.0,197.24,16367.0,196.29,197.24,196.0,197.24,16367.0
2020-04-20 11:30:00,196.92,197.68,196.37,197.56,17716.0,196.92,197.68,196.37,197.56,17716.0
2020-04-20 12:00:00,197.27,198.18,196.98,197.72,21275.0,197.27,198.18,196.98,197.72,21275.0
2020-04-20 12:30:00,197.86,199.7,197.86,199.02,15847.0,197.86,199.7,197.86,199.02,15847.0
2020-04-20 13:00:00,198.5,199.31,198.28,198.98,42768.0,198.5,199.31,198.28,198.98,42768.0
2020-04-20 13:30:00,198.88,199.04,198.51,198.64,20951.0,198.88,199.04,198.51,198.64,20951.0
2020-04-20 14:00:00,198.62,199.17,198.31,198.55,28855.0,198.62,199.17,198.31,198.55,28855.0
2020-04-20 14:30:00,198.65,199.16,198.31,198.67,18839.0,198.65,199.16,198.31,198.67,18839.0
2020-04-20 15:00:00,198.76,199.45,198.28,199.45,31097.0,198.76,199.45,198.28,199.45,31097.0
2020-04-20 15:30:00,199.25,199.75,198.01,198.02,70258.0,199.25,199.75,198.01,198.02,70258.0
2020-04-21 09:30:00,198.01,199.0,195.89,196.67,19514.0,198.01,199.0,195.89,196.67,19514.0
2020-04-21 10:00:00,197.35,197.56,196.03,197.25,12707.0,197.35,197.56,196.03,197.25,12707.0
2020-04-21 10:30:00,197.31,197.32,195.6,195.98,19066.0,197.31,197.32,195.6,195.98,19066.0
2020-04-21 11:00:00,195.97,196.72,194.57,194.57,18326.0,195.97,196.72,194.57,194.57,18326.0
2020-04-21 11:30:00,194.83,196.46,194.45,196.23,19500.0,194.83,196.46,194.45,196.23,19500.0
2020-04-21 12:00:00,196.24,196.71,195.78,196.55,9743.0,196.24,196.71,195.78,196.55,9743.0
2020-04-21 12:30:00,196.43,196.71,195.57,195.97,13556.0,196.43,196.71,195.57,195.97,13556.0
2020-04-21 13:00:00,195.98,197.67,195.98,197.5,13799.0,195.98,197.67,195.98,197.5,13799.0
2020-04-21 13:30:00,197.36,198.09,197.16,197.71,15812.0,197.36,198.09,197.16,197.71,15812.0
2020-04-21 14:00:00,198.11,198.32,197.0,198.29,10608.0,198.11,198.32,197.0,198.29,10608.0
2020-04-21 14:30:00,197.82,197.82,196.5,197.36,13692.0,197.82,197.82,196.5,197.36,13692.0
2020-04-21 15:00:00,197.46,198.47,196.71,198.14,25843.0,197.46,198.47,196.71,198.14,25843.0
2020-04-21 15:30:00,198.38,199.0,197.17,197.22,60729.0,198.38,199.0,197.17,197.22,60729.0
2020-04-22 09:30:00,198.99,200.26,196.92,196.93,17311.0,198.99,200.26,196.92,196.93,17311.0
2020-04-22 10:00:00,197.89,198.42,196.94,198.23,7400.0,197.89,198.42,196.94,198.23,7400.0
2020-04-22 10:30:00,198.42,199.45,198.04,199.45,8986.0,198.42,199.45,198.04,199.45,8986.0
2020-04-22 11:00:00,199.03,200.56,198.97,199.51,14077.0,199.03,200.56,198.97,199.51,14077.0
2020-04-22 11:30:00,199.23,200.19,198.98,199.08,5606.0,199.23,200.19,198.98,199.08,5606.0
2020-04-22 12:00:00,199.44,200.33,199.04,200.07,12608.0,199.44,200.33,199.04,200.07,12608.0
2020-04-22 12:30:00,199.92,200.57,199.11,199.37,11944.0,199.92,200.57,199.11,199.37,11944.0
2020-04-22 13:00:00,199.46,200.58,199.46,200.0,11991.0,199.46,200.58,199.46,200.0,11991.0
2020-04-22 13:30:00,200.02,200.95,199.81,200.93,10842.0,200.02,200.95,199.81,200.93,10842.0
2020-04-22 14:00:00,200.92,201.0,200.3,200.3,8322.0,200.92,201.0,200.3,200.3,8322.0
2020-04-22 14:30:00,200.58,201.22,200.52,201.06,14312.0,200.58,201.22,200.52,201.06,14312.0
2020-04-22 15:00:00,201.27,201.69,200.81,201.69,12146.0,201.27,201.69,200.81,201.69,12146.0
2020-04-22 15:30:00,201.69,202.15,200.5,200.95,51652.0,201.69,202.15,200.5,200.95,51652.0
2020-04-23 09:30:00,201.48,203.94,199.59,200.32,22514.0,201.48,203.94,199.59,200.32,22514.0
2020-04-23 10:00:00,200.13,200.99,199.0,200.0,50012.0,200.13,200.99,199.0,200.0,50012.0
2020-04-23 10:30:00,200.2,200.94,199.91,200.34,25298.0,200.2,200.94,199.91,200.34,25298.0
2020-04-23 11:00:00,200.08,202.02,200.0,201.27,19703.0,200.08,202.02,200.0,201.27,19703.0
2020-04-23 11:30:00,201.34,201.35,200.04,200.92,11016.0,201.34,201.35,200.04,200.92,11016.0
2020-04-23 12:00:00,201.03,202.31,200.69,202.15,8136.0,201.03,202.31,200.69,202.15,8136.0
2020-04-23 12:30:00,201.99,202.62,200.0,201.28,8517.0,201.99,202.62,200.0,201.28,8517.0
2020-04-23 13:00:00,201.31,203.39,201.22,202.71,22777.0,201.31,203.39,201.22,202.71,22777.0
2020-04-23 13:30:00,202.88,203.39,201.93,203.13,15783.0,202.88,203.39,201.93,203.13,15783.0
2020-04-23 14:00:00,203.14,204.1,202.31,203.92,34361.0,203.14,204.1,202.31,203.92,34361.0
2020-04-23 14:30:00,204.2,205.47,203.62,205.39,13979.0,204.2,205.47,203.62,205.39,13979.0
2020-04-23 15:00:00,205.61,205.69,203.51,204.32,34381.0,205.61,205.69,203.51,204.32,34381.0
2020-04-23 15:30:00,204.46,204.6,203.24,204.05,55874.0,204.46,204.6,203.24,204.05,55874.0
2020-04-24 09:30:00,208.26,210.0,206.01,208.56,36950.0,208.26,210.0,206.01,208.56,36950.0
2020-04-24 10:00:00,208.9,209.5,207.88,208.59,19961.0,208.9,209.5,207.88,208.59,19961.0
2020-04-24 10:30:00,208.57,209.98,208.31,208.69,20602.0,208.57,209.98,208.31,208.69,20602.0
2020-04-24 11:00:00,209.05,209.89,208.81,209.5,15496.0,209.05,209.89,208.81,209.5,15496.0
2020-04-24 11:30:00,209.51,209.77,209.03,209.22,10118.0,209.51,209.77,209.03,209.22,10118.0
2020-04-24 12:00:00,209.12,209.81,208.83,209.68,12694.0,209.12,209.81,208.83,209.68,12694.0
2020-04-24 12:30:00,209.76,210.14,209.44,209.64,15520.0,209.76,210.14,209.44,209.64,15520.0
2020-04-24 13:00:00,209.72,209.9,209.23,209.23,9654.0,209.72,209.9,209.23,209.23,9654.0
2020-04-24 13:30:00,209.37,210.18,209.12,210.03,10733.0,209.37,210.18,209.12,210.03,10733.0
2020-04-24 14:00:00,209.88,210.11,209.5,209.72,8807.0,209.88,210.11,209.5,209.72,8807.0
2020-04-24 14:30:00,209.8,210.38,209.17,209.23,13196.0,209.8,210.38,209.17,209.23,13196.0
2020-04-24 15:00:00,209.25,209.25,208.46,208.94,11873.0,209.25,209.25,208.46,208.94,11873.0
2020-04-24 15:30:00,208.73,209.36,207.79,208.06,34903.0,208.73,209.36,207.79,208.06,34903.0
2020-04-27 09:30:00,221.13,221.13,211.02,213.04,52539.0,221.13,221.13,211.02,213.04,52539.0
2020-04-27 10:00:00,212.64,213.49,211.19,212.5,14698.0,212.64,213.49,211.19,212.5,14698.0
2020-04-27 10:30:00,212.65,213.45,212.44,212.48,16759.0,212.65,213.45,212.44,212.48,16759.0
2020-04-27 11:00:00,212.68,215.61,212.32,215.0,19126.0,212.68,215.61,212.32,215.0,19126.0
2020-04-27 11:30:00,215.32,216.8,214.81,216.04,21172.0,215.32,216.8,214.81,216.04,21172.0
2020-04-27 12:00:00,216.05,217.37,215.67,217.37,13797.0,216.05,217.37,215.67,217.37,13797.0
2020-04-27 12:30:00,217.43,217.98,216.8,217.23,19083.0,217.43,217.98,216.8,217.23,19083.0
2020-04-27 13:00:00,217.35,217.61,216.21,217.57,24494.0,217.35,217.61,216.21,217.57,24494.0
2020-04-27 13:30:00,217.27,217.58,215.4,215.85,25610.0,217.27,217.58,215.4,215.85,25610.0
2020-04-27 14:00:00,216.0,216.1,214.3,214.67,28815.0,216.0,216.1,214.3,214.67,28815.0
2020-04-27 14:30:00,214.75,215.54,214.01,214.32,7503.0,214.75,215.54,214.01,214.32,7503.0
2020-04-27 15:00:00,214.59,214.94,213.07,213.07,17144.0,214.59,214.94,213.07,213.07,17144.0
2020-04-27 15:30:00,213.34,215.34,213.33,214.32,58032.0,213.34,215.34,213.33,214.32,58032.0
2020-04-28 09:30:00,218.64,219.4,215.8,216.28,37116.0,218.64,219.4,215.8,216.28,37116.0
2020-04-28 10:00:00,215.94,216.39,214.7,215.5,33113.0,215.94,216.39,214.7,215.5,33113.0
2020-04-28 10:30:00,215.57,216.06,212.25,212.46,56316.0,215.57,216.06,212.25,212.46,56316.0
2020-04-28 11:00:00,212.3,214.42,212.15,213.21,33222.0,212.3,214.42,212.15,213.21,33222.0
2020-04-28 11:30:00,212.59,213.23,212.27,213.23,20297.0,212.59,213.23,212.27,213.23,20297.0
2020-04-28 12:00:00,213.23,213.82,212.31,212.89,12304.0,213.23,213.82,212.31,212.89,12304.0
2020-04-28 12:30:00,212.87,214.09,212.79,214.09,12718.0,212.87,214.09,212.79,214.09,12718.0
2020-04-28 13:00:00,214.2,214.94,213.42,214.01,14254.0,214.2,214.94,213.42,214.01,14254.0
2020-04-28 13:30:00,213.95,214.66,213.02,213.29,23982.0,213.95,214.66,213.02,213.29,23982.0
2020-04-28 14:00:00,213.45,215.29,213.45,214.78,16822.0,213.45,215.29,213.45,214.78,16822.0
2020-04-28 14:30:00,214.78,215.21,214.13,214.14,24902.0,214.78,215.21,214.13,214.14,24902.0
2020-04-28 15:00:00,214.19,215.17,213.13,213.33,39654.0,214.19,215.17,213.13,213.33,39654.0
2020-04-28 15:30:00,213.13,213.79,212.26,212.38,95855.0,213.13,213.79,212.26,212.38,95855.0
2020-04-29 09:30:00,220.11,225.79,215.12,219.0,110879.0,220.11,225.79,215.12,219.0,110879.0
2020-04-29 10:00:00,218.83,219.46,214.59,218.12,47782.0,218.83,219.46,214.59,218.12,47782.0
2020-04-29 10:30:00,217.51,218.76,215.22,215.22,31094.0,217.51,218.76,215.22,215.22,31094.0
2020-04-29 11:00:00,216.1,217.39,214.0,215.85,28679.0,216.1,217.39,214.0,215.85,28679.0
2020-04-29 11:30:00,215.82,217.38,215.22,215.95,27029.0,215.82,217.38,215.22,215.95,27029.0
2020-04-29 12:00:00,215.98,217.88,215.86,217.56,24837.0,215.98,217.88,215.86,217.56,24837.0
2020-04-29 12:30:00,217.19,221.78,217.08,218.72,39488.0,217.19,221.78,217.08,218.72,39488.0
2020-04-29 13:00:00,218.88,219.08,217.11,217.94,24600.0,218.88,219.08,217.11,217.94,24600.0
2020-04-29 13:30:00,217.87,217.9,215.95,216.8,19273.0,217.87,217.9,215.95,216.8,19273.0
2020-04-29 14:00:00,217.05,217.05,215.83,216.32,16544.0,217.05,217.05,215.83,216.32,16544.0
2020-04-29 14:30:00,216.43,216.87,215.74,216.21,15528.0,216.43,216.87,215.74,216.21,15528.0
2020-04-29 15:00:00,216.02,216.84,215.91,216.42,31751.0,216.02,216.84,215.91,216.42,31751.0
2020-04-29 15:30:00,216.34,216.41,212.01,212.96,101200.0,216.34,216.41,212.01,212.96,101200.0
2020-04-30 09:30:00,212.54,216.73,211.5,214.31,24169.0,212.54,216.73,211.5,214.31,24169.0
2020-04-30 10:00:00,214.16,218.87,214.16,218.85,18161.0,214.16,218.87,214.16,218.85,18161.0
2020-04-30 10:30:00,219.06,219.92,217.59,217.59,34439.0,219.06,219.92,217.59,217.59,34439.0
2020-04-30 11:00:00,217.58,217.94,216.65,217.89,12130.0,217.58,217.94,216.65,217.89,12130.0
2020-04-30 11:30:00,217.48,218.22,216.31,216.31,6093.0,217.48,218.22,216.31,216.31,6093.0
2020-04-30 12:00:00,216.43,216.85,215.83,216.47,10456.0,216.43,216.85,215.83,216.47,10456.0
2020-04-30 12:30:00,216.28,216.54,215.51,216.06,9900.0,216.28,216.54,215.51,216.06,9900.0
2020-04-30 13:00:00,215.92,217.3,215.88,215.89,11045.0,215.92,217.3,215.88,215.89,11045.0
2020-04-30 13:30:00,215.97,216.74,215.81,216.18,12089.0,215.97,216.74,215.81,216.18,12089.0
2020-04-30 14:00:00,216.21,217.11,216.2,216.7,8226.0,216.21,217.11,216.2,216.7,8226.0
2020-04-30 14:30:00,216.78,216.94,216.27,216.66,18604.0,216.78,216.94,216.27,216.66,18604.0
2020-04-30 15:00:00,216.62,217.29,216.27,216.74,23279.0,216.62,217.29,216.27,216.74,23279.0
2020-04-30 15:30:00,216.75,216.93,213.79,213.91,75851.0,216.75,216.93,213.79,213.91,75851.0
2020-05-01 09:30:00,211.93,216.06,211.64,215.04,35728.0,211.93,216.06,211.64,215.04,35728.0
2020-05-01 10:00:00,215.68,217.45,214.86,215.86,9746.0,215.68,217.45,214.86,215.86,9746.0
2020-05-01 10:30:00,215.86,216.0,215.08,215.53,23178.0,215.86,216.0,215.08,215.53,23178.0
2020-05-01 11:00:00,215.59,216.08,215.05,215.88,11114.0,215.59,216.08,215.05,215.88,11114.0
2020-05-01 11:30:00,215.84,216.49,214.7,215.0,15141.0,215.84,216.49,214.7,215.0,15141.0
2020-05-01 12:00:00,215.0,215.89,214.9,215.53,9776.0,215.0,215.89,214.9,215.53,9776.0
2020-05-01 12:30:00,215.39,216.56,215.14,216.35,9866.0,215.39,216.56,215.14,216.35,9866.0
2020-05-01 13:00:00,216.53,216.81,216.1,216.78,11785.0,216.53,216.81,216.1,216.78,11785.0
2020-05-01 13:30:00,216.84,216.86,215.86,216.14,8400.0,216.84,216.86,215.86,216.14,8400.0
2020-05-01 14:00:00,216.14,218.09,215.99,217.94,29278.0,216.14,218.09,215.99,217.94,29278.0
2020-05-01 14:30:00,217.99,219.54,217.99,219.47,19550.0,217.99,219.54,217.99,219.47,19550.0
2020-05-01 15:00:00,219.32,219.65,217.73,218.1,23638.0,219.32,219.65,217.73,218.1,23638.0
2020-05-01 15:30:00,218.24,219.47,217.67,217.94,98140.0,218.24,219.47,217.67,217.94,98140.0
2020-05-04 09:30:00,218.48,220.0,218.12,219.66,18794.0,218.48,220.0,218.12,219.66,18794.0
2020-05-04 10:00:00,219.27,220.79,219.27,220.3,25763.0,219.27,220.79,219.27,220.3,25763.0
2020-05-04 10:30:00,220.39,221.05,220.12,220.55,16306.0,220.39,221.05,220.12,220.55,16306.0
2020-05-04 11:00:00,220.61,223.55,220.61,223.2,20342.0,220.61,223.55,220.61,223.2,20342.0
2020-05-04 11:30:00,223.78,224.49,223.23,223.45,17075.0,223.78,224.49,223.23,223.45,17075.0
2020-05-04 12:00:00,223.36,224.97,223.36,224.41,36083.0,223.36,224.97,223.36,224.41,36083.0
2020-05-04 12:30:00,224.25,224.43,222.94,223.85,32508.0,224.25,224.43,222.94,223.85,32508.0
2020-05-04 13:00:00,223.94,224.55,223.25,223.93,20533.0,223.94,224.55,223.25,223.93,20533.0
2020-05-04 13:30:00,223.93,225.25,223.68,225.25,17315.0,223.93,225.25,223.68,225.25,17315.0
2020-05-04 14:00:00,225.25,225.45,224.35,225.38,14509.0,225.25,225.45,224.35,225.38,14509.0
2020-05-04 14:30:00,225.38,226.32,224.67,225.99,21941.0,225.38,226.32,224.67,225.99,21941.0
2020-05-04 15:00:00,225.87,226.0,224.59,225.69,22481.0,225.87,226.0,224.59,225.69,22481.0
2020-05-04 15:30:00,225.74,226.38,224.71,225.34,65303.0,225.74,226.38,224.71,225.34,65303.0
2020-05-05 09:30:00,227.56,229.75,227.56,229.26,43934.0,227.56,229.75,227.56,229.26,43934.0
2020-05-05 10:00:00,229.5,230.44,227.91,230.44,20239.0,229.5,230.44,227.91,230.44,20239.0
2020-05-05 10:30:00,230.45,231.65,230.44,231.32,23392.0,230.45,231.65,230.44,231.32,23392.0
2020-05-05 11:00:00,231.43,232.5,230.95,232.39,20111.0,231.43,232.5,230.95,232.39,20111.0
2020-05-05 11:30:00,232.41,234.13,232.06,234.08,11593.0,232.41,234.13,232.06,234.08,11593.0
2020-05-05 12:00:00,234.25,234.36,232.9,233.88,16382.0,234.25,234.36,232.9,233.88,16382.0
2020-05-05 12:30:00,233.74,233.94,232.77,232.83,21163.0,233.74,233.94,232.77,232.83,21163.0
2020-05-05 13:00:00,232.77,233.74,232.77,233.7,9515.0,232.77,233.74,232.77,233.7,9515.0
2020-05-05 13:30:00,233.68,234.96,233.57,234.96,14982.0,233.68,234.96,233.57,234.96,14982.0
2020-05-05 14:00:00,234.51,235.52,234.5,235.3,14058.0,234.51,235.52,234.5,235.3,14058.0
2020-05-05 14:30:00,235.14,236.35,234.66,236.33,11638.0,235.14,236.35,234.66,236.33,11638.0
2020-05-05 15:00:00,236.19,236.93,234.34,234.68,22410.0,236.19,236.93,234.34,234.68,22410.0
2020-05-05 15:30:00,234.76,235.73,233.63,233.87,70586.0,234.76,235.73,233.63,233.87,70586.0
2020-05-06 09:30:00,235.85,237.5,234.5,234.56,44937.0,235.85,237.5,234.5,234.56,44937.0
2020-05-06 10:00:00,234.96,237.89,234.96,237.89,29868.0,234.96,237.89,234.96,237.89,29868.0
2020-05-06 10:30:00,237.91,240.25,237.73,239.84,37657.0,237.91,240.25,237.73,239.84,37657.0
2020-05-06 11:00:00,240.15,240.99,238.21,240.22,54705.0,240.15,240.99,238.21,240.22,54705.0
2020-05-06 11:30:00,240.22,240.49,238.61,239.73,25450.0,240.22,240.49,238.61,239.73,25450.0
2020-05-06 12:00:00,239.86,240.77,239.26,240.71,16348.0,239.86,240.77,239.26,240.71,16348.0
2020-05-06 12:30:00,241.02,241.14,240.36,240.39,16111.0,241.02,241.14,240.36,240.39,16111.0
2020-05-06 13:00:00,240.43,242.48,240.36,242.42,13551.0,240.43,242.48,240.36,242.42,13551.0
2020-05-06 13:30:00,242.38,243.01,242.0,242.43,17489.0,242.38,243.01,242.0,242.43,17489.0
2020-05-06 14:00:00,242.11,242.11,239.87,240.24,12045.0,242.11,242.11,239.87,240.24,12045.0
2020-05-06 14:30:00,240.88,241.55,240.58,240.58,14352.0,240.88,241.55,240.58,240.58,14352.0
2020-05-06 15:00:00,240.54,241.27,240.24,240.98,16167.0,240.54,241.27,240.24,240.98,16167.0
2020-05-06 15:30:00,240.93,241.52,239.83,239.93,101587.0,240.93,241.52,239.83,239.93,101587.0
2020-05-07 09:30:00,243.71,244.74,237.74,237.82,51511.0,243.71,244.74,237.74,237.82,51511.0
2020-05-07 10:00:00,238.15,239.31,237.74,238.52,38618.0,238.15,239.31,237.74,238.52,38618.0
2020-05-07 10:30:00,238.74,238.74,235.68,235.81,31145.0,238.74,238.74,235.68,235.81,31145.0
2020-05-07 11:00:00,236.13,236.15,235.4,235.68,30944.0,236.13,236.15,235.4,235.68,30944.0
2020-05-07 11:30:00,235.8,236.17,234.8,235.26,33118.0,235.8,236.17,234.8,235.26,33118.0
2020-05-07 12:00:00,235.23,236.5,235.05,235.45,35093.0,235.23,236.5,235.05,235.45,35093.0
2020-05-07 12:30:00,235.36,237.22,235.24,236.26,43483.0,235.36,237.22,235.24,236.26,43483.0
2020-05-07 13:00:00,236.37,236.47,235.8,235.89,32740.0,236.37,236.47,235.8,235.89,32740.0
2020-05-07 13:30:00,235.95,235.95,235.03,235.35,25058.0,235.95,235.95,235.03,235.35,25058.0
2020-05-07 14:00:00,235.37,235.48,234.33,234.63,41867.0,235.37,235.48,234.33,234.63,41867.0
2020-05-07 14:30:00,234.53,234.55,233.61,234.19,50971.0,234.53,234.55,233.61,234.19,50971.0
2020-05-07 15:00:00,234.17,235.64,233.64,233.7,59166.0,234.17,235.64,233.64,233.7,59166.0
2020-05-07 15:30:00,233.78,234.33,233.1,233.5,151459.0,233.78,234.33,233.1,233.5,151459.0
2020-05-08 09:30:00,235.71,236.56,232.35,234.46,34140.0,235.71,236.56,232.35,234.46,34140.0
2020-05-08 10:00:00,234.83,235.63,233.35,235.16,25535.0,234.83,235.63,233.35,235.16,25535.0
2020-05-08 10:30:00,235.35,235.69,234.56,234.56,19274.0,235.35,235.69,234.56,234.56,19274.0
2020-05-08 11:00:00,234.94,236.14,234.41,235.2,20463.0,234.94,236.14,234.41,235.2,20463.0
2020-05-08 11:30:00,235.8,237.17,235.8,236.88,9414.0,235.8,237.17,235.8,236.88,9414.0
2020-05-08 12:00:00,236.98,238.23,236.98,238.06,17440.0,236.98,238.23,236.98,238.06,17440.0
2020-05-08 12:30:00,238.05,239.31,237.7,239.22,13496.0,238.05,239.31,237.7,239.22,13496.0
2020-05-08 13:00:00,239.09,239.54,237.72,237.72,12769.0,239.09,239.54,237.72,237.72,12769.0
2020-05-08 13:30:00,237.8,238.12,237.39,237.63,12655.0,237.8,238.12,237.39,237.63,12655.0
2020-05-08 14:00:00,237.76,237.76,236.92,237.34,6997.0,237.76,237.76,236.92,237.34,6997.0
2020-05-08 14:30:00,237.32,238.49,237.18,237.67,21951.0,237.32,238.49,237.18,237.67,21951.0
2020-05-08 15:00:00,237.84,238.39,236.49,237.02,25822.0,237.84,238.39,236.49,237.02,25822.0
2020-05-08 15:30:00,237.02,237.23,235.8,237.13,61032.0,237.02,237.23,235.8,237.13,61032.0
2020-05-11 09:30:00,238.45,245.16,237.57,244.79,59762.0,238.45,245.16,237.57,244.79,59762.0
2020-05-11 10:00:00,244.66,246.81,244.42,246.34,34315.0,244.66,246.81,244.42,246.34,34315.0
2020-05-11 10:30:00,246.31,246.65,244.79,245.85,76567.0,246.31,246.65,244.79,245.85,76567.0
2020-05-11 11:00:00,245.91,246.77,244.83,246.77,48377.0,245.91,246.77,244.83,246.77,48377.0
2020-05-11 11:30:00,246.76,248.02,246.39,246.84,27951.0,246.76,248.02,246.39,246.84,27951.0
2020-05-11 12:00:00,246.98,249.59,246.48,247.93,43775.0,246.98,249.59,246.48,247.93,43775.0
2020-05-11 12:30:00,248.1,250.67,248.09,250.28,32611.0,248.1,250.67,248.09,250.28,32611.0
2020-05-11 13:00:00,250.3,250.98,249.14,249.96,40575.0,250.3,250.98,249.14,249.96,40575.0
2020-05-11 13:30:00,250.04,250.28,249.07,249.65,43310.0,250.04,250.28,249.07,249.65,43310.0
2020-05-11 14:00:00,249.68,250.87,249.47,250.16,34006.0,249.68,250.87,249.47,250.16,34006.0
2020-05-11 14:30:00,250.17,251.51,250.17,251.2,31370.0,250.17,251.51,250.17,251.2,31370.0
2020-05-11 15:00:00,251.21,251.5,250.48,250.9,37272.0,251.21,251.5,250.48,250.9,37272.0
2020-05-11 15:30:00,250.9,251.46,249.53,250.45,147516.0,250.9,251.46,249.53,250.45,147516.0
2020-05-12 09:30:00,257.85,258.0,250.39,253.0,50447.0,257.85,258.0,250.39,253.0,50447.0
2020-05-12 10:00:00,252.63,252.93,249.26,249.6,40559.0,252.63,252.93,249.26,249.6,40559.0
2020-05-12 10:30:00,249.95,251.74,249.73,251.15,29726.0,249.95,251.74,249.73,251.15,29726.0
2020-05-12 11:00:00,251.19,251.94,249.51,250.38,43023.0,251.19,251.94,249.51,250.38,43023.0
2020-05-12 11:30:00,250.51,251.65,250.14,251.47,26276.0,250.51,251.65,250.14,251.47,26276.0
2020-05-12 12:00:00,250.98,252.18,249.79,250.4,27293.0,250.98,252.18,249.79,250.4,27293.0
2020-05-12 12:30:00,250.72,251.05,249.64,250.38,17949.0,250.72,251.05,249.64,250.38,17949.0
2020-05-12 13:00:00,250.28,250.65,247.93,247.94,21905.0,250.28,250.65,247.93,247.94,21905.0
2020-05-12 13:30:00,248.08,249.53,248.06,249.28,21065.0,248.08,249.53,248.06,249.28,21065.0
2020-05-12 14:00:00,249.36,249.5,248.47,248.85,16801.0,249.36,249.5,248.47,248.85,16801.0
2020-05-12 14:30:00,248.75,248.75,247.25,247.31,19003.0,248.75,248.75,247.25,247.31,19003.0
2020-05-12 15:00:00,247.25,247.53,245.49,245.56,31906.0,247.25,247.53,245.49,245.56,31906.0
2020-05-12 15:30:00,245.68,245.81,243.28,243.62,122106.0,245.68,245.81,243.28,243.62,122106.0
2020-05-13 09:30:00,246.8,247.4,244.6,245.74,44299.0,246.8,247.4,244.6,245.74,44299.0
2020-05-13 10:00:00,245.86,247.71,245.76,247.6,19703.0,245.86,247.71,245.76,247.6,19703.0
2020-05-13 10:30:00,247.37,249.58,246.97,248.26,17845.0,247.37,249.58,246.97,248.26,17845.0
2020-05-13 11:00:00,248.25,248.86,246.86,247.12,17066.0,248.25,248.86,246.86,247.12,17066.0
2020-05-13 11:30:00,247.35,247.35,243.19,243.24,23474.0,247.35,247.35,243.19,243.24,23474.0
2020-05-13 12:00:00,243.16,243.2,238.89,241.11,39511.0,243.16,243.2,238.89,241.11,39511.0
2020-05-13 12:30:00,241.09,242.56,239.1,242.56,32498.0,241.09,242.56,239.1,242.56,32498.0
2020-05-13 13:00:00,242.06,242.06,239.73,240.84,13646.0,242.06,242.06,239.73,240.84,13646.0
2020-05-13 13:30:00,240.82,242.24,240.01,240.01,12280.0,240.82,242.24,240.01,240.01,12280.0
2020-05-13 14:00:00,240.09,242.0,240.06,241.25,10545.0,240.09,242.0,240.06,241.25,10545.0
2020-05-13 14:30:00,241.29,241.61,240.42,240.87,13800.0,241.29,241.61,240.42,240.87,13800.0
2020-05-13 15:00:00,240.84,242.38,240.68,241.58,19116.0,240.84,242.38,240.68,241.58,19116.0
2020-05-13 15:30:00,241.55,241.8,239.66,241.05,94367.0,241.55,241.8,239.66,241.05,94367.0
2020-05-14 09:30:00,240.81,243.75,239.5,241.08,21969.0,240.81,243.75,239.5,241.08,21969.0
2020-05-14 10:00:00,240.84,241.77,239.01,240.66,40186.0,240.84,241.77,239.01,240.66,40186.0
2020-05-14 10:30:00,240.47,240.85,239.27,239.64,19111.0,240.47,240.85,239.27,239.64,19111.0
2020-05-14 11:00:00,239.66,242.16,239.41,241.93,11733.0,239.66,242.16,239.41,241.93,11733.0
2020-05-14 11:30:00,242.07,245.65,242.07,242.5,32714.0,242.07,245.65,242.07,242.5,32714.0
2020-05-14 12:00:00,242.77,244.31,242.07,243.57,9754.0,242.77,244.31,242.07,243.57,9754.0
2020-05-14 12:30:00,243.66,245.22,243.66,244.68,11151.0,243.66,245.22,243.66,244.68,11151.0
2020-05-14 13:00:00,244.69,245.58,244.38,245.12,14691.0,244.69,245.58,244.38,245.12,14691.0
2020-05-14 13:30:00,245.6,246.02,244.3,244.77,24846.0,245.6,246.02,244.3,244.77,24846.0
2020-05-14 14:00:00,244.33,245.1,243.9,245.01,21367.0,244.33,245.1,243.9,245.01,21367.0
2020-05-14 14:30:00,245.09,245.1,243.53,243.91,21658.0,245.09,245.1,243.53,243.91,21658.0
2020-05-14 15:00:00,244.07,245.75,244.03,245.45,23552.0,244.07,245.75,244.03,245.45,23552.0
2020-05-14 15:30:00,245.67,247.06,244.9,245.95,56341.0,245.67,247.06,244.9,245.95,56341.0
2020-05-15 09:30:00,244.72,251.71,244.72,251.71,37853.0,244.72,251.71,244.72,251.71,37853.0
2020-05-15 10:00:00,251.5,252.2,249.01,250.77,24633.0,251.5,252.2,249.01,250.77,24633.0
2020-05-15 10:30:00,250.79,251.84,248.42,248.43,49028.0,250.79,251.84,248.42,248.43,49028.0
2020-05-15 11:00:00,249.03,249.79,247.39,249.61,9919.0,249.03,249.79,247.39,249.61,9919.0
2020-05-15 11:30:00,249.63,251.2,249.29,251.03,11132.0,249.63,251.2,249.29,251.03,11132.0
2020-05-15 12:00:00,251.04,251.7,250.24,250.82,19346.0,251.04,251.7,250.24,250.82,19346.0
2020-05-15 12:30:00,250.76,250.92,248.5,249.85,23607.0,250.76,250.92,248.5,249.85,23607.0
2020-05-15 13:00:00,249.88,251.97,249.87,251.44,21999.0,249.88,251.97,249.87,251.44,21999.0
2020-05-15 13:30:00,251.32,251.32,249.07,249.85,22040.0,251.32,251.32,249.07,249.85,22040.0
2020-05-15 14:00:00,250.05,250.74,250.05,250.54,12633.0,250.05,250.74,250.05,250.54,12633.0
2020-05-15 14:30:00,250.43,250.64,249.67,250.02,11468.0,250.43,250.64,249.67,250.02,11468.0
2020-05-15 15:00:00,249.9,250.35,248.18,248.18,30539.0,249.9,250.35,248.18,248.18,30539.0
2020-05-15 15:30:00,248.25,249.22,247.27,248.9,73255.0,248.25,249.22,247.27,248.9,73255.0
2020-05-18 09:30:00,250.2,254.66,249.0,250.63,36016.0,250.2,254.66,249.0,250.63,36016.0
2020-05-18 10:00:00,250.87,252.41,249.17,252.4,21296.0,250.87,252.41,249.17,252.4,21296.0
2020-05-18 10:30:00,252.47,253.09,250.32,250.89,19387.0,252.47,253.09,250.32,250.89,19387.0
2020-05-18 11:00:00,250.79,252.45,250.75,250.91,29158.0,250.79,252.45,250.75,250.91,29158.0
2020-05-18 11:30:00,250.85,252.0,250.85,251.13,30943.0,250.85,252.0,250.85,251.13,30943.0
2020-05-18 12:00:00,251.12,251.38,250.28,250.5,10436.0,251.12,251.38,250.28,250.5,10436.0
2020-05-18 12:30:00,250.49,250.53,247.68,247.75,13465.0,250.49,250.53,247.68,247.75,13465.0
2020-05-18 13:00:00,247.72,248.62,247.49,248.07,11894.0,247.72,248.62,247.49,248.07,11894.0
2020-05-18 13:30:00,248.09,248.55,247.73,247.99,10707.0,248.09,248.55,247.73,247.99,10707.0
2020-05-18 14:00:00,247.99,249.48,247.99,248.99,19942.0,247.99,249.48,247.99,248.99,19942.0
2020-05-18 14:30:00,248.82,249.21,248.21,248.55,20206.0,248.82,249.21,248.21,248.55,20206.0
2020-05-18 15:00:00,248.39,248.63,247.78,248.38,34455.0,248.39,248.63,247.78,248.38,34455.0
2020-05-18 15:30:00,248.44,248.83,246.6,246.78,93955.0,248.44,248.83,246.6,246.78,93955.0
2020-05-19 09:30:00,247.73,250.48,246.88,248.0,40881.0,247.73,250.48,246.88,248.0,40881.0
2020-05-19 10:00:00,247.93,248.85,246.5,247.37,35386.0,247.93,248.85,246.5,247.37,35386.0
2020-05-19 10:30:00,247.66,248.0,245.18,245.48,27914.0,247.66,248.0,245.18,245.48,27914.0
2020-05-19 11:00:00,245.4,246.42,244.51,244.84,18283.0,245.4,246.42,244.51,244.84,18283.0
2020-05-19 11:30:00,244.6,245.52,244.2,244.2,11172.0,244.6,245.52,244.2,244.2,11172.0
2020-05-19 12:00:00,244.39,244.79,243.66,244.5,11639.0,244.39,244.79,243.66,244.5,11639.0
2020-05-19 12:30:00,244.64,245.23,243.38,244.88,23992.0,244.64,245.23,243.38,244.88,23992.0
2020-05-19 13:00:00,244.83,245.73,244.83,245.71,10880.0,244.83,245.73,244.83,245.71,10880.0
2020-05-19 13:30:00,245.46,246.51,245.44,245.81,8115.0,245.46,246.51,245.44,245.81,8115.0
2020-05-19 14:00:00,245.99,248.4,245.99,247.61,21554.0,245.99,248.4,245.99,247.61,21554.0
2020-05-19 14:30:00,247.62,249.68,247.04,247.04,24355.0,247.62,249.68,247.04,247.04,24355.0
2020-05-19 15:00:00,247.46,248.82,247.46,248.32,13149.0,247.46,248.82,247.46,248.32,13149.0
2020-05-19 15:30:00,248.56,248.88,246.02,246.02,53540.0,248.56,248.88,246.02,246.02,53540.0
2020-05-20 09:30:00,248.99,249.02,245.0,245.77,35989.0,248.99,249.02,245.0,245.77,35989.0
2020-05-20 10:00:00,245.68,247.1,244.16,246.93,25241.0,245.68,247.1,244.16,246.93,25241.0
2020-05-20 10:30:00,246.93,247.55,246.63,247.39,28877.0,246.93,247.55,246.63,247.39,28877.0
2020-05-20 11:00:00,247.52,249.57,247.25,247.95,22241.0,247.52,249.57,247.25,247.95,22241.0
2020-05-20 11:30:00,248.1,248.76,247.85,248.68,11963.0,248.1,248.76,247.85,248.68,11963.0
2020-05-20 12:00:00,248.8,248.89,246.36,247.04,14236.0,248.8,248.89,246.36,247.04,14236.0
2020-05-20 12:30:00,247.01,247.2,244.93,245.68,19690.0,247.01,247.2,244.93,245.68,19690.0
2020-05-20 13:00:00,246.02,247.2,245.68,247.2,9719.0,246.02,247.2,245.68,247.2,9719.0
2020-05-20 13:30:00,247.25,248.15,247.04,247.42,12870.0,247.25,248.15,247.04,247.42,12870.0
2020-05-20 14:00:00,247.37,247.96,246.84,247.01,9731.0,247.37,247.96,246.84,247.01,9731.0
2020-05-20 14:30:00,247.18,248.0,247.17,247.71,10857.0,247.18,248.0,247.17,247.71,10857.0
2020-05-20 15:00:00,247.71,249.42,247.22,249.14,34094.0,247.71,249.42,247.22,249.14,34094.0
2020-05-20 15:30:00,249.18,249.34,247.9,248.95,53327.0,249.18,249.34,247.9,248.95,53327.0
2020-05-21 09:30:00,249.98,250.56,247.27,249.71,21125.0,249.98,250.56,247.27,249.71,21125.0
2020-05-21 10:00:00,249.11,249.5,246.5,246.83,15904.0,249.11,249.5,246.5,246.83,15904.0
2020-05-21 10:30:00,246.16,246.59,245.6,246.09,13511.0,246.16,246.59,245.6,246.09,13511.0
2020-05-21 11:00:00,245.81,245.81,243.23,244.01,24900.0,245.81,245.81,243.23,244.01,24900.0
2020-05-21 11:30:00,244.33,246.19,244.1,245.24,19826.0,244.33,246.19,244.1,245.24,19826.0
2020-05-21 12:00:00,244.84,245.49,244.2,244.2,11006.0,244.84,245.49,244.2,244.2,11006.0
2020-05-21 12:30:00,244.2,244.32,242.37,242.44,15615.0,244.2,244.32,242.37,242.44,15615.0
2020-05-21 13:00:00,242.71,243.63,242.07,242.55,29309.0,242.71,243.63,242.07,242.55,29309.0
2020-05-21 13:30:00,242.61,244.35,242.32,244.16,18732.0,242.61,244.35,242.32,244.16,18732.0
2020-05-21 14:00:00,244.06,244.78,243.69,244.32,20618.0,244.06,244.78,243.69,244.32,20618.0
2020-05-21 14:30:00,244.38,244.4,242.91,243.38,23198.0,244.38,244.4,242.91,243.38,23198.0
2020-05-21 15:00:00,243.46,243.97,243.2,243.26,29828.0,243.46,243.97,243.2,243.26,29828.0
2020-05-21 15:30:00,243.1,243.83,241.66,242.87,92295.0,243.1,243.83,241.66,242.87,92295.0
2020-05-22 09:30:00,242.78,243.55,240.09,242.48,30487.0,242.78,243.55,240.09,242.48,30487.0
2020-05-22 10:00:00,242.23,244.76,242.2,244.76,32165.0,242.23,244.76,242.2,244.76,32165.0
2020-05-22 10:30:00,244.69,245.05,243.64,245.05,12873.0,244.69,245.05,243.64,245.05,12873.0
2020-05-22 11:00:00,245.13,245.56,244.09,244.58,17044.0,245.13,245.56,244.09,244.58,17044.0
2020-05-22 11:30:00,244.64,245.41,244.59,244.94,8569.0,244.64,245.41,244.59,244.94,8569.0
2020-05-22 12:00:00,245.03,245.49,244.85,245.32,6659.0,245.03,245.49,244.85,245.32,6659.0
2020-05-22 12:30:00,245.44,246.08,245.13,245.13,12203.0,245.44,246.08,245.13,245.13,12203.0
2020-05-22 13:00:00,245.07,245.45,244.49,245.42,10754.0,245.07,245.45,244.49,245.42,10754.0
2020-05-22 13:30:00,245.29,245.3,244.74,244.94,8943.0,245.29,245.3,244.74,244.94,8943.0
2020-05-22 14:00:00,245.06,245.67,244.91,245.56,10731.0,245.06,245.67,244.91,245.56,10731.0
2020-05-22 14:30:00,245.76,246.63,245.76,246.5,11850.0,245.76,246.63,245.76,246.5,11850.0
2020-05-22 15:00:00,246.64,246.71,245.0,245.19,21730.0,246.64,246.71,245.0,245.19,21730.0
2020-05-22 15:30:00,245.19,246.73,244.86,246.68,61131.0,245.19,246.73,244.86,246.68,61131.0
2020-05-26 09:30:00,250.0,250.0,240.18,240.23,42517.0,250.0,250.0,240.18,240.23,42517.0
2020-05-26 10:00:00,240.29,240.29,236.75,236.75,72081.0,240.29,240.29,236.75,236.75,72081.0
2020-05-26 10:30:00,236.83,238.0,235.26,236.5,40303.0,236.83,238.0,235.26,236.5,40303.0
2020-05-26 11:00:00,236.57,236.76,234.1,234.61,47859.0,236.57,236.76,234.1,234.61,47859.0
2020-05-26 11:30:00,234.7,235.34,234.35,235.24,41657.0,234.7,235.34,234.35,235.24,41657.0
2020-05-26 12:00:00,235.32,236.11,234.89,235.9,22969.0,235.32,236.11,234.89,235.9,22969.0
2020-05-26 12:30:00,235.95,236.09,234.99,235.06,29557.0,235.95,236.09,234.99,235.06,29557.0
2020-05-26 13:00:00,235.14,237.33,235.14,237.33,49502.0,235.14,237.33,235.14,237.33,49502.0
2020-05-26 13:30:00,237.26,237.26,235.91,236.88,24352.0,237.26,237.26,235.91,236.88,24352.0
2020-05-26 14:00:00,236.81,236.81,235.86,236.13,14813.0,236.81,236.81,235.86,236.13,14813.0
2020-05-26 14:30:00,236.17,236.56,235.89,236.33,25056.0,236.17,236.56,235.89,236.33,25056.0
2020-05-26 15:00:00,236.22,236.52,235.83,236.06,30899.0,236.22,236.52,235.83,236.06,30899.0
2020-05-26 15:30:00,236.07,236.52,234.38,235.08,119572.0,236.07,236.52,234.38,235.08,119572.0
2020-05-27 09:30:00,231.0,231.74,219.02,219.34,100224.0,231.0,231.74,219.02,219.34,100224.0
2020-05-27 10:00:00,219.74,222.91,219.47,220.46,71977.0,219.74,222.91,219.47,220.46,71977.0
2020-05-27 10:30:00,220.5,222.84,218.37,219.0,43893.0,220.5,222.84,218.37,219.0,43893.0
2020-05-27 11:00:00,219.0,219.97,217.48,219.45,30853.0,219.0,219.97,217.48,219.45,30853.0
2020-05-27 11:30:00,219.37,220.6,219.14,219.96,38308.0,219.37,220.6,219.14,219.96,38308.0
2020-05-27 12:00:00,220.18,224.71,220.03,222.96,28632.0,220.18,224.71,220.03,222.96,28632.0
2020-05-27 12:30:00,223.19,223.89,222.48,223.23,24479.0,223.19,223.89,222.48,223.23,24479.0
2020-05-27 13:00:00,223.09,224.72,222.78,223.53,27208.0,223.09,224.72,222.78,223.53,27208.0
2020-05-27 13:30:00,223.59,223.6,221.32,221.48,37746.0,223.59,223.6,221.32,221.48,37746.0
2020-05-27 14:00:00,221.56,223.61,221.56,223.27,27674.0,221.56,223.61,221.56,223.27,27674.0
2020-05-27 14:30:00,223.3,224.02,222.81,223.73,26048.0,223.3,224.02,222.81,223.73,26048.0
2020-05-27 15:00:00,223.79,225.13,223.7,224.64,27460.0,223.79,225.13,223.7,224.64,27460.0
2020-05-27 15:30:00,224.62,224.83,223.32,224.06,101566.0,224.62,224.83,223.32,224.06,101566.0
2020-05-28 09:30:00,225.38,229.42,225.38,227.25,94041.0,225.38,229.42,225.38,227.25,94041.0
2020-05-28 10:00:00,227.2,233.7,226.48,233.58,60993.0,227.2,233.7,226.48,233.58,60993.0
2020-05-28 10:30:00,233.61,237.98,233.4,237.81,53934.0,233.61,237.98,233.4,237.81,53934.0
2020-05-28 11:00:00,237.71,239.2,237.31,238.4,35137.0,237.71,239.2,237.31,238.4,35137.0
2020-05-28 11:30:00,237.88,238.64,236.37,237.52,20979.0,237.88,238.64,236.37,237.52,20979.0
2020-05-28 12:00:00,238.21,238.21,236.01,236.01,22683.0,238.21,238.21,236.01,236.01,22683.0
2020-05-28 12:30:00,236.01,237.21,235.64,236.65,24450.0,236.01,237.21,235.64,236.65,24450.0
2020-05-28 13:00:00,236.78,237.13,236.11,236.25,32134.0,236.78,237.13,236.11,236.25,32134.0
2020-05-28 13:30:00,236.26,236.79,235.81,235.91,22251.0,236.26,236.79,235.81,235.91,22251.0
2020-05-28 14:00:00,235.93,236.23,234.43,235.46,27812.0,235.93,236.23,234.43,235.46,27812.0
2020-05-28 14:30:00,235.65,236.6,235.51,236.32,33041.0,235.65,236.6,235.51,236.32,33041.0
2020-05-28 15:00:00,236.34,237.15,235.64,236.32,38104.0,236.34,237.15,235.64,236.32,38104.0
2020-05-28 15:30:00,236.33,236.74,233.81,234.36,89530.0,236.33,236.74,233.81,234.36,89530.0
2020-05-29 09:30:00,238.3,243.0,237.06,241.86,54007.0,238.3,243.0,237.06,241.86,54007.0
2020-05-29 10:00:00,242.21,242.81,235.9,237.4,49627.0,242.21,242.81,235.9,237.4,49627.0
2020-05-29 10:30:00,237.31,239.53,236.23,236.54,32020.0,237.31,239.53,236.23,236.54,32020.0
2020-05-29 11:00:00,236.37,239.06,236.23,238.89,31785.0,236.37,239.06,236.23,238.89,31785.0
2020-05-29 11:30:00,239.05,239.05,237.7,238.07,27429.0,239.05,239.05,237.7,238.07,27429.0
2020-05-29 12:00:00,238.12,238.35,236.39,237.03,34899.0,238.12,238.35,236.39,237.03,34899.0
2020-05-29 12:30:00,237.16,237.16,235.37,236.47,33014.0,237.16,237.16,235.37,236.47,33014.0
2020-05-29 13:00:00,236.71,238.0,236.09,237.53,33938.0,236.71,238.0,236.09,237.53,33938.0
2020-05-29 13:30:00,237.54,238.24,236.37,237.75,30689.0,237.54,238.24,236.37,237.75,30689.0
2020-05-29 14:00:00,237.83,238.79,237.22,238.79,27584.0,237.83,238.79,237.22,238.79,27584.0
2020-05-29 14:30:00,238.71,239.17,236.15,238.3,40889.0,238.71,239.17,236.15,238.3,40889.0
2020-05-29 15:00:00,238.88,239.0,237.71,238.3,41277.0,238.88,239.0,237.71,238.3,41277.0
2020-05-29 15:30:00,238.31,240.98,238.29,240.1,251583.0,238.31,240.98,238.29,240.1,251583.0
2020-06-01 09:30:00,239.48,240.61,235.72,235.83,48485.0,239.48,240.61,235.72,235.83,48485.0
2020-06-01 10:00:00,235.7,235.7,234.07,234.33,37019.0,235.7,235.7,234.07,234.33,37019.0
2020-06-01 10:30:00,234.33,235.52,232.55,234.74,45044.0,234.33,235.52,232.55,234.74,45044.0
2020-06-01 11:00:00,234.85,235.18,233.54,233.8,30416.0,234.85,235.18,233.54,233.8,30416.0
2020-06-01 11:30:00,233.82,235.64,233.8,235.31,21289.0,233.82,235.64,233.8,235.31,21289.0
2020-06-01 12:00:00,235.48,237.02,235.22,236.49,20447.0,235.48,237.02,235.22,236.49,20447.0
2020-06-01 12:30:00,236.33,237.42,236.05,237.07,18360.0,236.33,237.42,236.05,237.07,18360.0
2020-06-01 13:00:00,237.02,237.76,236.5,237.01,28571.0,237.02,237.76,236.5,237.01,28571.0
2020-06-01 13:30:00,237.11,237.58,236.8,237.43,7445.0,237.11,237.58,236.8,237.43,7445.0
2020-06-01 14:00:00,237.43,238.82,237.01,238.72,13441.0,237.43,238.82,237.01,238.72,13441.0
2020-06-01 14:30:00,238.76,240.02,238.45,238.63,15922.0,238.76,240.02,238.45,238.63,15922.0
2020-06-01 15:00:00,238.6,238.63,237.71,238.14,19703.0,238.6,238.63,237.71,238.14,19703.0
2020-06-01 15:30:00,238.2,238.2,236.71,236.8,75814.0,238.2,238.2,236.71,236.8,75814.0
2020-06-02 09:30:00,235.43,235.99,229.01,232.33,43170.0,235.43,235.99,229.01,232.33,43170.0
2020-06-02 10:00:00,232.12,234.76,231.63,234.17,53859.0,232.12,234.76,231.63,234.17,53859.0
2020-06-02 10:30:00,234.19,235.14,233.44,233.55,24578.0,234.19,235.14,233.44,233.55,24578.0
2020-06-02 11:00:00,233.35,233.35,230.53,231.84,40279.0,233.35,233.35,230.53,231.84,40279.0
2020-06-02 11:30:00,231.66,232.01,230.75,231.11,27848.0,231.66,232.01,230.75,231.11,27848.0
2020-06-02 12:00:00,231.13,231.98,231.05,231.45,18585.0,231.13,231.98,231.05,231.45,18585.0
2020-06-02 12:30:00,231.66,231.85,230.69,231.56,14724.0,231.66,231.85,230.69,231.56,14724.0
2020-06-02 13:00:00,231.66,232.87,231.33,232.59,12413.0,231.66,232.87,231.33,232.59,12413.0
2020-06-02 13:30:00,232.74,233.47,232.51,232.87,15068.0,232.74,233.47,232.51,232.87,15068.0
2020-06-02 14:00:00,232.99,233.29,230.93,232.43,25576.0,232.99,233.29,230.93,232.43,25576.0
2020-06-02 14:30:00,232.68,233.55,232.56,232.96,10840.0,232.68,233.55,232.56,232.96,10840.0
2020-06-02 15:00:00,233.05,233.18,231.89,232.36,16822.0,233.05,233.18,231.89,232.36,16822.0
2020-06-02 15:30:00,232.23,234.61,232.17,234.61,76717.0,232.23,234.61,232.17,234.61,76717.0
2020-06-03 09:30:00,232.53,233.74,230.54,232.04,56106.0,232.53,233.74,230.54,232.04,56106.0
2020-06-03 10:00:00,232.0,234.45,231.63,233.15,25805.0,232.0,234.45,231.63,233.15,25805.0
2020-06-03 10:30:00,232.97,233.77,230.23,230.52,49172.0,232.97,233.77,230.23,230.52,49172.0
2020-06-03 11:00:00,230.37,231.11,229.2,229.77,37497.0,230.37,231.11,229.2,229.77,37497.0
2020-06-03 11:30:00,230.07,230.24,229.0,229.08,15725.0,230.07,230.24,229.0,229.08,15725.0
2020-06-03 12:00:00,228.67,228.92,226.43,226.9,19363.0,228.67,228.92,226.43,226.9,19363.0
2020-06-03 12:30:00,226.9,226.9,225.6,226.62,26964.0,226.9,226.9,225.6,226.62,26964.0
2020-06-03 13:00:00,226.51,227.27,225.83,226.97,31880.0,226.51,227.27,225.83,226.97,31880.0
2020-06-03 13:30:00,226.93,227.38,226.33,226.64,19166.0,226.93,227.38,226.33,226.64,19166.0
2020-06-03 14:00:00,226.79,227.52,226.61,226.9,20909.0,226.79,227.52,226.61,226.9,20909.0
2020-06-03 14:30:00,226.91,227.67,226.9,227.49,16810.0,226.91,227.67,226.9,227.49,16810.0
2020-06-03 15:00:00,227.39,227.72,226.44,227.0,47946.0,227.39,227.72,226.44,227.0,47946.0
2020-06-03 15:30:00,226.95,227.19,226.03,226.99,107096.0,226.95,227.19,226.03,226.99,107096.0
2020-06-04 09:30:00,225.37,228.37,224.42,226.17,27812.0,225.37,228.37,224.42,226.17,27812.0
2020-06-04 10:00:00,226.0,226.0,222.46,222.46,31493.0,226.0,226.0,222.46,222.46,31493.0
2020-06-04 10:30:00,222.24,222.79,220.81,221.08,31172.0,222.24,222.79,220.81,221.08,31172.0
2020-06-04 11:00:00,221.21,221.48,219.2,219.41,35531.0,221.21,221.48,219.2,219.41,35531.0
2020-06-04 11:30:00,219.42,220.49,218.64,220.18,43829.0,219.42,220.49,218.64,220.18,43829.0
2020-06-04 12:00:00,220.49,220.49,218.01,218.29,34570.0,220.49,220.49,218.01,218.29,34570.0
2020-06-04 12:30:00,218.36,219.02,217.76,217.84,31214.0,218.36,219.02,217.76,217.84,31214.0
2020-06-04 13:00:00,217.99,218.83,217.36,217.36,36414.0,217.99,218.83,217.36,217.36,36414.0
2020-06-04 13:30:00,217.4,219.28,216.27,218.55,46576.0,217.4,219.28,216.27,218.55,46576.0
2020-06-04 14:00:00,218.63,218.8,217.59,218.11,41134.0,218.63,218.8,217.59,218.11,41134.0
2020-06-04 14:30:00,218.17,218.17,216.44,216.5,32343.0,218.17,218.17,216.44,216.5,32343.0
2020-06-04 15:00:00,216.45,218.67,216.32,218.15,30919.0,216.45,218.67,216.32,218.15,30919.0
2020-06-04 15:30:00,218.14,218.79,217.47,218.61,111100.0,218.14,218.79,217.47,218.61,111100.0
2020-06-05 09:30:00,216.17,217.43,212.27,214.75,73451.0,216.17,217.43,212.27,214.75,73451.0
2020-06-05 10:00:00,214.58,217.8,214.07,217.59,54391.0,214.58,217.8,214.07,217.59,54391.0
2020-06-05 10:30:00,217.11,219.23,216.92,218.21,41109.0,217.11,219.23,216.92,218.21,41109.0
2020-06-05 11:00:00,218.25,218.35,217.03,217.58,38681.0,218.25,218.35,217.03,217.58,38681.0
2020-06-05 11:30:00,217.71,219.83,217.23,219.8,53570.0,217.71,219.83,217.23,219.8,53570.0
2020-06-05 12:00:00,219.81,220.39,219.42,219.59,38194.0,219.81,220.39,219.42,219.59,38194.0
2020-06-05 12:30:00,219.63,220.07,218.9,219.49,39535.0,219.63,220.07,218.9,219.49,39535.0
2020-06-05 13:00:00,219.42,221.0,219.25,220.85,19504.0,219.42,221.0,219.25,220.85,19504.0
2020-06-05 13:30:00,220.83,222.17,220.75,222.17,32048.0,220.83,222.17,220.75,222.17,32048.0
2020-06-05 14:00:00,222.17,223.1,221.92,222.76,18600.0,222.17,223.1,221.92,222.76,18600.0
2020-06-05 14:30:00,222.84,222.88,221.7,221.71,21354.0,222.84,222.88,221.7,221.71,21354.0
2020-06-05 15:00:00,221.81,221.83,220.56,220.98,23931.0,221.81,221.83,220.56,220.98,23931.0
2020-06-05 15:30:00,220.95,221.51,219.85,220.45,112339.0,220.95,221.51,219.85,220.45,112339.0
2020-06-08 09:30:00,216.69,217.15,213.01,213.56,51313.0,216.69,217.15,213.01,213.56,51313.0
2020-06-08 10:00:00,213.66,217.11,211.83,217.11,34150.0,213.66,217.11,211.83,217.11,34150.0
2020-06-08 10:30:00,217.1,217.35,215.53,215.56,24665.0,217.1,217.35,215.53,215.56,24665.0
2020-06-08 11:00:00,215.64,215.99,215.13,215.5,14258.0,215.64,215.99,215.13,215.5,14258.0
2020-06-08 11:30:00,215.62,216.2,215.38,215.49,9393.0,215.62,216.2,215.38,215.49,9393.0
2020-06-08 12:00:00,215.42,215.53,214.72,214.78,17701.0,215.42,215.53,214.72,214.78,17701.0
2020-06-08 12:30:00,214.88,215.57,214.57,214.95,25297.0,214.88,215.57,214.57,214.95,25297.0
2020-06-08 13:00:00,214.97,215.06,213.8,214.01,23087.0,214.97,215.06,213.8,214.01,23087.0
2020-06-08 13:30:00,214.01,214.53,213.85,214.0,24620.0,214.01,214.53,213.85,214.0,24620.0
2020-06-08 14:00:00,214.04,214.5,213.65,214.14,42481.0,214.04,214.5,213.65,214.14,42481.0
2020-06-08 14:30:00,214.12,215.36,214.01,214.91,37780.0,214.12,215.36,214.01,214.91,37780.0
2020-06-08 15:00:00,214.84,215.12,213.91,214.05,34830.0,214.84,215.12,213.91,214.05,34830.0
2020-06-08 15:30:00,214.05,214.73,213.42,214.19,103224.0,214.05,214.73,213.42,214.19,103224.0
2020-06-09 09:30:00,216.45,219.3,213.57,218.03,48844.0,216.45,219.3,213.57,218.03,48844.0
2020-06-09 10:00:00,218.65,219.45,215.46,216.16,52015.0,218.65,219.45,215.46,216.16,52015.0
2020-06-09 10:30:00,216.34,217.29,215.79,216.82,16869.0,216.34,217.29,215.79,216.82,16869.0
2020-06-09 11:00:00,216.92,217.61,216.25,216.95,11416.0,216.92,217.61,216.25,216.95,11416.0
2020-06-09 11:30:00,217.18,217.53,216.63,217.46,9400.0,217.18,217.53,216.63,217.46,9400.0
2020-06-09 12:00:00,217.13,217.94,216.89,217.74,9498.0,217.13,217.94,216.89,217.74,9498.0
2020-06-09 12:30:00,217.81,218.38,217.27,218.28,10075.0,217.81,218.38,217.27,218.28,10075.0
2020-06-09 13:00:00,218.31,218.4,217.09,217.28,10340.0,218.31,218.4,217.09,217.28,10340.0
2020-06-09 13:30:00,217.37,218.25,217.12,218.08,12277.0,217.37,218.25,217.12,218.08,12277.0
2020-06-09 14:00:00,217.99,218.07,216.81,217.02,13702.0,217.99,218.07,216.81,217.02,13702.0
2020-06-09 14:30:00,216.95,217.71,216.77,216.95,15762.0,216.95,217.71,216.77,216.95,15762.0
2020-06-09 15:00:00,216.95,216.95,216.15,216.33,15803.0,216.95,216.95,216.15,216.33,15803.0
2020-06-09 15:30:00,216.37,216.62,215.53,215.68,47739.0,216.37,216.62,215.53,215.68,47739.0
2020-06-10 09:30:00,218.66,222.0,217.54,220.9,38128.0,218.66,222.0,217.54,220.9,38128.0
2020-06-10 10:00:00,220.86,223.3,220.76,222.47,32293.0,220.86,223.3,220.76,222.47,32293.0
2020-06-10 10:30:00,222.52,222.72,219.91,220.45,20484.0,222.52,222.72,219.91,220.45,20484.0
2020-06-10 11:00:00,220.34,222.02,219.36,221.95,13080.0,220.34,222.02,219.36,221.95,13080.0
2020-06-10 11:30:00,221.64,221.94,219.81,219.83,18042.0,221.64,221.94,219.81,219.83,18042.0
2020-06-10 12:00:00,219.65,222.21,219.02,222.08,15804.0,219.65,222.21,219.02,222.08,15804.0
2020-06-10 12:30:00,221.97,223.24,221.78,222.83,18923.0,221.97,223.24,221.78,222.83,18923.0
2020-06-10 13:00:00,222.73,223.13,222.2,222.26,11300.0,222.73,223.13,222.2,222.26,11300.0
2020-06-10 13:30:00,222.17,222.95,222.05,222.66,15226.0,222.17,222.95,222.05,222.66,15226.0
2020-06-10 14:00:00,222.83,224.5,222.53,224.0,28543.0,222.83,224.5,222.53,224.0,28543.0
2020-06-10 14:30:00,224.08,224.59,223.44,223.9,18808.0,224.08,224.59,223.44,223.9,18808.0
2020-06-10 15:00:00,223.87,225.94,223.69,225.88,30735.0,223.87,225.94,223.69,225.88,30735.0
2020-06-10 15:30:00,225.87,226.53,225.01,225.58,95907.0,225.87,226.53,225.01,225.58,95907.0
2020-06-11 09:30:00,225.85,227.79,220.95,222.1,35765.0,225.85,227.79,220.95,222.1,35765.0
2020-06-11 10:00:00,222.1,222.98,221.02,222.73,33140.0,222.1,222.98,221.02,222.73,33140.0
2020-06-11 10:30:00,222.94,224.78,222.94,223.6,49812.0,222.94,224.78,222.94,223.6,49812.0
2020-06-11 11:00:00,223.45,223.63,222.75,223.26,13141.0,223.45,223.63,222.75,223.26,13141.0
2020-06-11 11:30:00,223.35,223.76,221.59,222.7,11183.0,223.35,223.76,221.59,222.7,11183.0
2020-06-11 12:00:00,222.66,223.36,221.73,222.34,20537.0,222.66,223.36,221.73,222.34,20537.0
2020-06-11 12:30:00,222.42,222.67,221.04,221.74,21048.0,222.42,222.67,221.04,221.74,21048.0
2020-06-11 13:00:00,221.9,222.37,221.45,221.54,14954.0,221.9,222.37,221.45,221.54,14954.0
2020-06-11 13:30:00,221.32,222.02,221.09,221.83,10338.0,221.32,222.02,221.09,221.83,10338.0
2020-06-11 14:00:00,221.88,221.99,220.69,221.29,15548.0,221.88,221.99,220.69,221.29,15548.0
2020-06-11 14:30:00,221.31,221.4,219.06,219.67,21942.0,221.31,221.4,219.06,219.67,21942.0
2020-06-11 15:00:00,219.54,221.4,219.31,220.99,29803.0,219.54,221.4,219.31,220.99,29803.0
2020-06-11 15:30:00,220.74,221.82,220.19,221.0,59164.0,220.74,221.82,220.19,221.0,59164.0
2020-06-12 09:30:00,222.94,224.35,221.38,222.05,20829.0,222.94,224.35,221.38,222.05,20829.0
2020-06-12 10:00:00,222.04,222.39,219.51,220.43,11651.0,222.04,222.39,219.51,220.43,11651.0
2020-06-12 10:30:00,220.93,221.56,218.51,218.73,15645.0,220.93,221.56,218.51,218.73,15645.0
2020-06-12 11:00:00,218.97,219.08,216.5,217.59,8902.0,218.97,219.08,216.5,217.59,8902.0
2020-06-12 11:30:00,217.52,219.24,217.02,219.19,11255.0,217.52,219.24,217.02,219.19,11255.0
2020-06-12 12:00:00,219.0,219.19,216.04,216.15,23572.0,219.0,219.19,216.04,216.15,23572.0
2020-06-12 12:30:00,216.18,216.18,214.55,215.94,15665.0,216.18,216.18,214.55,215.94,15665.0
2020-06-12 13:00:00,215.95,215.95,213.49,213.59,13604.0,215.95,215.95,213.49,213.59,13604.0
2020-06-12 13:30:00,213.52,214.59,211.76,211.88,28187.0,213.52,214.59,211.76,211.88,28187.0
2020-06-12 14:00:00,211.92,213.67,211.92,213.67,38007.0,211.92,213.67,211.92,213.67,38007.0
2020-06-12 14:30:00,213.82,216.02,213.82,215.52,22750.0,213.82,216.02,213.82,215.52,22750.0
2020-06-12 15:00:00,215.73,216.39,214.76,214.99,23991.0,215.73,216.39,214.76,214.99,23991.0
2020-06-12 15:30:00,215.04,217.8,214.47,217.29,68446.0,215.04,217.8,214.47,217.29,68446.0
2020-06-15 09:30:00,215.99,218.56,215.0,218.19,39929.0,215.99,218.56,215.0,218.19,39929.0
2020-06-15 10:00:00,218.06,220.09,217.86,218.62,37974.0,218.06,220.09,217.86,218.62,37974.0
2020-06-15 10:30:00,218.62,218.76,217.26,217.98,17558.0,218.62,218.76,217.26,217.98,17558.0
2020-06-15 11:00:00,217.95,221.26,217.95,220.73,15042.0,217.95,221.26,217.95,220.73,15042.0
2020-06-15 11:30:00,220.65,221.41,220.29,221.11,33885.0,220.65,221.41,220.29,221.11,33885.0
2020-06-15 12:00:00,221.09,221.7,220.87,221.25,19913.0,221.09,221.7,220.87,221.25,19913.0
2020-06-15 12:30:00,221.13,221.63,220.99,221.55,14082.0,221.13,221.63,220.99,221.55,14082.0
2020-06-15 13:00:00,221.4,221.46,220.86,221.17,11600.0,221.4,221.46,220.86,221.17,11600.0
2020-06-15 13:30:00,220.93,222.81,220.92,222.46,16712.0,220.93,222.81,220.92,222.46,16712.0
2020-06-15 14:00:00,222.49,224.56,222.37,223.78,14198.0,222.49,224.56,222.37,223.78,14198.0
2020-06-15 14:30:00,223.88,223.88,223.12,223.34,14482.0,223.88,223.88,223.12,223.34,14482.0
2020-06-15 15:00:00,223.05,224.17,222.91,223.97,17838.0,223.05,224.17,222.91,223.97,17838.0
2020-06-15 15:30:00,223.71,224.34,222.7,224.26,52359.0,223.71,224.34,222.7,224.26,52359.0
2020-06-16 09:30:00,225.8,226.19,223.22,223.58,14979.0,225.8,226.19,223.22,223.58,14979.0
2020-06-16 10:00:00,223.73,224.89,222.84,224.71,20992.0,223.73,224.89,222.84,224.71,20992.0
2020-06-16 10:30:00,224.76,225.82,222.5,222.5,18439.0,224.76,225.82,222.5,222.5,18439.0
2020-06-16 11:00:00,223.04,224.47,220.94,223.86,8285.0,223.04,224.47,220.94,223.86,8285.0
2020-06-16 11:30:00,223.63,226.5,223.54,225.69,40234.0,223.63,226.5,223.54,225.69,40234.0
2020-06-16 12:00:00,226.28,226.82,224.78,226.4,17831.0,226.28,226.82,224.78,226.4,17831.0
2020-06-16 12:30:00,226.33,227.38,226.25,226.77,31625.0,226.33,227.38,226.25,226.77,31625.0
2020-06-16 13:00:00,226.76,227.0,225.85,226.16,36770.0,226.76,227.0,225.85,226.16,36770.0
2020-06-16 13:30:00,225.95,226.64,225.79,226.42,20452.0,225.95,226.64,225.79,226.42,20452.0
2020-06-16 14:00:00,226.34,226.86,225.03,225.15,40771.0,226.34,226.86,225.03,225.15,40771.0
2020-06-16 14:30:00,225.21,225.49,225.0,225.14,13825.0,225.21,225.49,225.0,225.14,13825.0
2020-06-16 15:00:00,225.0,225.46,223.47,223.95,25991.0,225.0,225.46,223.47,223.95,25991.0
2020-06-16 15:30:00,224.18,224.89,222.72,223.29,52361.0,224.18,224.89,222.72,223.29,52361.0
2020-06-17 09:30:00,222.95,225.94,222.95,225.21,39718.0,222.95,225.94,222.95,225.21,39718.0
2020-06-17 10:00:00,225.23,226.34,224.72,225.11,21342.0,225.23,226.34,224.72,225.11,21342.0
2020-06-17 10:30:00,225.21,226.32,225.2,226.24,6628.0,225.21,226.32,225.2,226.24,6628.0
2020-06-17 11:00:00,226.34,226.7,224.91,225.27,8453.0,226.34,226.7,224.91,225.27,8453.0
2020-06-17 11:30:00,225.26,225.3,224.85,225.29,6400.0,225.26,225.3,224.85,225.29,6400.0
2020-06-17 12:00:00,225.29,225.65,225.06,225.43,1900.0,225.29,225.65,225.06,225.43,1900.0
2020-06-17 12:30:00,225.42,226.17,225.42,225.89,2657.0,225.42,226.17,225.42,225.89,2657.0
2020-06-17 13:00:00,225.95,226.68,225.88,225.96,4352.0,225.95,226.68,225.88,225.96,4352.0
2020-06-17 13:30:00,225.98,226.89,225.94,226.89,7159.0,225.98,226.89,225.94,226.89,7159.0
2020-06-17 14:00:00,226.62,226.94,226.21,226.33,13418.0,226.62,226.94,226.21,226.33,13418.0
2020-06-17 14:30:00,226.35,226.74,225.97,226.41,9151.0,226.35,226.74,225.97,226.41,9151.0
2020-06-17 15:00:00,225.99,225.99,224.1,224.51,12539.0,225.99,225.99,224.1,224.51,12539.0
2020-06-17 15:30:00,224.4,224.96,224.0,224.76,32877.0,224.4,224.96,224.0,224.76,32877.0
2020-06-18 09:30:00,224.84,226.28,224.25,224.98,10239.0,224.84,226.28,224.25,224.98,10239.0
2020-06-18 10:00:00,224.94,225.82,223.69,224.14,26750.0,224.94,225.82,223.69,224.14,26750.0
2020-06-18 10:30:00,224.05,225.46,223.16,224.55,34319.0,224.05,225.46,223.16,224.55,34319.0
2020-06-18 11:00:00,224.11,225.0,223.84,224.51,10459.0,224.11,225.0,223.84,224.51,10459.0
2020-06-18 11:30:00,224.54,224.55,223.01,223.3,6125.0,224.54,224.55,223.01,223.3,6125.0
2020-06-18 12:00:00,223.34,223.34,221.76,222.1,7262.0,223.34,223.34,221.76,222.1,7262.0
2020-06-18 12:30:00,222.09,222.23,221.4,221.56,7566.0,222.09,222.23,221.4,221.56,7566.0
2020-06-18 13:00:00,221.44,221.55,220.61,220.74,15795.0,221.44,221.55,220.61,220.74,15795.0
2020-06-18 13:30:00,220.67,221.41,220.51,221.36,19611.0,220.67,221.41,220.51,221.36,19611.0
2020-06-18 14:00:00,221.37,221.46,220.5,220.9,29370.0,221.37,221.46,220.5,220.9,29370.0
2020-06-18 14:30:00,220.81,221.16,220.24,220.55,24309.0,220.81,221.16,220.24,220.55,24309.0
2020-06-18 15:00:00,220.76,221.11,220.14,221.05,12796.0,220.76,221.11,220.14,221.05,12796.0
2020-06-18 15:30:00,221.08,221.41,220.77,221.41,28425.0,221.08,221.41,220.77,221.41,28425.0
2020-06-19 09:30:00,223.13,223.98,222.0,222.65,42520.0,223.13,223.98,222.0,222.65,42520.0
2020-06-19 10:00:00,223.21,223.71,222.28,223.15,5902.0,223.21,223.71,222.28,223.15,5902.0
2020-06-19 10:30:00,222.94,223.74,222.25,223.57,11799.0,222.94,223.74,222.25,223.57,11799.0
2020-06-19 11:00:00,223.71,224.14,222.46,223.12,8769.0,223.71,224.14,222.46,223.12,8769.0
2020-06-19 11:30:00,223.31,223.31,221.65,221.65,13663.0,223.31,223.31,221.65,221.65,13663.0
2020-06-19 12:00:00,221.61,221.64,220.35,221.64,21502.0,221.61,221.64,220.35,221.64,21502.0
2020-06-19 12:30:00,221.66,222.23,220.79,222.23,16591.0,221.66,222.23,220.79,222.23,16591.0
2020-06-19 13:00:00,222.63,223.25,222.38,222.73,21919.0,222.63,223.25,222.38,222.73,21919.0
2020-06-19 13:30:00,222.62,223.7,222.61,223.26,12975.0,222.62,223.7,222.61,223.26,12975.0
2020-06-19 14:00:00,223.16,224.09,222.46,222.49,12662.0,223.16,224.09,222.46,222.49,12662.0
2020-06-19 14:30:00,222.46,223.71,222.46,223.61,10778.0,222.46,223.71,222.46,223.61,10778.0
2020-06-19 15:00:00,223.63,223.99,223.12,223.53,12738.0,223.63,223.99,223.12,223.53,12738.0
2020-06-19 15:30:00,223.56,226.87,223.44,226.03,134710.0,223.56,226.87,223.44,226.03,134710.0
2020-06-22 09:30:00,226.63,232.78,226.2,228.28,95454.0,226.63,232.78,226.2,228.28,95454.0
2020-06-22 10:00:00,228.91,229.46,228.13,228.37,34141.0,228.91,229.46,228.13,228.37,34141.0
2020-06-22 10:30:00,228.42,228.67,226.75,226.95,34131.0,228.42,228.67,226.75,226.95,34131.0
2020-06-22 11:00:00,226.83,228.71,225.8,228.51,30928.0,226.83,228.71,225.8,228.51,30928.0
2020-06-22 11:30:00,228.71,229.0,227.79,227.81,15248.0,228.71,229.0,227.79,227.81,15248.0
2020-06-22 12:00:00,227.74,229.14,227.74,229.14,21406.0,227.74,229.14,227.74,229.14,21406.0
2020-06-22 12:30:00,229.05,230.06,229.02,229.64,26158.0,229.05,230.06,229.02,229.64,26158.0
2020-06-22 13:00:00,229.65,230.03,229.2,229.73,14914.0,229.65,230.03,229.2,229.73,14914.0
2020-06-22 13:30:00,229.61,230.57,229.61,230.4,13719.0,229.61,230.57,229.61,230.4,13719.0
2020-06-22 14:00:00,230.5,231.59,229.74,231.57,18158.0,230.5,231.59,229.74,231.57,18158.0
2020-06-22 14:30:00,231.51,231.69,230.32,230.84,39711.0,231.51,231.69,230.32,230.84,39711.0
2020-06-22 15:00:00,230.79,231.27,229.05,229.5,54082.0,230.79,231.27,229.05,229.5,54082.0
2020-06-22 15:30:00,229.51,229.67,228.88,229.36,44995.0,229.51,229.67,228.88,229.36,44995.0
2020-06-23 09:30:00,230.0,230.24,228.03,229.7,31878.0,230.0,230.24,228.03,229.7,31878.0
2020-06-23 10:00:00,229.77,231.59,228.63,231.15,14779.0,229.77,231.59,228.63,231.15,14779.0
2020-06-23 10:30:00,231.27,232.41,230.95,231.34,17686.0,231.27,232.41,230.95,231.34,17686.0
2020-06-23 11:00:00,231.48,232.3,231.47,232.19,7893.0,231.48,232.3,231.47,232.19,7893.0
2020-06-23 11:30:00,232.08,232.17,230.43,231.97,17112.0,232.08,232.17,230.43,231.97,17112.0
2020-06-23 12:00:00,232.12,232.12,230.94,231.18,7715.0,232.12,232.12,230.94,231.18,7715.0
2020-06-23 12:30:00,231.24,231.46,230.98,231.09,6574.0,231.24,231.46,230.98,231.09,6574.0
2020-06-23 13:00:00,231.1,231.39,230.98,231.2,7040.0,231.1,231.39,230.98,231.2,7040.0
2020-06-23 13:30:00,231.32,231.98,231.25,231.96,9848.0,231.32,231.98,231.25,231.96,9848.0
2020-06-23 14:00:00,232.08,232.08,230.65,230.65,8317.0,232.08,232.08,230.65,230.65,8317.0
2020-06-23 14:30:00,230.73,230.89,229.75,230.07,11333.0,230.73,230.89,229.75,230.07,11333.0
2020-06-23 15:00:00,230.05,230.05,228.76,228.83,17077.0,230.05,230.05,228.76,228.83,17077.0
2020-06-23 15:30:00,228.92,229.0,227.47,228.21,26110.0,228.92,229.0,227.47,228.21,26110.0
2020-06-24 09:30:00,228.92,230.87,225.23,226.02,23682.0,228.92,230.87,225.23,226.02,23682.0
2020-06-24 10:00:00,225.75,226.13,223.92,225.57,18536.0,225.75,226.13,223.92,225.57,18536.0
2020-06-24 10:30:00,225.54,225.71,223.39,223.71,12870.0,225.54,225.71,223.39,223.71,12870.0
2020-06-24 11:00:00,223.66,223.77,221.24,222.32,20021.0,223.66,223.77,221.24,222.32,20021.0
2020-06-24 11:30:00,222.18,222.52,221.2,221.61,21341.0,222.18,222.52,221.2,221.61,21341.0
2020-06-24 12:00:00,221.51,222.38,220.79,222.29,16799.0,221.51,222.38,220.79,222.29,16799.0
2020-06-24 12:30:00,222.3,223.23,222.05,223.07,18032.0,222.3,223.23,222.05,223.07,18032.0
2020-06-24 13:00:00,223.39,223.58,222.16,222.31,10742.0,223.39,223.58,222.16,222.31,10742.0
2020-06-24 13:30:00,222.09,222.47,221.56,221.79,34604.0,222.09,222.47,221.56,221.79,34604.0
2020-06-24 14:00:00,221.98,222.19,221.36,221.79,14890.0,221.98,222.19,221.36,221.79,14890.0
2020-06-24 14:30:00,221.31,221.51,220.6,221.19,17508.0,221.31,221.51,220.6,221.19,17508.0
2020-06-24 15:00:00,221.23,222.18,221.18,221.69,18811.0,221.23,222.18,221.18,221.69,18811.0
2020-06-24 15:30:00,221.69,222.66,221.32,222.12,71416.0,221.69,222.66,221.32,222.12,71416.0
2020-06-25 09:30:00,222.44,222.44,216.98,218.94,36657.0,222.44,222.44,216.98,218.94,36657.0
2020-06-25 10:00:00,219.42,221.21,219.29,219.84,13764.0,219.42,221.21,219.29,219.84,13764.0
2020-06-25 10:30:00,219.71,220.26,218.84,219.47,15758.0,219.71,220.26,218.84,219.47,15758.0
2020-06-25 11:00:00,219.27,219.42,218.0,219.11,9119.0,219.27,219.42,218.0,219.11,9119.0
2020-06-25 11:30:00,219.1,220.19,218.71,220.18,7322.0,219.1,220.19,218.71,220.18,7322.0
2020-06-25 12:00:00,220.45,220.81,220.24,220.24,12465.0,220.45,220.81,220.24,220.24,12465.0
2020-06-25 12:30:00,220.36,220.36,219.38,219.95,16750.0,220.36,220.36,219.38,219.95,16750.0
2020-06-25 13:00:00,219.89,220.32,219.75,220.11,20924.0,219.89,220.32,219.75,220.11,20924.0
2020-06-25 13:30:00,220.0,220.0,218.88,219.12,15405.0,220.0,220.0,218.88,219.12,15405.0
2020-06-25 14:00:00,219.13,219.71,218.72,218.79,13651.0,219.13,219.71,218.72,218.79,13651.0
2020-06-25 14:30:00,218.85,219.25,218.07,219.1,15750.0,218.85,219.25,218.07,219.1,15750.0
2020-06-25 15:00:00,219.12,220.27,219.07,220.24,25195.0,219.12,220.27,219.07,220.24,25195.0
2020-06-25 15:30:00,220.12,220.6,219.64,220.57,56389.0,220.12,220.6,219.64,220.57,56389.0
2020-06-26 09:30:00,220.08,221.54,219.4,221.25,26701.0,220.08,221.54,219.4,221.25,26701.0
2020-06-26 10:00:00,220.95,220.95,219.05,219.77,12861.0,220.95,220.95,219.05,219.77,12861.0
2020-06-26 10:30:00,219.83,220.04,218.22,218.65,9236.0,219.83,220.04,218.22,218.65,9236.0
2020-06-26 11:00:00,218.61,219.85,218.61,219.85,8218.0,218.61,219.85,218.61,219.85,8218.0
2020-06-26 11:30:00,219.43,220.92,219.2,220.78,8275.0,219.43,220.92,219.2,220.78,8275.0
2020-06-26 12:00:00,220.66,220.66,219.47,220.27,9715.0,220.66,220.66,219.47,220.27,9715.0
2020-06-26 12:30:00,219.96,220.85,219.54,220.73,5598.0,219.96,220.85,219.54,220.73,5598.0
2020-06-26 13:00:00,220.63,221.92,220.63,221.81,7584.0,220.63,221.92,220.63,221.81,7584.0
2020-06-26 13:30:00,221.77,221.93,221.09,221.09,11513.0,221.77,221.93,221.09,221.09,11513.0
2020-06-26 14:00:00,221.11,221.17,219.71,219.72,14881.0,221.11,221.17,219.71,219.72,14881.0
2020-06-26 14:30:00,219.51,220.15,219.17,219.9,15306.0,219.51,220.15,219.17,219.9,15306.0
2020-06-26 15:00:00,219.94,220.24,219.56,220.23,14868.0,219.94,220.24,219.56,220.23,14868.0
2020-06-26 15:30:00,220.02,221.72,216.46,217.54,129831.0,220.02,221.72,216.46,217.54,129831.0
2020-06-29 09:30:00,216.65,218.51,212.58,216.61,31672.0,216.65,218.51,212.58,216.61,31672.0
2020-06-29 10:00:00,216.31,218.78,215.85,217.79,13269.0,216.31,218.78,215.85,217.79,13269.0
2020-06-29 10:30:00,218.0,218.31,216.28,217.14,18594.0,218.0,218.31,216.28,217.14,18594.0
2020-06-29 11:00:00,217.15,217.69,215.79,217.39,17982.0,217.15,217.69,215.79,217.39,17982.0
2020-06-29 11:30:00,217.29,218.75,217.07,218.74,7847.0,217.29,218.75,217.07,218.74,7847.0
2020-06-29 12:00:00,218.68,218.75,217.82,218.21,6070.0,218.68,218.75,217.82,218.21,6070.0
2020-06-29 12:30:00,217.96,219.06,217.96,219.06,18520.0,217.96,219.06,217.96,219.06,18520.0
2020-06-29 13:00:00,219.07,219.46,218.41,219.12,13570.0,219.07,219.46,218.41,219.12,13570.0
2020-06-29 13:30:00,219.07,219.62,218.99,219.35,6233.0,219.07,219.62,218.99,219.35,6233.0
2020-06-29 14:00:00,219.23,219.55,218.51,218.88,28963.0,219.23,219.55,218.51,218.88,28963.0
2020-06-29 14:30:00,219.29,219.63,218.48,218.74,9173.0,219.29,219.63,218.48,218.74,9173.0
2020-06-29 15:00:00,218.84,219.54,218.79,218.91,18740.0,218.84,219.54,218.79,218.91,18740.0
2020-06-29 15:30:00,218.98,220.13,218.54,219.87,45961.0,218.98,220.13,218.54,219.87,45961.0
2020-06-30 09:30:00,220.85,222.9,220.03,221.97,14128.0,220.85,222.9,220.03,221.97,14128.0
2020-06-30 10:00:00,221.74,222.77,221.23,222.39,6223.0,221.74,222.77,221.23,222.39,6223.0
2020-06-30 10:30:00,222.43,223.32,222.31,222.81,9560.0,222.43,223.32,222.31,222.81,9560.0
2020-06-30 11:00:00,222.74,222.96,221.86,222.8,5853.0,222.74,222.96,221.86,222.8,5853.0
2020-06-30 11:30:00,222.53,223.38,222.27,222.78,6500.0,222.53,223.38,222.27,222.78,6500.0
2020-06-30 12:00:00,222.75,224.71,222.35,224.61,17700.0,222.75,224.71,222.35,224.61,17700.0
2020-06-30 12:30:00,224.67,224.97,223.92,224.81,8639.0,224.67,224.97,223.92,224.81,8639.0
2020-06-30 13:00:00,224.86,226.09,224.71,225.95,15789.0,224.86,226.09,224.71,225.95,15789.0
2020-06-30 13:30:00,225.85,226.35,225.73,226.21,9338.0,225.85,226.35,225.73,226.21,9338.0
2020-06-30 14:00:00,226.08,226.25,225.27,226.25,8776.0,226.08,226.25,225.27,226.25,8776.0
2020-06-30 14:30:00,226.32,227.3,226.23,226.76,11881.0,226.32,227.3,226.23,226.76,11881.0
2020-06-30 15:00:00,226.7,227.27,226.14,227.24,17676.0,226.7,227.27,226.14,227.24,17676.0
2020-06-30 15:30:00,227.17,228.62,226.87,228.01,69071.0,227.17,228.62,226.87,228.01,69071.0
2020-07-01 09:30:00,229.0,229.8,224.6,226.37,30963.0,229.0,229.8,224.6,226.37,30963.0
2020-07-01 10:00:00,226.43,228.54,225.79,228.54,51836.0,226.43,228.54,225.79,228.54,51836.0
2020-07-01 10:30:00,228.36,229.61,227.58,229.2,49717.0,228.36,229.61,227.58,229.2,49717.0
2020-07-01 11:00:00,229.27,229.81,228.01,228.02,16947.0,229.27,229.81,228.01,228.02,16947.0
2020-07-01 11:30:00,228.02,229.44,227.92,229.1,13144.0,228.02,229.44,227.92,229.1,13144.0
2020-07-01 12:00:00,228.99,229.65,228.52,229.63,19102.0,228.99,229.65,228.52,229.63,19102.0
2020-07-01 12:30:00,229.6,230.79,229.6,230.44,13520.0,229.6,230.79,229.6,230.44,13520.0
2020-07-01 13:00:00,230.38,230.51,229.78,229.79,12714.0,230.38,230.51,229.78,229.79,12714.0
2020-07-01 13:30:00,229.78,230.28,229.63,230.15,10938.0,229.78,230.28,229.63,230.15,10938.0
2020-07-01 14:00:00,230.23,230.32,229.08,229.36,19501.0,230.23,230.32,229.08,229.36,19501.0
2020-07-01 14:30:00,229.41,229.77,229.36,229.72,8231.0,229.41,229.77,229.36,229.72,8231.0
2020-07-01 15:00:00,229.74,230.41,229.2,229.35,21032.0,229.74,230.41,229.2,229.35,21032.0
2020-07-01 15:30:00,229.43,230.44,229.38,229.54,42907.0,229.43,230.44,229.38,229.54,42907.0
2020-07-02 09:30:00,230.0,231.35,227.93,229.62,19616.0,230.0,231.35,227.93,229.62,19616.0
2020-07-02 10:00:00,229.41,230.09,228.27,228.76,32330.0,229.41,230.09,228.27,228.76,32330.0
2020-07-02 10:30:00,228.72,230.79,228.45,229.99,14413.0,228.72,230.79,228.45,229.99,14413.0
2020-07-02 11:00:00,230.09,230.17,229.42,229.66,5859.0,230.09,230.17,229.42,229.66,5859.0
2020-07-02 11:30:00,229.4,230.47,229.15,230.2,6064.0,229.4,230.47,229.15,230.2,6064.0
2020-07-02 12:00:00,230.49,231.86,230.0,231.65,18427.0,230.49,231.86,230.0,231.65,18427.0
2020-07-02 12:30:00,231.58,231.86,230.74,231.28,7675.0,231.58,231.86,230.74,231.28,7675.0
2020-07-02 13:00:00,231.33,232.09,231.17,232.02,9107.0,231.33,232.09,231.17,232.02,9107.0
2020-07-02 13:30:00,231.99,232.05,231.21,231.41,10277.0,231.99,232.05,231.21,231.41,10277.0
2020-07-02 14:00:00,231.43,232.47,231.33,232.07,22182.0,231.43,232.47,231.33,232.07,22182.0
2020-07-02 14:30:00,232.01,232.25,231.78,232.08,46257.0,232.01,232.25,231.78,232.08,46257.0
2020-07-02 15:00:00,232.11,232.27,231.56,231.56,16049.0,232.11,232.27,231.56,231.56,16049.0
2020-07-02 15:30:00,231.6,232.09,231.12,231.72,39848.0,231.6,232.09,231.12,231.72,39848.0
2020-07-06 09:30:00,233.69,236.29,233.0,233.94,24506.0,233.69,236.29,233.0,233.94,24506.0
2020-07-06 10:00:00,234.05,234.45,233.16,233.78,23737.0,234.05,234.45,233.16,233.78,23737.0
2020-07-06 10:30:00,233.54,235.12,233.05,235.12,10690.0,233.54,235.12,233.05,235.12,10690.0
2020-07-06 11:00:00,234.7,236.97,234.69,236.2,6459.0,234.7,236.97,234.69,236.2,6459.0
2020-07-06 11:30:00,236.27,238.02,235.97,237.03,8726.0,236.27,238.02,235.97,237.03,8726.0
2020-07-06 12:00:00,237.17,237.3,235.87,236.14,5100.0,237.17,237.3,235.87,236.14,5100.0
2020-07-06 12:30:00,236.14,237.04,236.04,236.78,3925.0,236.14,237.04,236.04,236.78,3925.0
2020-07-06 13:00:00,236.76,237.27,235.8,235.97,7716.0,236.76,237.27,235.8,235.97,7716.0
2020-07-06 13:30:00,236.15,236.15,234.55,235.19,6864.0,236.15,236.15,234.55,235.19,6864.0
2020-07-06 14:00:00,235.14,235.14,234.08,234.32,7160.0,235.14,235.14,234.08,234.32,7160.0
2020-07-06 14:30:00,234.46,235.09,234.46,234.54,5053.0,234.46,235.09,234.46,234.54,5053.0
2020-07-06 15:00:00,234.7,234.79,233.8,234.53,8694.0,234.7,234.79,233.8,234.53,8694.0
2020-07-06 15:30:00,234.61,235.68,234.26,234.62,55608.0,234.61,235.68,234.26,234.62,55608.0
2020-07-07 09:30:00,234.34,236.83,234.04,236.78,13953.0,234.34,236.83,234.04,236.78,13953.0
2020-07-07 10:00:00,236.34,237.54,235.67,237.34,8424.0,236.34,237.54,235.67,237.34,8424.0
2020-07-07 10:30:00,237.01,238.37,237.01,238.15,11962.0,237.01,238.37,237.01,238.15,11962.0
2020-07-07 11:00:00,238.23,240.9,237.97,239.9,29183.0,238.23,240.9,237.97,239.9,29183.0
2020-07-07 11:30:00,240.22,240.97,239.84,240.44,8852.0,240.22,240.97,239.84,240.44,8852.0
2020-07-07 12:00:00,240.76,241.14,238.14,238.33,14220.0,240.76,241.14,238.14,238.33,14220.0
2020-07-07 12:30:00,237.99,238.69,237.98,238.15,10387.0,237.99,238.69,237.98,238.15,10387.0
2020-07-07 13:00:00,238.21,238.54,237.26,238.52,7988.0,238.21,238.54,237.26,238.52,7988.0
2020-07-07 13:30:00,238.5,238.5,237.21,237.36,8364.0,238.5,238.5,237.21,237.36,8364.0
2020-07-07 14:00:00,237.47,237.65,237.21,237.44,9671.0,237.47,237.65,237.21,237.44,9671.0
2020-07-07 14:30:00,237.37,237.37,236.51,237.17,9514.0,237.37,237.37,236.51,237.17,9514.0
2020-07-07 15:00:00,237.14,237.14,235.3,235.37,14575.0,237.14,237.14,235.3,235.37,14575.0
2020-07-07 15:30:00,235.51,235.92,233.69,233.88,72123.0,235.51,235.92,233.69,233.88,72123.0
2020-07-08 09:30:00,234.95,238.0,234.4,237.53,24373.0,234.95,238.0,234.4,237.53,24373.0
2020-07-08 10:00:00,236.74,237.11,235.3,236.41,12439.0,236.74,237.11,235.3,236.41,12439.0
2020-07-08 10:30:00,236.43,237.09,235.74,236.18,14536.0,236.43,237.09,235.74,236.18,14536.0
2020-07-08 11:00:00,236.04,236.2,233.32,233.56,13117.0,236.04,236.2,233.32,233.56,13117.0
2020-07-08 11:30:00,233.78,234.2,233.58,234.05,5780.0,233.78,234.2,233.58,234.05,5780.0
2020-07-08 12:00:00,234.21,234.87,234.02,234.68,7605.0,234.21,234.87,234.02,234.68,7605.0
2020-07-08 12:30:00,234.78,235.24,234.7,235.07,8311.0,234.78,235.24,234.7,235.07,8311.0
2020-07-08 13:00:00,235.08,235.16,233.72,233.76,6397.0,235.08,235.16,233.72,233.76,6397.0
2020-07-08 13:30:00,233.69,234.08,232.59,232.83,6650.0,233.69,234.08,232.59,232.83,6650.0
2020-07-08 14:00:00,232.85,233.39,232.29,233.39,10593.0,232.85,233.39,232.29,233.39,10593.0
2020-07-08 14:30:00,233.36,233.77,232.41,233.33,13549.0,233.36,233.77,232.41,233.33,13549.0
2020-07-08 15:00:00,233.31,233.83,233.17,233.69,15595.0,233.31,233.83,233.17,233.69,15595.0
2020-07-08 15:30:00,233.84,234.48,233.25,234.4,45367.0,233.84,234.48,233.25,234.4,45367.0
2020-07-09 09:30:00,234.97,236.85,234.78,235.89,16107.0,234.97,236.85,234.78,235.89,16107.0
2020-07-09 10:00:00,235.5,236.64,235.26,235.68,14761.0,235.5,236.64,235.26,235.68,14761.0
2020-07-09 10:30:00,235.28,235.28,232.09,232.37,9837.0,235.28,235.28,232.09,232.37,9837.0
2020-07-09 11:00:00,232.13,232.18,230.78,231.54,6983.0,232.13,232.18,230.78,231.54,6983.0
2020-07-09 11:30:00,231.08,231.68,230.56,231.25,5094.0,231.08,231.68,230.56,231.25,5094.0
2020-07-09 12:00:00,231.45,233.62,231.45,233.5,4918.0,231.45,233.62,231.45,233.5,4918.0
2020-07-09 12:30:00,233.59,234.35,233.3,234.31,7140.0,233.59,234.35,233.3,234.31,7140.0
2020-07-09 13:00:00,234.27,235.13,234.27,234.91,4154.0,234.27,235.13,234.27,234.91,4154.0
2020-07-09 13:30:00,234.71,235.1,234.31,234.63,5182.0,234.71,235.1,234.31,234.63,5182.0
2020-07-09 14:00:00,234.9,235.77,234.76,235.77,2825.0,234.9,235.77,234.76,235.77,2825.0
2020-07-09 14:30:00,235.75,236.26,235.55,236.18,4587.0,235.75,236.26,235.55,236.18,4587.0
2020-07-09 15:00:00,236.28,236.85,235.8,235.96,10524.0,236.28,236.85,235.8,235.96,10524.0
2020-07-09 15:30:00,235.79,236.68,235.47,236.48,31171.0,235.79,236.68,235.47,236.48,31171.0
2020-07-10 09:30:00,235.66,237.58,231.49,232.03,14036.0,235.66,237.58,231.49,232.03,14036.0
2020-07-10 10:00:00,231.8,232.54,230.85,231.88,6728.0,231.8,232.54,230.85,231.88,6728.0
2020-07-10 10:30:00,232.03,232.98,231.87,232.95,4945.0,232.03,232.98,231.87,232.95,4945.0
2020-07-10 11:00:00,232.64,232.64,231.67,232.19,4671.0,232.64,232.64,231.67,232.19,4671.0
2020-07-10 11:30:00,232.33,232.64,232.1,232.4,1650.0,232.33,232.64,232.1,232.4,1650.0
2020-07-10 12:00:00,232.13,232.44,231.89,231.97,5634.0,232.13,232.44,231.89,231.97,5634.0
2020-07-10 12:30:00,232.03,232.26,231.42,231.7,8715.0,232.03,232.26,231.42,231.7,8715.0
2020-07-10 13:00:00,231.56,231.93,231.44,231.93,7116.0,231.56,231.93,231.44,231.93,7116.0
2020-07-10 13:30:00,231.97,232.0,230.79,230.8,14216.0,231.97,232.0,230.79,230.8,14216.0
2020-07-10 14:00:00,230.8,230.86,230.37,230.73,4747.0,230.8,230.86,230.37,230.73,4747.0
2020-07-10 14:30:00,230.84,231.18,230.29,230.78,7148.0,230.84,231.18,230.29,230.78,7148.0
2020-07-10 15:00:00,230.81,231.67,230.7,231.35,14163.0,230.81,231.67,230.7,231.35,14163.0
2020-07-10 15:30:00,231.3,231.43,230.9,231.12,27290.0,231.3,231.43,230.9,231.12,27290.0
2020-07-13 09:30:00,232.45,234.6,231.74,231.84,26551.0,232.45,234.6,231.74,231.84,26551.0
2020-07-13 10:00:00,231.82,232.45,231.11,231.98,18606.0,231.82,232.45,231.11,231.98,18606.0
2020-07-13 10:30:00,231.76,232.28,231.35,231.48,6866.0,231.76,232.28,231.35,231.48,6866.0
2020-07-13 11:00:00,231.55,231.87,231.15,231.78,10273.0,231.55,231.87,231.15,231.78,10273.0
2020-07-13 11:30:00,231.62,231.62,230.53,231.02,5528.0,231.62,231.62,230.53,231.02,5528.0
2020-07-13 12:00:00,231.07,231.92,231.03,231.72,3108.0,231.07,231.92,231.03,231.72,3108.0
2020-07-13 12:30:00,231.58,231.58,230.73,230.8,4911.0,231.58,231.58,230.73,230.8,4911.0
2020-07-13 13:00:00,230.77,231.21,230.13,231.21,8961.0,230.77,231.21,230.13,231.21,8961.0
2020-07-13 13:30:00,231.33,231.53,230.25,230.56,14734.0,231.33,231.53,230.25,230.56,14734.0
2020-07-13 14:00:00,230.43,230.49,226.7,226.8,20307.0,230.43,230.49,226.7,226.8,20307.0
2020-07-13 14:30:00,226.43,227.24,225.6,226.67,14905.0,226.43,227.24,225.6,226.67,14905.0
2020-07-13 15:00:00,226.69,226.69,221.9,222.03,45238.0,226.69,226.69,221.9,222.03,45238.0
2020-07-13 15:30:00,221.92,222.05,218.99,220.7,82237.0,221.92,222.05,218.99,220.7,82237.0
2020-07-14 09:30:00,220.04,222.0,215.32,218.05,28732.0,220.04,222.0,215.32,218.05,28732.0
2020-07-14 10:00:00,218.21,218.63,215.24,217.19,12475.0,218.21,218.63,215.24,217.19,12475.0
2020-07-14 10:30:00,217.99,222.2,217.65,220.95,15968.0,217.99,222.2,217.65,220.95,15968.0
2020-07-14 11:00:00,220.14,221.47,219.62,221.13,20469.0,220.14,221.47,219.62,221.13,20469.0
2020-07-14 11:30:00,221.04,221.68,220.65,220.66,7021.0,221.04,221.68,220.65,220.66,7021.0
2020-07-14 12:00:00,220.97,221.98,220.61,221.58,6900.0,220.97,221.98,220.61,221.58,6900.0
2020-07-14 12:30:00,221.54,222.1,220.97,220.97,8352.0,221.54,222.1,220.97,220.97,8352.0
2020-07-14 13:00:00,220.93,221.93,220.34,221.81,7738.0,220.93,221.93,220.34,221.81,7738.0
2020-07-14 13:30:00,221.99,223.19,221.89,222.34,8624.0,221.99,223.19,221.89,222.34,8624.0
2020-07-14 14:00:00,222.14,223.99,222.13,223.6,12844.0,222.14,223.99,222.13,223.6,12844.0
2020-07-14 14:30:00,223.65,223.65,222.47,223.06,12497.0,223.65,223.65,222.47,223.06,12497.0
2020-07-14 15:00:00,223.03,223.03,221.91,222.38,13682.0,223.03,223.03,221.91,222.38,13682.0
2020-07-14 15:30:00,222.28,224.58,222.27,224.35,40597.0,222.28,224.58,222.27,224.35,40597.0
2020-07-15 09:30:00,227.37,227.85,224.94,226.9,22970.0,227.37,227.85,224.94,226.9,22970.0
2020-07-15 10:00:00,227.49,229.42,227.02,228.72,12445.0,227.49,229.42,227.02,228.72,12445.0
2020-07-15 10:30:00,228.79,231.07,228.53,230.45,16338.0,228.79,231.07,228.53,230.45,16338.0
2020-07-15 11:00:00,230.24,232.54,229.95,232.54,15569.0,230.24,232.54,229.95,232.54,15569.0
2020-07-15 11:30:00,231.93,232.0,229.45,229.51,11561.0,231.93,232.0,229.45,229.51,11561.0
2020-07-15 12:00:00,229.49,230.41,229.21,230.15,10146.0,229.49,230.41,229.21,230.15,10146.0
2020-07-15 12:30:00,230.02,230.71,229.26,230.47,5325.0,230.02,230.71,229.26,230.47,5325.0
2020-07-15 13:00:00,230.41,230.64,229.4,229.65,8971.0,230.41,230.64,229.4,229.65,8971.0
2020-07-15 13:30:00,229.82,230.09,228.77,229.1,8003.0,229.82,230.09,228.77,229.1,8003.0
2020-07-15 14:00:00,228.78,229.79,228.72,229.24,12136.0,228.78,229.79,228.72,229.24,12136.0
2020-07-15 14:30:00,229.23,229.67,228.18,228.59,9817.0,229.23,229.67,228.18,228.59,9817.0
2020-07-15 15:00:00,228.53,228.96,228.12,228.76,9285.0,228.53,228.96,228.12,228.76,9285.0
2020-07-15 15:30:00,228.86,229.83,228.79,229.6,29894.0,228.86,229.83,228.79,229.6,29894.0
2020-07-16 09:30:00,229.09,230.0,228.37,228.37,10276.0,229.09,230.0,228.37,228.37,10276.0
2020-07-16 10:00:00,228.07,229.4,226.6,228.37,6889.0,228.07,229.4,226.6,228.37,6889.0
2020-07-16 10:30:00,228.46,228.96,226.68,226.68,8593.0,228.46,228.96,226.68,226.68,8593.0
2020-07-16 11:00:00,226.89,226.94,225.76,225.96,8097.0,226.89,226.94,225.76,225.96,8097.0
2020-07-16 11:30:00,226.17,226.39,225.4,226.04,3209.0,226.17,226.39,225.4,226.04,3209.0
2020-07-16 12:00:00,225.75,226.79,225.27,226.58,7694.0,225.75,226.79,225.27,226.58,7694.0
2020-07-16 12:30:00,226.67,227.91,226.66,227.4,7888.0,226.67,227.91,226.66,227.4,7888.0
2020-07-16 13:00:00,227.57,228.87,227.57,228.1,8973.0,227.57,228.87,227.57,228.1,8973.0
2020-07-16 13:30:00,228.14,228.16,227.41,227.85,4600.0,228.14,228.16,227.41,227.85,4600.0
2020-07-16 14:00:00,227.95,228.56,227.95,228.49,8608.0,227.95,228.56,227.95,228.49,8608.0
2020-07-16 14:30:00,228.53,229.68,228.32,228.39,37219.0,228.53,229.68,228.32,228.39,37219.0
2020-07-16 15:00:00,228.3,228.92,228.18,228.5,12024.0,228.3,228.92,228.18,228.5,12024.0
2020-07-16 15:30:00,228.44,228.9,227.1,227.88,48072.0,228.44,228.9,227.1,227.88,48072.0
2020-07-17 09:30:00,228.31,230.4,228.31,229.75,9708.0,228.31,230.4,228.31,229.75,9708.0
2020-07-17 10:00:00,229.82,231.94,229.42,231.81,7330.0,229.82,231.94,229.42,231.81,7330.0
2020-07-17 10:30:00,231.68,232.99,231.45,232.71,8919.0,231.68,232.99,231.45,232.71,8919.0
2020-07-17 11:00:00,232.47,234.08,232.37,234.08,6979.0,232.47,234.08,232.37,234.08,6979.0
2020-07-17 11:30:00,234.04,234.98,233.48,234.96,10743.0,234.04,234.98,233.48,234.96,10743.0
2020-07-17 12:00:00,234.97,235.08,233.86,234.98,11254.0,234.97,235.08,233.86,234.98,11254.0
2020-07-17 12:30:00,234.88,235.15,234.6,234.76,5836.0,234.88,235.15,234.6,234.76,5836.0
2020-07-17 13:00:00,234.8,234.83,233.74,234.1,5041.0,234.8,234.83,233.74,234.1,5041.0
2020-07-17 13:30:00,234.12,235.03,234.12,234.83,4900.0,234.12,235.03,234.12,234.83,4900.0
2020-07-17 14:00:00,234.88,235.21,234.48,234.82,7632.0,234.88,235.21,234.48,234.82,7632.0
2020-07-17 14:30:00,234.67,236.0,234.54,235.74,13370.0,234.67,236.0,234.54,235.74,13370.0
2020-07-17 15:00:00,235.53,235.67,235.01,235.46,9104.0,235.53,235.67,235.01,235.46,9104.0
2020-07-17 15:30:00,235.48,235.61,234.32,234.91,51626.0,235.48,235.61,234.32,234.91,51626.0
2020-07-20 09:30:00,234.55,239.8,234.55,238.1,31683.0,234.55,239.8,234.55,238.1,31683.0
2020-07-20 10:00:00,238.95,240.33,238.54,240.24,34445.0,238.95,240.33,238.54,240.24,34445.0
2020-07-20 10:30:00,240.75,241.98,239.9,241.25,23245.0,240.75,241.98,239.9,241.25,23245.0
2020-07-20 11:00:00,241.29,241.69,239.9,240.5,12491.0,241.29,241.69,239.9,240.5,12491.0
2020-07-20 11:30:00,240.87,240.87,239.39,239.48,8504.0,240.87,240.87,239.39,239.48,8504.0
2020-07-20 12:00:00,239.39,240.64,239.33,240.3,6855.0,239.39,240.64,239.33,240.3,6855.0
2020-07-20 12:30:00,240.32,241.15,240.19,240.36,11793.0,240.32,241.15,240.19,240.36,11793.0
2020-07-20 13:00:00,240.34,240.75,239.9,239.9,5712.0,240.34,240.75,239.9,239.9,5712.0
2020-07-20 13:30:00,239.78,240.84,239.51,240.21,9213.0,239.78,240.84,239.51,240.21,9213.0
2020-07-20 14:00:00,240.2,242.48,240.08,241.38,33645.0,240.2,242.48,240.08,241.38,33645.0
2020-07-20 14:30:00,241.68,245.43,241.43,244.96,204933.0,241.68,245.43,241.43,244.96,204933.0
2020-07-20 15:00:00,245.19,246.5,243.88,245.78,64783.0,245.19,246.5,243.88,245.78,64783.0
2020-07-20 15:30:00,245.56,247.42,245.42,246.74,104538.0,245.56,247.42,245.42,246.74,104538.0
2020-07-21 09:30:00,247.96,248.88,240.6,241.67,72194.0,247.96,248.88,240.6,241.67,72194.0
2020-07-21 10:00:00,241.72,244.4,241.59,243.78,19567.0,241.72,244.4,241.59,243.78,19567.0
2020-07-21 10:30:00,243.55,243.63,242.17,242.64,18319.0,243.55,243.63,242.17,242.64,18319.0
2020-07-21 11:00:00,242.55,242.85,241.53,241.66,23798.0,242.55,242.85,241.53,241.66,23798.0
2020-07-21 11:30:00,241.71,243.99,241.59,241.6,57061.0,241.71,243.99,241.59,241.6,57061.0
2020-07-21 12:00:00,242.01,244.45,241.78,243.71,34382.0,242.01,244.45,241.78,243.71,34382.0
2020-07-21 12:30:00,243.79,245.0,243.25,243.97,46776.0,243.79,245.0,243.25,243.97,46776.0
2020-07-21 13:00:00,243.93,244.5,243.54,244.46,5901.0,243.93,244.5,243.54,244.46,5901.0
2020-07-21 13:30:00,244.45,245.54,244.45,245.1,8196.0,244.45,245.54,244.45,245.1,8196.0
2020-07-21 14:00:00,245.05,246.19,245.05,246.19,14356.0,245.05,246.19,245.05,246.19,14356.0
2020-07-21 14:30:00,246.27,246.42,245.54,245.54,7060.0,246.27,246.42,245.54,245.54,7060.0
2020-07-21 15:00:00,245.82,246.05,244.38,244.84,12176.0,245.82,246.05,244.38,244.84,12176.0
2020-07-21 15:30:00,244.7,245.3,244.1,245.3,55987.0,244.7,245.3,244.1,245.3,55987.0
2020-07-22 09:30:00,246.25,247.24,243.05,243.48,30555.0,246.25,247.24,243.05,243.48,30555.0
2020-07-22 10:00:00,243.68,243.68,240.48,241.32,39658.0,243.68,243.68,240.48,241.32,39658.0
2020-07-22 10:30:00,241.03,241.61,236.57,238.36,20756.0,241.03,241.61,236.57,238.36,20756.0
2020-07-22 11:00:00,238.61,239.7,237.8,239.56,7151.0,238.61,239.7,237.8,239.56,7151.0
2020-07-22 11:30:00,239.64,240.51,239.46,240.44,6325.0,239.64,240.51,239.46,240.44,6325.0
2020-07-22 12:00:00,240.58,241.63,240.04,241.44,6311.0,240.58,241.63,240.04,241.44,6311.0
2020-07-22 12:30:00,241.48,241.65,240.07,240.63,6689.0,241.48,241.65,240.07,240.63,6689.0
2020-07-22 13:00:00,240.71,241.2,240.26,240.97,5947.0,240.71,241.2,240.26,240.97,5947.0
2020-07-22 13:30:00,241.0,241.06,239.33,239.45,5960.0,241.0,241.06,239.33,239.45,5960.0
2020-07-22 14:00:00,239.62,239.82,239.1,239.81,6803.0,239.62,239.82,239.1,239.81,6803.0
2020-07-22 14:30:00,239.76,240.24,239.32,239.63,11255.0,239.76,240.24,239.32,239.63,11255.0
2020-07-22 15:00:00,239.53,239.79,237.99,238.23,41921.0,239.53,239.79,237.99,238.23,41921.0
2020-07-22 15:30:00,238.23,240.8,237.77,240.27,63997.0,238.23,240.8,237.77,240.27,63997.0
2020-07-23 09:30:00,242.46,243.35,240.57,242.31,13956.0,242.46,243.35,240.57,242.31,13956.0
2020-07-23 10:00:00,242.28,244.5,242.28,244.5,11154.0,242.28,244.5,242.28,244.5,11154.0
2020-07-23 10:30:00,244.61,246.0,244.6,244.89,7559.0,244.61,246.0,244.6,244.89,7559.0
2020-07-23 11:00:00,244.82,245.48,244.17,245.11,3455.0,244.82,245.48,244.17,245.11,3455.0
2020-07-23 11:30:00,244.56,245.39,243.67,243.67,3554.0,244.56,245.39,243.67,243.67,3554.0
2020-07-23 12:00:00,243.45,243.48,241.99,242.08,8317.0,243.45,243.48,241.99,242.08,8317.0
2020-07-23 12:30:00,241.46,241.89,240.61,241.29,13679.0,241.46,241.89,240.61,241.29,13679.0
2020-07-23 13:00:00,241.68,242.09,240.23,240.71,4630.0,241.68,242.09,240.23,240.71,4630.0
2020-07-23 13:30:00,240.28,240.53,238.9,239.5,13685.0,240.28,240.53,238.9,239.5,13685.0
2020-07-23 14:00:00,239.49,239.59,237.83,239.26,6453.0,239.49,239.59,237.83,239.26,6453.0
2020-07-23 14:30:00,239.0,239.76,238.5,239.19,11057.0,239.0,239.76,238.5,239.19,11057.0
2020-07-23 15:00:00,239.23,241.45,238.49,239.84,21817.0,239.23,241.45,238.49,239.84,21817.0
2020-07-23 15:30:00,239.33,239.5,237.05,237.95,41703.0,239.33,239.5,237.05,237.95,41703.0
2020-07-24 09:30:00,235.29,235.29,226.43,228.6,46758.0,235.29,235.29,226.43,228.6,46758.0
2020-07-24 10:00:00,229.75,231.16,229.29,230.97,7688.0,229.75,231.16,229.29,230.97,7688.0
2020-07-24 10:30:00,230.86,230.93,228.56,230.77,10555.0,230.86,230.93,228.56,230.77,10555.0
2020-07-24 11:00:00,230.85,232.59,230.81,232.57,13689.0,230.85,232.59,230.81,232.57,13689.0
2020-07-24 11:30:00,232.59,233.12,231.68,232.3,10625.0,232.59,233.12,231.68,232.3,10625.0
2020-07-24 12:00:00,232.2,233.41,231.87,233.2,11952.0,232.2,233.41,231.87,233.2,11952.0
2020-07-24 12:30:00,233.27,233.46,232.18,232.75,10172.0,233.27,233.46,232.18,232.75,10172.0
2020-07-24 13:00:00,232.59,232.85,230.15,231.59,20216.0,232.59,232.85,230.15,231.59,20216.0
2020-07-24 13:30:00,231.64,232.3,230.47,232.3,17830.0,231.64,232.3,230.47,232.3,17830.0
2020-07-24 14:00:00,232.1,232.93,231.93,232.85,3500.0,232.1,232.93,231.93,232.85,3500.0
2020-07-24 14:30:00,232.98,233.46,232.19,233.46,23273.0,232.98,233.46,232.19,233.46,23273.0
2020-07-24 15:00:00,233.18,233.74,233.08,233.5,17716.0,233.18,233.74,233.08,233.5,17716.0
2020-07-24 15:30:00,233.4,234.09,233.25,233.44,56675.0,233.4,234.09,233.25,233.44,56675.0
2020-07-27 09:30:00,234.37,237.91,233.56,236.1,25139.0,234.37,237.91,233.56,236.1,25139.0
2020-07-27 10:00:00,235.97,237.14,235.54,236.12,9405.0,235.97,237.14,235.54,236.12,9405.0
2020-07-27 10:30:00,236.11,237.87,235.83,235.84,8744.0,236.11,237.87,235.83,235.84,8744.0
2020-07-27 11:00:00,236.46,236.71,234.81,235.29,6382.0,236.46,236.71,234.81,235.29,6382.0
2020-07-27 11:30:00,235.29,235.94,234.61,235.16,14876.0,235.29,235.94,234.61,235.16,14876.0
2020-07-27 12:00:00,234.96,235.38,234.84,235.33,4945.0,234.96,235.38,234.84,235.33,4945.0
2020-07-27 12:30:00,235.41,235.41,234.83,235.34,7786.0,235.41,235.41,234.83,235.34,7786.0
2020-07-27 13:00:00,235.21,236.74,235.2,236.74,8077.0,235.21,236.74,235.2,236.74,8077.0
2020-07-27 13:30:00,236.75,237.4,236.1,236.32,16870.0,236.75,237.4,236.1,236.32,16870.0
2020-07-27 14:00:00,236.32,236.82,235.79,236.46,10310.0,236.32,236.82,235.79,236.46,10310.0
2020-07-27 14:30:00,236.61,236.75,235.64,235.64,22337.0,236.61,236.75,235.64,235.64,22337.0
2020-07-27 15:00:00,235.68,236.29,235.39,235.5,18084.0,235.68,236.29,235.39,235.5,18084.0
2020-07-27 15:30:00,235.61,236.27,234.95,235.42,49856.0,235.61,236.27,234.95,235.42,49856.0
2020-07-28 09:30:00,235.5,237.17,234.5,235.67,27531.0,235.5,237.17,234.5,235.67,27531.0
2020-07-28 10:00:00,235.52,238.42,235.1,238.01,7449.0,235.52,238.42,235.1,238.01,7449.0
2020-07-28 10:30:00,238.67,238.68,237.12,237.63,6248.0,238.67,238.68,237.12,237.63,6248.0
2020-07-28 11:00:00,236.66,238.27,235.75,238.02,18590.0,236.66,238.27,235.75,238.02,18590.0
2020-07-28 11:30:00,238.0,238.06,237.33,237.86,8421.0,238.0,238.06,237.33,237.86,8421.0
2020-07-28 12:00:00,237.7,237.85,236.69,236.94,14118.0,237.7,237.85,236.69,236.94,14118.0
2020-07-28 12:30:00,237.02,237.59,236.93,237.36,6266.0,237.02,237.59,236.93,237.36,6266.0
2020-07-28 13:00:00,237.24,238.15,236.64,237.87,10616.0,237.24,238.15,236.64,237.87,10616.0
2020-07-28 13:30:00,238.0,238.22,237.26,237.76,9638.0,238.0,238.22,237.26,237.76,9638.0
2020-07-28 14:00:00,237.65,237.67,236.91,237.48,22343.0,237.65,237.67,236.91,237.48,22343.0
2020-07-28 14:30:00,237.4,237.49,236.58,236.97,17288.0,237.4,237.49,236.58,236.97,17288.0
2020-07-28 15:00:00,237.06,237.07,236.1,236.21,19882.0,237.06,237.07,236.1,236.21,19882.0
2020-07-28 15:30:00,236.03,236.33,234.13,235.59,40892.0,236.03,236.33,234.13,235.59,40892.0
2020-07-29 09:30:00,223.43,226.0,212.89,215.57,192589.0,223.43,226.0,212.89,215.57,192589.0
2020-07-29 10:00:00,215.57,217.51,214.52,217.28,145010.0,215.57,217.51,214.52,217.28,145010.0
2020-07-29 10:30:00,217.28,221.57,217.19,221.17,114425.0,217.28,221.57,217.19,221.17,114425.0
2020-07-29 11:00:00,221.34,221.86,219.05,221.08,67362.0,221.34,221.86,219.05,221.08,67362.0
2020-07-29 11:30:00,221.06,222.6,220.68,222.41,53961.0,221.06,222.6,220.68,222.41,53961.0
2020-07-29 12:00:00,222.62,223.27,221.46,223.26,63805.0,222.62,223.27,221.46,223.26,63805.0
2020-07-29 12:30:00,223.36,225.0,222.53,224.41,75498.0,223.36,225.0,222.53,224.41,75498.0
2020-07-29 13:00:00,224.37,224.47,218.59,219.21,69459.0,224.37,224.47,218.59,219.21,69459.0
2020-07-29 13:30:00,219.06,220.91,218.55,220.19,33215.0,219.06,220.91,218.55,220.19,33215.0
2020-07-29 14:00:00,220.34,221.63,219.45,220.81,33168.0,220.34,221.63,219.45,220.81,33168.0
2020-07-29 14:30:00,220.83,222.28,219.5,220.43,48340.0,220.83,222.28,219.5,220.43,48340.0
2020-07-29 15:00:00,220.43,220.96,219.27,220.53,39960.0,220.43,220.96,219.27,220.53,39960.0
2020-07-29 15:30:00,220.59,221.27,217.72,218.88,127465.0,220.59,221.27,217.72,218.88,127465.0
2020-07-30 09:30:00,216.3,218.94,215.03,215.41,31381.0,216.3,218.94,215.03,215.41,31381.0
2020-07-30 10:00:00,215.48,216.21,213.21,213.57,64873.0,215.48,216.21,213.21,213.57,64873.0
2020-07-30 10:30:00,213.78,215.79,213.38,214.34,33726.0,213.78,215.79,213.38,214.34,33726.0
2020-07-30 11:00:00,214.77,215.65,214.36,215.09,22512.0,214.77,215.65,214.36,215.09,22512.0
2020-07-30 11:30:00,215.54,216.28,215.34,215.58,12610.0,215.54,216.28,215.34,215.58,12610.0
2020-07-30 12:00:00,215.82,217.24,215.82,216.83,8393.0,215.82,217.24,215.82,216.83,8393.0
2020-07-30 12:30:00,216.78,217.1,215.37,216.6,8418.0,216.78,217.1,215.37,216.6,8418.0
2020-07-30 13:00:00,216.79,218.12,216.48,217.88,9635.0,216.79,218.12,216.48,217.88,9635.0
2020-07-30 13:30:00,217.73,220.07,217.15,219.8,53894.0,217.73,220.07,217.15,219.8,53894.0
2020-07-30 14:00:00,219.93,220.16,218.75,219.23,16285.0,219.93,220.16,218.75,219.23,16285.0
2020-07-30 14:30:00,219.11,220.83,218.88,220.83,21757.0,219.11,220.83,218.88,220.83,21757.0
2020-07-30 15:00:00,220.84,221.05,219.7,220.31,19819.0,220.84,221.05,219.7,220.31,19819.0
2020-07-30 15:30:00,220.26,220.36,219.37,220.19,91487.0,220.26,220.36,219.37,220.19,91487.0
2020-07-31 09:30:00,221.86,223.27,220.04,223.07,30514.0,221.86,223.27,220.04,223.07,30514.0
2020-07-31 10:00:00,222.92,222.92,219.12,219.16,23498.0,222.92,222.92,219.12,219.16,23498.0
2020-07-31 10:30:00,219.08,219.21,217.13,217.69,12931.0,219.08,219.21,217.13,217.69,12931.0
2020-07-31 11:00:00,217.5,217.58,216.38,216.86,11018.0,217.5,217.58,216.38,216.86,11018.0
2020-07-31 11:30:00,216.75,216.89,214.59,215.06,10935.0,216.75,216.89,214.59,215.06,10935.0
2020-07-31 12:00:00,214.81,216.73,214.31,216.63,18324.0,214.81,216.73,214.31,216.63,18324.0
2020-07-31 12:30:00,216.65,216.65,215.73,215.93,11360.0,216.65,216.65,215.73,215.93,11360.0
2020-07-31 13:00:00,215.99,217.59,215.99,217.45,14364.0,215.99,217.59,215.99,217.45,14364.0
2020-07-31 13:30:00,217.34,218.63,217.31,217.78,32238.0,217.34,218.63,217.31,217.78,32238.0
2020-07-31 14:00:00,217.43,217.82,216.86,217.08,10823.0,217.43,217.82,216.86,217.08,10823.0
2020-07-31 14:30:00,217.06,218.48,216.8,218.19,15876.0,217.06,218.48,216.8,218.19,15876.0
2020-07-31 15:00:00,218.33,218.99,217.93,218.91,16121.0,218.33,218.99,217.93,218.91,16121.0
2020-07-31 15:30:00,219.04,220.27,218.62,220.27,50750.0,219.04,220.27,218.62,220.27,50750.0
2020-08-03 09:30:00,222.15,223.81,221.82,223.48,20205.0,222.15,223.81,221.82,223.48,20205.0
2020-08-03 10:00:00,223.49,223.9,221.03,221.96,16392.0,223.49,223.9,221.03,221.96,16392.0
2020-08-03 10:30:00,222.28,222.63,221.47,221.47,14412.0,222.28,222.63,221.47,221.47,14412.0
2020-08-03 11:00:00,221.67,221.67,219.16,219.16,15039.0,221.67,221.67,219.16,219.16,15039.0
2020-08-03 11:30:00,219.28,219.86,218.92,219.32,9101.0,219.28,219.86,218.92,219.32,9101.0
2020-08-03 12:00:00,219.32,219.32,217.92,219.11,8964.0,219.32,219.32,217.92,219.11,8964.0
2020-08-03 12:30:00,219.0,220.24,218.89,220.24,17315.0,219.0,220.24,218.89,220.24,17315.0
2020-08-03 13:00:00,220.18,220.34,219.48,219.62,6135.0,220.18,220.34,219.48,219.62,6135.0
2020-08-03 13:30:00,219.67,220.28,219.55,219.78,8405.0,219.67,220.28,219.55,219.78,8405.0
2020-08-03 14:00:00,219.66,219.68,218.7,218.76,7284.0,219.66,219.68,218.7,218.76,7284.0
2020-08-03 14:30:00,218.81,218.85,218.13,218.31,7008.0,218.81,218.85,218.13,218.31,7008.0
2020-08-03 15:00:00,218.19,218.19,217.51,217.83,7947.0,218.19,218.19,217.51,217.83,7947.0
2020-08-03 15:30:00,217.86,218.73,217.59,218.39,35208.0,217.86,218.73,217.59,218.39,35208.0
2020-08-04 09:30:00,218.52,219.06,215.38,216.24,18156.0,218.52,219.06,215.38,216.24,18156.0
2020-08-04 10:00:00,216.14,216.6,214.23,215.26,18531.0,216.14,216.6,214.23,215.26,18531.0
2020-08-04 10:30:00,215.46,216.94,215.28,216.89,15212.0,215.46,216.94,215.28,216.89,15212.0
2020-08-04 11:00:00,216.89,217.43,216.54,216.91,13264.0,216.89,217.43,216.54,216.91,13264.0
2020-08-04 11:30:00,216.95,217.39,216.78,217.34,7855.0,216.95,217.39,216.78,217.34,7855.0
2020-08-04 12:00:00,217.43,217.67,216.58,216.94,15136.0,217.43,217.67,216.58,216.94,15136.0
2020-08-04 12:30:00,216.83,217.0,216.11,216.42,9013.0,216.83,217.0,216.11,216.42,9013.0
2020-08-04 13:00:00,216.42,217.13,216.41,216.82,17880.0,216.42,217.13,216.41,216.82,17880.0
2020-08-04 13:30:00,216.63,217.48,216.39,217.41,12505.0,216.63,217.48,216.39,217.41,12505.0
2020-08-04 14:00:00,217.34,217.42,215.64,215.96,8777.0,217.34,217.42,215.64,215.96,8777.0
2020-08-04 14:30:00,215.74,216.24,215.31,216.21,11650.0,215.74,216.24,215.31,216.21,11650.0
2020-08-04 15:00:00,216.19,216.55,215.27,216.19,32136.0,216.19,216.55,215.27,216.19,32136.0
2020-08-04 15:30:00,216.15,217.81,215.98,217.25,60089.0,216.15,217.81,215.98,217.25,60089.0
2020-08-05 09:30:00,217.95,220.81,215.21,220.81,23119.0,217.95,220.81,215.21,220.81,23119.0
2020-08-05 10:00:00,220.85,223.99,220.82,223.81,38379.0,220.85,223.99,220.82,223.81,38379.0
2020-08-05 10:30:00,223.8,223.8,220.91,222.69,33291.0,223.8,223.8,220.91,222.69,33291.0
2020-08-05 11:00:00,222.61,223.07,221.85,222.76,18303.0,222.61,223.07,221.85,222.76,18303.0
2020-08-05 11:30:00,222.87,223.82,222.69,223.64,18027.0,222.87,223.82,222.69,223.64,18027.0
2020-08-05 12:00:00,223.6,224.28,222.95,223.92,15021.0,223.6,224.28,222.95,223.92,15021.0
2020-08-05 12:30:00,224.11,224.54,223.76,224.1,13652.0,224.11,224.54,223.76,224.1,13652.0
2020-08-05 13:00:00,224.02,224.96,223.87,224.03,20244.0,224.02,224.96,223.87,224.03,20244.0
2020-08-05 13:30:00,223.97,224.61,223.64,224.11,21771.0,223.97,224.61,223.64,224.11,21771.0
2020-08-05 14:00:00,224.15,226.13,223.83,225.26,37230.0,224.15,226.13,223.83,225.26,37230.0
2020-08-05 14:30:00,225.32,226.5,225.31,225.73,30488.0,225.32,226.5,225.31,225.73,30488.0
2020-08-05 15:00:00,225.66,226.49,224.8,225.25,37958.0,225.66,226.49,224.8,225.25,37958.0
2020-08-05 15:30:00,225.14,225.63,224.22,225.12,63625.0,225.14,225.63,224.22,225.12,63625.0
2020-08-06 09:30:00,226.24,227.0,220.48,220.51,27625.0,226.24,227.0,220.48,220.51,27625.0
2020-08-06 10:00:00,220.55,220.55,216.55,216.76,11397.0,220.55,220.55,216.55,216.76,11397.0
2020-08-06 10:30:00,216.57,217.18,214.6,214.87,16346.0,216.57,217.18,214.6,214.87,16346.0
2020-08-06 11:00:00,214.66,216.02,214.61,215.75,11568.0,214.66,216.02,214.61,215.75,11568.0
2020-08-06 11:30:00,216.11,216.44,215.68,216.11,8428.0,216.11,216.44,215.68,216.11,8428.0
2020-08-06 12:00:00,215.98,216.24,215.67,215.67,6319.0,215.98,216.24,215.67,215.67,6319.0
2020-08-06 12:30:00,215.74,216.77,215.0,216.73,11700.0,215.74,216.77,215.0,216.73,11700.0
2020-08-06 13:00:00,216.74,217.64,216.64,217.51,9388.0,216.74,217.64,216.64,217.51,9388.0
2020-08-06 13:30:00,217.64,218.1,217.35,217.96,7039.0,217.64,218.1,217.35,217.96,7039.0
2020-08-06 14:00:00,217.94,218.29,217.63,218.29,7258.0,217.94,218.29,217.63,218.29,7258.0
2020-08-06 14:30:00,218.19,218.81,218.09,218.65,7112.0,218.19,218.81,218.09,218.65,7112.0
2020-08-06 15:00:00,218.59,218.73,217.86,218.43,20275.0,218.59,218.73,217.86,218.43,20275.0
2020-08-06 15:30:00,218.55,219.36,218.54,219.24,45353.0,218.55,219.36,218.54,219.24,45353.0
2020-08-07 09:30:00,219.38,220.11,218.69,219.44,32421.0,219.38,220.11,218.69,219.44,32421.0
2020-08-07 10:00:00,219.73,220.41,219.42,219.88,5539.0,219.73,220.41,219.42,219.88,5539.0
2020-08-07 10:30:00,219.88,220.12,219.6,219.86,6360.0,219.88,220.12,219.6,219.86,6360.0
2020-08-07 11:00:00,219.71,220.0,219.39,219.94,6106.0,219.71,220.0,219.39,219.94,6106.0
2020-08-07 11:30:00,220.01,220.08,219.65,219.65,5608.0,220.01,220.08,219.65,219.65,5608.0
2020-08-07 12:00:00,219.46,219.68,218.7,218.96,6597.0,219.46,219.68,218.7,218.96,6597.0
2020-08-07 12:30:00,218.76,218.76,217.6,217.6,6400.0,218.76,218.76,217.6,217.6,6400.0
2020-08-07 13:00:00,217.5,217.5,215.93,216.71,9689.0,217.5,217.5,215.93,216.71,9689.0
2020-08-07 13:30:00,216.6,216.91,215.69,215.69,9880.0,216.6,216.91,215.69,215.69,9880.0
2020-08-07 14:00:00,215.59,215.8,214.15,214.72,13620.0,215.59,215.8,214.15,214.72,13620.0
2020-08-07 14:30:00,214.8,215.61,214.8,215.46,10861.0,214.8,215.61,214.8,215.46,10861.0
2020-08-07 15:00:00,215.52,216.08,215.47,215.82,13053.0,215.52,216.08,215.47,215.82,13053.0
2020-08-07 15:30:00,215.89,217.48,215.7,217.02,35386.0,215.89,217.48,215.7,217.02,35386.0
2020-08-10 09:30:00,216.37,217.13,215.57,216.08,7288.0,216.37,217.13,215.57,216.08,7288.0
2020-08-10 10:00:00,215.96,216.01,213.87,214.69,12646.0,215.96,216.01,213.87,214.69,12646.0
2020-08-10 10:30:00,214.91,214.94,210.34,210.56,22874.0,214.91,214.94,210.34,210.56,22874.0
2020-08-10 11:00:00,210.61,212.71,210.26,211.15,42596.0,210.61,212.71,210.26,211.15,42596.0
2020-08-10 11:30:00,211.43,212.27,209.61,211.32,13784.0,211.43,212.27,209.61,211.32,13784.0
2020-08-10 12:00:00,211.75,211.94,209.72,209.72,11259.0,211.75,211.94,209.72,209.72,11259.0
2020-08-10 12:30:00,209.83,211.25,209.57,211.22,11595.0,209.83,211.25,209.57,211.22,11595.0
2020-08-10 13:00:00,211.53,211.96,211.23,211.88,6635.0,211.53,211.96,211.23,211.88,6635.0
2020-08-10 13:30:00,211.84,212.2,211.09,211.25,10159.0,211.84,212.2,211.09,211.25,10159.0
2020-08-10 14:00:00,211.07,211.55,210.36,210.63,11882.0,211.07,211.55,210.36,210.63,11882.0
2020-08-10 14:30:00,210.67,211.78,210.67,211.67,45583.0,210.67,211.78,210.67,211.67,45583.0
2020-08-10 15:00:00,211.6,212.19,211.0,211.05,21113.0,211.6,212.19,211.0,211.05,21113.0
2020-08-10 15:30:00,210.98,211.65,209.97,211.64,75640.0,210.98,211.65,209.97,211.64,75640.0
2020-08-11 09:30:00,210.15,212.4,205.01,210.59,75624.0,210.15,212.4,205.01,210.59,75624.0
2020-08-11 10:00:00,210.77,211.33,209.63,210.74,11260.0,210.77,211.33,209.63,210.74,11260.0
2020-08-11 10:30:00,210.74,211.11,209.32,210.8,13810.0,210.74,211.11,209.32,210.8,13810.0
2020-08-11 11:00:00,210.75,212.3,210.64,212.3,14545.0,210.75,212.3,210.64,212.3,14545.0
2020-08-11 11:30:00,212.24,212.58,210.51,210.66,12992.0,212.24,212.58,210.51,210.66,12992.0
2020-08-11 12:00:00,210.76,212.02,210.52,211.8,5258.0,210.76,212.02,210.52,211.8,5258.0
2020-08-11 12:30:00,211.7,212.45,211.51,212.31,8774.0,211.7,212.45,211.51,212.31,8774.0
2020-08-11 13:00:00,212.29,212.29,211.19,211.55,4138.0,212.29,212.29,211.19,211.55,4138.0
2020-08-11 13:30:00,211.67,211.67,210.83,211.43,6906.0,211.67,211.67,210.83,211.43,6906.0
2020-08-11 14:00:00,211.55,211.61,210.43,210.51,9437.0,211.55,211.61,210.43,210.51,9437.0
2020-08-11 14:30:00,210.37,211.33,210.24,211.26,10720.0,210.37,211.33,210.24,211.26,10720.0
2020-08-11 15:00:00,211.25,211.67,210.01,210.89,17020.0,211.25,211.67,210.01,210.89,17020.0
2020-08-11 15:30:00,210.79,211.26,209.03,209.49,49056.0,210.79,211.26,209.03,209.49,49056.0
2020-08-12 09:30:00,210.53,211.72,209.82,211.62,29625.0,210.53,211.72,209.82,211.62,29625.0
2020-08-12 10:00:00,212.28,213.67,211.1,212.91,17449.0,212.28,213.67,211.1,212.91,17449.0
2020-08-12 10:30:00,212.81,212.81,211.02,211.64,6376.0,212.81,212.81,211.02,211.64,6376.0
2020-08-12 11:00:00,212.0,212.11,211.09,211.94,13172.0,212.0,212.11,211.09,211.94,13172.0
2020-08-12 11:30:00,212.58,213.39,211.92,212.88,7633.0,212.58,213.39,211.92,212.88,7633.0
2020-08-12 12:00:00,212.88,212.88,210.9,211.27,9949.0,212.88,212.88,210.9,211.27,9949.0
2020-08-12 12:30:00,211.34,212.37,211.24,212.0,4590.0,211.34,212.37,211.24,212.0,4590.0
2020-08-12 13:00:00,212.19,212.73,211.77,211.88,5188.0,212.19,212.73,211.77,211.88,5188.0
2020-08-12 13:30:00,211.89,212.65,211.67,211.78,11450.0,211.89,212.65,211.67,211.78,11450.0
2020-08-12 14:00:00,211.79,212.34,211.27,212.31,6219.0,211.79,212.34,211.27,212.31,6219.0
2020-08-12 14:30:00,212.32,212.32,211.61,211.96,6872.0,212.32,212.32,211.61,211.96,6872.0
2020-08-12 15:00:00,211.84,212.68,211.8,212.34,11730.0,211.84,212.68,211.8,212.34,11730.0
2020-08-12 15:30:00,212.42,212.42,211.09,211.35,34890.0,212.42,212.42,211.09,211.35,34890.0
2020-08-13 09:30:00,211.58,213.8,210.99,211.31,12964.0,211.58,213.8,210.99,211.31,12964.0
2020-08-13 10:00:00,211.53,212.0,210.89,211.98,10596.0,211.53,212.0,210.89,211.98,10596.0
2020-08-13 10:30:00,212.06,212.16,211.33,211.56,7293.0,212.06,212.16,211.33,211.56,7293.0
2020-08-13 11:00:00,211.44,214.51,211.43,213.92,12861.0,211.44,214.51,211.43,213.92,12861.0
2020-08-13 11:30:00,213.84,214.1,213.4,213.96,8183.0,213.84,214.1,213.4,213.96,8183.0
2020-08-13 12:00:00,214.0,215.89,214.0,215.5,15705.0,214.0,215.89,214.0,215.5,15705.0
2020-08-13 12:30:00,215.58,216.18,214.92,215.39,8310.0,215.58,216.18,214.92,215.39,8310.0
2020-08-13 13:00:00,215.62,215.62,214.2,214.2,5682.0,215.62,215.62,214.2,214.2,5682.0
2020-08-13 13:30:00,214.25,214.65,213.91,214.38,6800.0,214.25,214.65,213.91,214.38,6800.0
2020-08-13 14:00:00,214.39,214.45,212.93,213.5,10426.0,214.39,214.45,212.93,213.5,10426.0
2020-08-13 14:30:00,213.46,214.93,213.29,213.89,21566.0,213.46,214.93,213.29,213.89,21566.0
2020-08-13 15:00:00,214.02,214.22,213.69,214.06,14737.0,214.02,214.22,213.69,214.06,14737.0
2020-08-13 15:30:00,214.18,214.35,213.62,213.95,44931.0,214.18,214.35,213.62,213.95,44931.0
2020-08-14 09:30:00,215.4,216.74,212.73,215.6,31152.0,215.4,216.74,212.73,215.6,31152.0
2020-08-14 10:00:00,215.36,215.68,212.98,212.98,6750.0,215.36,215.68,212.98,212.98,6750.0
2020-08-14 10:30:00,213.31,214.37,212.33,213.75,9930.0,213.31,214.37,212.33,213.75,9930.0
2020-08-14 11:00:00,213.67,214.48,213.19,213.19,5811.0,213.67,214.48,213.19,213.19,5811.0
2020-08-14 11:30:00,213.54,213.54,212.64,212.82,4747.0,213.54,213.54,212.64,212.82,4747.0
2020-08-14 12:00:00,212.89,212.97,212.22,212.74,5149.0,212.89,212.97,212.22,212.74,5149.0
2020-08-14 12:30:00,212.92,214.02,212.92,213.82,6502.0,212.92,214.02,212.92,213.82,6502.0
2020-08-14 13:00:00,213.75,214.3,213.52,214.18,6231.0,213.75,214.3,213.52,214.18,6231.0
2020-08-14 13:30:00,214.17,214.17,213.44,213.95,5949.0,214.17,214.17,213.44,213.95,5949.0
2020-08-14 14:00:00,213.86,214.54,213.66,214.48,8726.0,213.86,214.54,213.66,214.48,8726.0
2020-08-14 14:30:00,214.5,214.51,213.85,214.02,4800.0,214.5,214.51,213.85,214.02,4800.0
2020-08-14 15:00:00,213.98,214.06,213.45,213.53,6200.0,213.98,214.06,213.45,213.53,6200.0
2020-08-14 15:30:00,213.5,214.38,213.44,214.08,33972.0,213.5,214.38,213.44,214.08,33972.0
2020-08-17 09:30:00,214.46,218.34,214.46,218.34,20242.0,214.46,218.34,214.46,218.34,20242.0
2020-08-17 10:00:00,218.45,218.63,216.18,216.74,9097.0,218.45,218.63,216.18,216.74,9097.0
2020-08-17 10:30:00,216.74,218.52,216.74,218.44,12946.0,216.74,218.52,216.74,218.44,12946.0
2020-08-17 11:00:00,218.25,218.61,217.68,218.52,9600.0,218.25,218.61,217.68,218.52,9600.0
2020-08-17 11:30:00,218.66,219.35,218.64,219.01,9687.0,218.66,219.35,218.64,219.01,9687.0
2020-08-17 12:00:00,219.09,219.18,217.63,217.71,9568.0,219.09,219.18,217.63,217.71,9568.0
2020-08-17 12:30:00,217.61,218.39,217.5,218.29,6281.0,217.61,218.39,217.5,218.29,6281.0
2020-08-17 13:00:00,218.42,218.99,218.23,218.97,4413.0,218.42,218.99,218.23,218.97,4413.0
2020-08-17 13:30:00,219.09,219.8,219.0,219.72,5850.0,219.09,219.8,219.0,219.72,5850.0
2020-08-17 14:00:00,219.63,219.89,219.24,219.49,8900.0,219.63,219.89,219.24,219.49,8900.0
2020-08-17 14:30:00,219.48,219.52,218.86,219.44,12563.0,219.48,219.52,218.86,219.44,12563.0
2020-08-17 15:00:00,219.62,219.99,219.42,219.88,15195.0,219.62,219.99,219.42,219.88,15195.0
2020-08-17 15:30:00,219.83,220.15,219.55,220.15,54416.0,219.83,220.15,219.55,220.15,54416.0
2020-08-18 09:30:00,220.74,222.0,219.22,219.27,31163.0,220.74,222.0,219.22,219.27,31163.0
2020-08-18 10:00:00,219.5,219.63,217.05,217.05,18694.0,219.5,219.63,217.05,217.05,18694.0
2020-08-18 10:30:00,217.0,219.12,217.0,219.02,13917.0,217.0,219.12,217.0,219.02,13917.0
2020-08-18 11:00:00,218.99,219.5,218.45,218.96,14331.0,218.99,219.5,218.45,218.96,14331.0
2020-08-18 11:30:00,218.99,219.45,218.56,218.89,17073.0,218.99,219.45,218.56,218.89,17073.0
2020-08-18 12:00:00,218.89,219.36,218.51,219.36,9166.0,218.89,219.36,218.51,219.36,9166.0
2020-08-18 12:30:00,219.37,220.42,219.36,220.23,11582.0,219.37,220.42,219.36,220.23,11582.0
2020-08-18 13:00:00,220.24,220.24,219.14,219.25,8500.0,220.24,220.24,219.14,219.25,8500.0
2020-08-18 13:30:00,219.22,219.38,218.89,219.03,13862.0,219.22,219.38,218.89,219.03,13862.0
2020-08-18 14:00:00,218.93,219.04,218.52,218.53,9892.0,218.93,219.04,218.52,218.53,9892.0
2020-08-18 14:30:00,218.74,219.5,218.72,219.29,9432.0,218.74,219.5,218.72,219.29,9432.0
2020-08-18 15:00:00,219.42,219.78,219.19,219.54,17633.0,219.42,219.78,219.19,219.54,17633.0
2020-08-18 15:30:00,219.67,219.88,218.76,218.89,45403.0,219.67,219.88,218.76,218.89,45403.0
2020-08-19 09:30:00,220.3,221.33,216.49,217.12,50726.0,220.3,221.33,216.49,217.12,50726.0
2020-08-19 10:00:00,217.38,219.13,217.3,218.29,15506.0,217.38,219.13,217.3,218.29,15506.0
2020-08-19 10:30:00,217.95,218.68,217.77,218.3,6379.0,217.95,218.68,217.77,218.3,6379.0
2020-08-19 11:00:00,218.4,219.13,217.95,219.13,10775.0,218.4,219.13,217.95,219.13,10775.0
2020-08-19 11:30:00,219.01,219.1,218.72,218.72,5360.0,219.01,219.1,218.72,218.72,5360.0
2020-08-19 12:00:00,218.61,219.34,218.31,219.26,8060.0,218.61,219.34,218.31,219.26,8060.0
2020-08-19 12:30:00,219.33,219.39,218.37,218.71,10778.0,219.33,219.39,218.37,218.71,10778.0
2020-08-19 13:00:00,218.86,218.97,218.49,218.78,11865.0,218.86,218.97,218.49,218.78,11865.0
2020-08-19 13:30:00,218.78,218.99,218.5,218.74,9838.0,218.78,218.99,218.5,218.74,9838.0
2020-08-19 14:00:00,218.68,218.99,218.23,218.83,12742.0,218.68,218.99,218.23,218.83,12742.0
2020-08-19 14:30:00,218.84,219.46,218.51,219.46,17580.0,218.84,219.46,218.51,219.46,17580.0
2020-08-19 15:00:00,219.18,219.46,218.84,219.2,9286.0,219.18,219.46,218.84,219.2,9286.0
2020-08-19 15:30:00,219.42,219.92,217.84,218.29,49848.0,219.42,219.92,217.84,218.29,49848.0
2020-08-20 09:30:00,218.5,220.19,217.15,219.97,39336.0,218.5,220.19,217.15,219.97,39336.0
2020-08-20 10:00:00,220.14,220.14,218.17,218.75,24081.0,220.14,220.14,218.17,218.75,24081.0
2020-08-20 10:30:00,219.09,219.61,218.8,219.57,7993.0,219.09,219.61,218.8,219.57,7993.0
2020-08-20 11:00:00,219.53,220.45,219.13,220.22,17785.0,219.53,220.45,219.13,220.22,17785.0
2020-08-20 11:30:00,220.04,220.97,220.04,220.79,4047.0,220.04,220.97,220.04,220.79,4047.0
2020-08-20 12:00:00,220.73,220.86,220.28,220.45,7229.0,220.73,220.86,220.28,220.45,7229.0
2020-08-20 12:30:00,220.38,220.82,220.18,220.47,5300.0,220.38,220.82,220.18,220.47,5300.0
2020-08-20 13:00:00,220.44,221.95,220.39,221.76,8095.0,220.44,221.95,220.39,221.76,8095.0
2020-08-20 13:30:00,221.81,222.41,221.63,222.13,10916.0,221.81,222.41,221.63,222.13,10916.0
2020-08-20 14:00:00,222.22,222.69,221.94,222.46,8956.0,222.22,222.69,221.94,222.46,8956.0
2020-08-20 14:30:00,222.44,222.62,222.2,222.37,9375.0,222.44,222.62,222.2,222.37,9375.0
2020-08-20 15:00:00,222.49,223.03,222.24,222.84,19671.0,222.49,223.03,222.24,222.84,19671.0
2020-08-20 15:30:00,222.8,223.5,222.49,223.06,56336.0,222.8,223.5,222.49,223.06,56336.0
2020-08-21 09:30:00,222.62,223.0,220.22,220.67,39176.0,222.62,223.0,220.22,220.67,39176.0
2020-08-21 10:00:00,220.5,220.66,219.27,219.71,32288.0,220.5,220.66,219.27,219.71,32288.0
2020-08-21 10:30:00,219.79,220.13,219.48,219.57,12345.0,219.79,220.13,219.48,219.57,12345.0
2020-08-21 11:00:00,219.52,220.0,218.43,220.0,25414.0,219.52,220.0,218.43,220.0,25414.0
2020-08-21 11:30:00,220.03,220.04,218.96,219.76,7729.0,220.03,220.04,218.96,219.76,7729.0
2020-08-21 12:00:00,219.87,221.25,219.81,221.25,6877.0,219.87,221.25,219.81,221.25,6877.0
2020-08-21 12:30:00,221.26,221.29,220.75,220.75,6885.0,221.26,221.29,220.75,220.75,6885.0
2020-08-21 13:00:00,220.84,220.84,219.38,219.67,12101.0,220.84,220.84,219.38,219.67,12101.0
2020-08-21 13:30:00,219.64,219.75,219.34,219.7,8359.0,219.64,219.75,219.34,219.7,8359.0
2020-08-21 14:00:00,219.69,220.22,219.51,219.51,9396.0,219.69,220.22,219.51,219.51,9396.0
2020-08-21 14:30:00,219.42,220.03,219.42,220.03,12528.0,219.42,220.03,219.42,220.03,12528.0
2020-08-21 15:00:00,220.0,220.15,219.28,219.41,19232.0,220.0,220.15,219.28,219.41,19232.0
2020-08-21 15:30:00,219.4,219.71,218.5,219.19,49265.0,219.4,219.71,218.5,219.19,49265.0
2020-08-24 09:30:00,220.55,221.7,219.63,220.05,10223.0,220.55,221.7,219.63,220.05,10223.0
2020-08-24 10:00:00,220.19,220.85,218.29,218.29,8109.0,220.19,220.85,218.29,218.29,8109.0
2020-08-24 10:30:00,217.9,217.9,215.53,215.53,8154.0,217.9,217.9,215.53,215.53,8154.0
2020-08-24 11:00:00,215.74,216.37,214.71,214.72,11913.0,215.74,216.37,214.71,214.72,11913.0
2020-08-24 11:30:00,214.96,215.25,214.28,214.48,9326.0,214.96,215.25,214.28,214.48,9326.0
2020-08-24 12:00:00,214.75,214.88,213.29,213.35,5822.0,214.75,214.88,213.29,213.35,5822.0
2020-08-24 12:30:00,213.33,214.31,213.33,213.75,6826.0,213.33,214.31,213.33,213.75,6826.0
2020-08-24 13:00:00,213.66,214.83,213.66,214.3,10550.0,213.66,214.83,213.66,214.3,10550.0
2020-08-24 13:30:00,214.33,215.05,214.25,214.78,7669.0,214.33,215.05,214.25,214.78,7669.0
2020-08-24 14:00:00,214.87,215.42,214.79,214.9,7920.0,214.87,215.42,214.79,214.9,7920.0
2020-08-24 14:30:00,214.87,215.16,214.22,214.43,11211.0,214.87,215.16,214.22,214.43,11211.0
2020-08-24 15:00:00,214.5,215.0,214.25,214.75,10369.0,214.5,215.0,214.25,214.75,10369.0
2020-08-24 15:30:00,214.87,215.29,214.01,214.32,32657.0,214.87,215.29,214.01,214.32,32657.0
2020-08-25 09:30:00,213.25,216.62,212.51,214.77,22495.0,213.25,216.62,212.51,214.77,22495.0
2020-08-25 10:00:00,215.29,216.38,215.28,215.93,7485.0,215.29,216.38,215.28,215.93,7485.0
2020-08-25 10:30:00,215.5,216.61,215.5,216.46,2210.0,215.5,216.61,215.5,216.46,2210.0
2020-08-25 11:00:00,216.71,218.1,216.7,217.06,4261.0,216.71,218.1,216.7,217.06,4261.0
2020-08-25 11:30:00,216.98,217.34,216.72,216.83,1910.0,216.98,217.34,216.72,216.83,1910.0
2020-08-25 12:00:00,217.32,217.6,217.14,217.45,6347.0,217.32,217.6,217.14,217.45,6347.0
2020-08-25 12:30:00,217.5,217.68,217.24,217.46,3840.0,217.5,217.68,217.24,217.46,3840.0
2020-08-25 13:00:00,217.81,218.29,217.49,217.49,13523.0,217.81,218.29,217.49,217.49,13523.0
2020-08-25 13:30:00,217.53,217.53,216.64,217.17,3507.0,217.53,217.53,216.64,217.17,3507.0
2020-08-25 14:00:00,217.24,218.05,217.13,217.88,6147.0,217.24,218.05,217.13,217.88,6147.0
2020-08-25 14:30:00,218.19,219.29,218.05,218.7,13582.0,218.19,219.29,218.05,218.7,13582.0
2020-08-25 15:00:00,218.52,218.64,218.0,218.59,12500.0,218.52,218.64,218.0,218.59,12500.0
2020-08-25 15:30:00,218.59,219.05,218.42,218.66,40557.0,218.59,219.05,218.42,218.66,40557.0
2020-08-26 09:30:00,218.4,218.52,215.06,216.44,19557.0,218.4,218.52,215.06,216.44,19557.0
2020-08-26 10:00:00,216.22,216.22,213.68,215.7,11816.0,216.22,216.22,213.68,215.7,11816.0
2020-08-26 10:30:00,215.56,216.3,215.07,216.02,15684.0,215.56,216.3,215.07,216.02,15684.0
2020-08-26 11:00:00,216.17,216.5,215.6,216.5,4101.0,216.17,216.5,215.6,216.5,4101.0
2020-08-26 11:30:00,216.5,217.3,216.5,217.23,5095.0,216.5,217.3,216.5,217.23,5095.0
2020-08-26 12:00:00,217.25,217.56,216.9,217.27,2950.0,217.25,217.56,216.9,217.27,2950.0
2020-08-26 12:30:00,217.14,217.49,216.89,217.08,8374.0,217.14,217.49,216.89,217.08,8374.0
2020-08-26 13:00:00,217.07,218.2,217.07,218.2,13670.0,217.07,218.2,217.07,218.2,13670.0
2020-08-26 13:30:00,218.31,218.47,217.89,217.92,6015.0,218.31,218.47,217.89,217.92,6015.0
2020-08-26 14:00:00,218.1,218.42,217.81,218.42,6761.0,218.1,218.42,217.81,218.42,6761.0
2020-08-26 14:30:00,218.33,218.39,217.25,217.25,7352.0,218.33,218.39,217.25,217.25,7352.0
2020-08-26 15:00:00,217.27,218.25,217.15,218.16,8409.0,217.27,218.25,217.15,218.16,8409.0
2020-08-26 15:30:00,218.2,218.67,218.0,218.16,25298.0,218.2,218.67,218.0,218.16,25298.0
2020-08-27 09:30:00,219.17,219.38,215.76,217.05,15116.0,219.17,219.38,215.76,217.05,15116.0
2020-08-27 10:00:00,216.73,218.73,215.97,218.02,18412.0,216.73,218.73,215.97,218.02,18412.0
2020-08-27 10:30:00,218.27,219.85,218.27,219.85,7313.0,218.27,219.85,218.27,219.85,7313.0
2020-08-27 11:00:00,220.0,221.31,220.0,220.34,16656.0,220.0,221.31,220.0,220.34,16656.0
2020-08-27 11:30:00,220.44,221.57,220.23,220.98,8269.0,220.44,221.57,220.23,220.98,8269.0
2020-08-27 12:00:00,220.54,220.81,220.05,220.05,6674.0,220.54,220.81,220.05,220.05,6674.0
2020-08-27 12:30:00,220.28,220.65,219.41,219.6,5541.0,220.28,220.65,219.41,219.6,5541.0
2020-08-27 13:00:00,219.81,220.9,219.61,220.83,7829.0,219.81,220.9,219.61,220.83,7829.0
2020-08-27 13:30:00,220.74,221.28,220.61,221.28,12213.0,220.74,221.28,220.61,221.28,12213.0
2020-08-27 14:00:00,221.24,221.85,221.13,221.57,5663.0,221.24,221.85,221.13,221.57,5663.0
2020-08-27 14:30:00,221.6,221.65,220.8,221.02,9584.0,221.6,221.65,220.8,221.02,9584.0
2020-08-27 15:00:00,221.2,221.36,220.43,221.19,13347.0,221.2,221.36,220.43,221.19,13347.0
2020-08-27 15:30:00,221.25,221.38,219.7,219.89,65703.0,221.25,221.38,219.7,219.89,65703.0
2020-08-28 09:30:00,220.14,221.06,218.81,219.36,9168.0,220.14,221.06,218.81,219.36,9168.0
2020-08-28 10:00:00,219.62,219.63,218.36,218.92,5400.0,219.62,219.63,218.36,218.92,5400.0
2020-08-28 10:30:00,218.74,219.12,217.82,217.85,5572.0,218.74,219.12,217.82,217.85,5572.0
2020-08-28 11:00:00,218.0,218.64,217.75,217.75,11629.0,218.0,218.64,217.75,217.75,11629.0
2020-08-28 11:30:00,217.68,217.88,217.29,217.29,2500.0,217.68,217.88,217.29,217.29,2500.0
2020-08-28 12:00:00,217.27,217.61,216.45,216.46,4962.0,217.27,217.61,216.45,216.46,4962.0
2020-08-28 12:30:00,216.76,217.76,216.64,217.76,4570.0,216.76,217.76,216.64,217.76,4570.0
2020-08-28 13:00:00,217.73,217.89,217.46,217.49,1656.0,217.73,217.89,217.46,217.49,1656.0
2020-08-28 13:30:00,217.42,218.02,216.89,217.84,11386.0,217.42,218.02,216.89,217.84,11386.0
2020-08-28 14:00:00,217.75,218.1,217.19,217.83,12830.0,217.75,218.1,217.19,217.83,12830.0
2020-08-28 14:30:00,218.09,218.32,217.49,217.93,15316.0,218.09,218.32,217.49,217.93,15316.0
2020-08-28 15:00:00,217.74,219.45,217.74,219.33,22328.0,217.74,219.45,217.74,219.33,22328.0
2020-08-28 15:30:00,219.28,219.87,219.13,219.87,57551.0,219.28,219.87,219.13,219.87,57551.0
2020-08-31 09:30:00,216.79,222.57,216.79,222.57,57390.0,216.79,222.57,216.79,222.57,57390.0
2020-08-31 10:00:00,222.43,222.73,219.74,221.05,18974.0,222.43,222.73,219.74,221.05,18974.0
2020-08-31 10:30:00,221.29,223.0,221.22,222.45,29915.0,221.29,223.0,221.22,222.45,29915.0
2020-08-31 11:00:00,222.65,223.57,220.89,222.42,22385.0,222.65,223.57,220.89,222.42,22385.0
2020-08-31 11:30:00,222.38,224.06,221.95,223.71,8891.0,222.38,224.06,221.95,223.71,8891.0
2020-08-31 12:00:00,223.69,224.48,223.69,224.29,5800.0,223.69,224.48,223.69,224.29,5800.0
2020-08-31 12:30:00,224.31,224.86,224.15,224.78,5000.0,224.31,224.86,224.15,224.78,5000.0
2020-08-31 13:00:00,224.58,225.09,224.24,224.24,7355.0,224.58,225.09,224.24,224.24,7355.0
2020-08-31 13:30:00,224.33,224.51,224.04,224.37,6752.0,224.33,224.51,224.04,224.37,6752.0
2020-08-31 14:00:00,224.2,224.65,223.94,224.4,8600.0,224.2,224.65,223.94,224.4,8600.0
2020-08-31 14:30:00,224.38,224.6,224.03,224.48,13524.0,224.38,224.6,224.03,224.48,13524.0
2020-08-31 15:00:00,224.51,224.51,224.01,224.28,11646.0,224.51,224.51,224.01,224.28,11646.0
2020-08-31 15:30:00,224.24,224.67,223.68,224.1,39993.0,224.24,224.67,223.68,224.1,39993.0
2020-09-01 09:30:00,223.99,225.49,221.73,225.11,24029.0,223.99,225.49,221.73,225.11,24029.0
2020-09-01 10:00:00,225.3,225.3,222.31,222.61,10210.0,225.3,225.3,222.31,222.61,10210.0
2020-09-01 10:30:00,222.64,223.38,222.15,223.05,10083.0,222.64,223.38,222.15,223.05,10083.0
2020-09-01 11:00:00,223.01,223.04,222.26,222.91,11172.0,223.01,223.04,222.26,222.91,11172.0
2020-09-01 11:30:00,223.31,224.1,222.71,223.78,12692.0,223.31,224.1,222.71,223.78,12692.0
2020-09-01 12:00:00,223.79,224.81,223.79,224.18,11014.0,223.79,224.81,223.79,224.18,11014.0
2020-09-01 12:30:00,224.03,224.29,223.56,223.81,4525.0,224.03,224.29,223.56,223.81,4525.0
2020-09-01 13:00:00,223.61,223.72,223.13,223.34,3845.0,223.61,223.72,223.13,223.34,3845.0
2020-09-01 13:30:00,223.4,223.68,223.07,223.28,4854.0,223.4,223.68,223.07,223.28,4854.0
2020-09-01 14:00:00,223.12,223.77,223.1,223.56,4203.0,223.12,223.77,223.1,223.56,4203.0
2020-09-01 14:30:00,223.4,223.59,223.09,223.21,6131.0,223.4,223.59,223.09,223.21,6131.0
2020-09-01 15:00:00,223.25,223.62,223.02,223.02,4804.0,223.25,223.62,223.02,223.02,4804.0
2020-09-01 15:30:00,223.2,223.79,222.91,223.73,20132.0,223.2,223.79,222.91,223.73,20132.0
2020-09-02 09:30:00,225.09,227.46,224.24,227.15,25016.0,225.09,227.46,224.24,227.15,25016.0
2020-09-02 10:00:00,226.79,227.37,225.51,226.19,11667.0,226.79,227.37,225.51,226.19,11667.0
2020-09-02 10:30:00,226.09,228.41,226.09,228.41,8231.0,226.09,228.41,226.09,228.41,8231.0
2020-09-02 11:00:00,228.32,228.32,226.65,228.07,45047.0,228.32,228.32,226.65,228.07,45047.0
2020-09-02 11:30:00,228.5,228.6,228.04,228.6,5100.0,228.5,228.6,228.04,228.6,5100.0
2020-09-02 12:00:00,228.7,229.18,228.2,228.91,7544.0,228.7,229.18,228.2,228.91,7544.0
2020-09-02 12:30:00,228.89,229.53,228.56,229.41,9275.0,228.89,229.53,228.56,229.41,9275.0
2020-09-02 13:00:00,229.41,231.08,229.4,230.66,12843.0,229.41,231.08,229.4,230.66,12843.0
2020-09-02 13:30:00,230.76,230.95,229.81,230.12,7848.0,230.76,230.95,229.81,230.12,7848.0
2020-09-02 14:00:00,230.05,230.77,229.79,230.77,14317.0,230.05,230.77,229.79,230.77,14317.0
2020-09-02 14:30:00,230.8,231.33,230.69,231.2,9503.0,230.8,231.33,230.69,231.2,9503.0
2020-09-02 15:00:00,231.19,231.59,230.91,231.41,16831.0,231.19,231.59,230.91,231.41,16831.0
2020-09-02 15:30:00,231.34,232.97,231.16,232.46,51910.0,231.34,232.97,231.16,232.46,51910.0
2020-09-03 09:30:00,229.65,229.65,224.08,226.61,25083.0,229.65,229.65,224.08,226.61,25083.0
2020-09-03 10:00:00,226.45,226.7,225.09,225.09,18210.0,226.45,226.7,225.09,225.09,18210.0
2020-09-03 10:30:00,225.13,225.79,223.1,223.62,9825.0,225.13,225.79,223.1,223.62,9825.0
2020-09-03 11:00:00,223.63,223.63,219.34,220.98,22118.0,223.63,223.63,219.34,220.98,22118.0
2020-09-03 11:30:00,220.57,222.54,220.46,221.81,7895.0,220.57,222.54,220.46,221.81,7895.0
2020-09-03 12:00:00,221.59,222.21,220.33,220.33,11977.0,221.59,222.21,220.33,220.33,11977.0
2020-09-03 12:30:00,220.33,220.6,219.65,219.84,9090.0,220.33,220.6,219.65,219.84,9090.0
2020-09-03 13:00:00,219.6,220.45,218.86,220.24,12935.0,219.6,220.45,218.86,220.24,12935.0
2020-09-03 13:30:00,220.15,220.22,219.29,220.04,12884.0,220.15,220.22,219.29,220.04,12884.0
2020-09-03 14:00:00,220.01,220.45,219.23,219.69,25942.0,220.01,220.45,219.23,219.69,25942.0
2020-09-03 14:30:00,220.03,220.5,219.32,219.35,11654.0,220.03,220.5,219.32,219.35,11654.0
2020-09-03 15:00:00,219.45,219.63,218.52,218.52,28084.0,219.45,219.63,218.52,218.52,28084.0
2020-09-03 15:30:00,218.56,219.13,216.61,217.99,105273.0,218.56,219.13,216.61,217.99,105273.0
2020-09-04 09:30:00,216.94,217.7,211.32,211.49,17857.0,216.94,217.7,211.32,211.49,17857.0
2020-09-04 10:00:00,211.53,211.88,207.32,207.38,29467.0,211.53,211.88,207.32,207.38,29467.0
2020-09-04 10:30:00,207.53,207.69,203.81,206.78,26746.0,207.53,207.69,203.81,206.78,26746.0
2020-09-04 11:00:00,207.0,208.43,205.75,207.15,17837.0,207.0,208.43,205.75,207.15,17837.0
2020-09-04 11:30:00,207.41,210.2,206.91,210.01,24266.0,207.41,210.2,206.91,210.01,24266.0
2020-09-04 12:00:00,210.13,211.1,209.56,210.94,20699.0,210.13,211.1,209.56,210.94,20699.0
2020-09-04 12:30:00,211.51,213.12,211.18,212.93,23363.0,211.51,213.12,211.18,212.93,23363.0
2020-09-04 13:00:00,212.9,213.17,211.79,212.03,22097.0,212.9,213.17,211.79,212.03,22097.0
2020-09-04 13:30:00,212.01,213.91,211.71,213.69,10372.0,212.01,213.91,211.71,213.69,10372.0
2020-09-04 14:00:00,213.58,213.8,212.76,213.6,14914.0,213.58,213.8,212.76,213.6,14914.0
2020-09-04 14:30:00,213.53,215.86,213.5,215.46,25767.0,213.53,215.86,213.5,215.46,25767.0
2020-09-04 15:00:00,215.25,216.33,214.81,215.75,13809.0,215.25,216.33,214.81,215.75,13809.0
2020-09-04 15:30:00,215.6,215.85,213.12,213.71,52421.0,215.6,215.85,213.12,213.71,52421.0
2020-09-08 09:30:00,209.17,211.97,208.3,211.66,22135.0,209.17,211.97,208.3,211.66,22135.0
2020-09-08 10:00:00,211.39,212.34,210.25,211.63,15226.0,211.39,212.34,210.25,211.63,15226.0
2020-09-08 10:30:00,212.22,213.85,211.27,213.85,7782.0,212.22,213.85,211.27,213.85,7782.0
2020-09-08 11:00:00,213.49,214.84,213.3,214.52,17316.0,213.49,214.84,213.3,214.52,17316.0
2020-09-08 11:30:00,214.17,214.98,213.32,214.94,30582.0,214.17,214.98,213.32,214.94,30582.0
2020-09-08 12:00:00,214.62,215.63,214.42,214.59,14800.0,214.62,215.63,214.42,214.59,14800.0
2020-09-08 12:30:00,214.36,214.93,214.2,214.93,10900.0,214.36,214.93,214.2,214.93,10900.0
2020-09-08 13:00:00,214.91,216.35,214.78,216.05,8614.0,214.91,216.35,214.78,216.05,8614.0
2020-09-08 13:30:00,216.25,216.54,215.68,216.1,8589.0,216.25,216.54,215.68,216.1,8589.0
2020-09-08 14:00:00,216.12,216.35,214.64,214.68,14257.0,216.12,216.35,214.64,214.68,14257.0
2020-09-08 14:30:00,214.71,215.33,214.36,215.32,24415.0,214.71,215.33,214.36,215.32,24415.0
2020-09-08 15:00:00,215.19,217.0,214.35,217.0,18564.0,215.19,217.0,214.35,217.0,18564.0
2020-09-08 15:30:00,216.97,217.32,215.33,215.39,88959.0,216.97,217.32,215.33,215.39,88959.0
2020-09-09 09:30:00,219.42,223.39,218.0,220.51,22971.0,219.42,223.39,218.0,220.51,22971.0
2020-09-09 10:00:00,220.75,223.33,220.74,222.79,15903.0,220.75,223.33,220.74,222.79,15903.0
2020-09-09 10:30:00,222.93,223.09,221.29,221.3,14556.0,222.93,223.09,221.29,221.3,14556.0
2020-09-09 11:00:00,221.6,222.22,221.19,222.15,8479.0,221.6,222.22,221.19,222.15,8479.0
2020-09-09 11:30:00,222.2,222.34,221.47,221.47,10800.0,222.2,222.34,221.47,221.47,10800.0
2020-09-09 12:00:00,221.8,222.26,221.52,222.25,10876.0,221.8,222.26,221.52,222.25,10876.0
2020-09-09 12:30:00,222.18,222.8,222.17,222.62,4499.0,222.18,222.8,222.17,222.62,4499.0
2020-09-09 13:00:00,222.48,222.68,222.17,222.31,4300.0,222.48,222.68,222.17,222.31,4300.0
2020-09-09 13:30:00,222.41,222.41,221.08,221.21,4716.0,222.41,222.41,221.08,221.21,4716.0
2020-09-09 14:00:00,221.03,221.03,220.53,220.78,4992.0,221.03,221.03,220.53,220.78,4992.0
2020-09-09 14:30:00,221.15,221.41,220.9,220.98,7400.0,221.15,221.41,220.9,220.98,7400.0
2020-09-09 15:00:00,221.29,221.96,221.25,221.56,7363.0,221.29,221.96,221.25,221.56,7363.0
2020-09-09 15:30:00,221.54,222.19,220.81,221.47,47072.0,221.54,222.19,220.81,221.47,47072.0
2020-09-10 09:30:00,221.43,224.09,221.43,223.5,15212.0,221.43,224.09,221.43,223.5,15212.0
2020-09-10 10:00:00,223.68,224.82,223.46,224.06,70050.0,223.68,224.82,223.46,224.06,70050.0
2020-09-10 10:30:00,224.05,224.47,221.47,221.47,16358.0,224.05,224.47,221.47,221.47,16358.0
2020-09-10 11:00:00,221.52,221.57,220.21,221.0,9202.0,221.52,221.57,220.21,221.0,9202.0
2020-09-10 11:30:00,221.14,221.49,220.27,220.38,5720.0,221.14,221.49,220.27,220.38,5720.0
2020-09-10 12:00:00,220.36,220.49,219.62,219.9,5331.0,220.36,220.49,219.62,219.9,5331.0
2020-09-10 12:30:00,219.9,219.9,218.5,219.62,9191.0,219.9,219.9,218.5,219.62,9191.0
2020-09-10 13:00:00,219.76,220.7,219.51,220.17,4900.0,219.76,220.7,219.51,220.17,4900.0
2020-09-10 13:30:00,220.4,220.68,219.84,219.84,4552.0,220.4,220.68,219.84,219.84,4552.0
2020-09-10 14:00:00,219.76,219.93,216.93,217.09,5960.0,219.76,219.93,216.93,217.09,5960.0
2020-09-10 14:30:00,217.09,217.79,216.47,217.79,8600.0,217.09,217.79,216.47,217.79,8600.0
2020-09-10 15:00:00,217.39,217.59,215.17,215.86,10489.0,217.39,217.59,215.17,215.86,10489.0
2020-09-10 15:30:00,215.92,216.4,215.01,215.15,34700.0,215.92,216.4,215.01,215.15,34700.0
2020-09-11 09:30:00,216.08,217.71,215.83,215.98,16039.0,216.08,217.71,215.83,215.98,16039.0
2020-09-11 10:00:00,216.22,216.58,215.27,215.68,4400.0,216.22,216.58,215.27,215.68,4400.0
2020-09-11 10:30:00,215.55,216.32,215.26,216.22,3721.0,215.55,216.32,215.26,216.22,3721.0
2020-09-11 11:00:00,215.9,217.7,215.9,216.86,6720.0,215.9,217.7,215.9,216.86,6720.0
2020-09-11 11:30:00,216.8,216.8,215.9,215.91,6012.0,216.8,216.8,215.9,215.91,6012.0
2020-09-11 12:00:00,215.52,216.27,215.16,215.16,33610.0,215.52,216.27,215.16,215.16,33610.0
2020-09-11 12:30:00,214.91,214.91,214.26,214.3,41817.0,214.91,214.91,214.26,214.3,41817.0
2020-09-11 13:00:00,214.57,214.6,212.91,212.92,5704.0,214.57,214.6,212.91,212.92,5704.0
2020-09-11 13:30:00,212.63,213.3,212.16,212.59,7510.0,212.63,213.3,212.16,212.59,7510.0
2020-09-11 14:00:00,212.55,213.98,212.47,213.18,5921.0,212.55,213.98,212.47,213.18,5921.0
2020-09-11 14:30:00,213.31,214.25,213.31,213.92,5510.0,213.31,214.25,213.31,213.92,5510.0
2020-09-11 15:00:00,213.83,214.55,212.99,214.38,7457.0,213.83,214.55,212.99,214.38,7457.0
2020-09-11 15:30:00,214.54,214.54,213.48,214.06,31046.0,214.54,214.54,213.48,214.06,31046.0
2020-09-14 09:30:00,215.99,219.0,214.93,218.56,22825.0,215.99,219.0,214.93,218.56,22825.0
2020-09-14 10:00:00,218.91,220.9,218.7,220.61,6716.0,218.91,220.9,218.7,220.61,6716.0
2020-09-14 10:30:00,220.03,220.16,218.25,218.7,15519.0,220.03,220.16,218.25,218.7,15519.0
2020-09-14 11:00:00,218.69,219.01,218.24,218.58,8591.0,218.69,219.01,218.24,218.58,8591.0
2020-09-14 11:30:00,218.6,218.97,218.43,218.8,7500.0,218.6,218.97,218.43,218.8,7500.0
2020-09-14 12:00:00,218.86,219.65,218.86,219.41,3100.0,218.86,219.65,218.86,219.41,3100.0
2020-09-14 12:30:00,219.5,219.73,219.15,219.46,4311.0,219.5,219.73,219.15,219.46,4311.0
2020-09-14 13:00:00,219.73,219.74,218.85,218.94,5563.0,219.73,219.74,218.85,218.94,5563.0
2020-09-14 13:30:00,219.21,219.62,218.89,219.62,5857.0,219.21,219.62,218.89,219.62,5857.0
2020-09-14 14:00:00,219.6,220.03,219.28,220.03,3671.0,219.6,220.03,219.28,220.03,3671.0
2020-09-14 14:30:00,220.07,220.75,219.7,219.93,8069.0,220.07,220.75,219.7,219.93,8069.0
2020-09-14 15:00:00,219.83,220.33,219.61,220.11,7601.0,219.83,220.33,219.61,220.11,7601.0
2020-09-14 15:30:00,220.24,221.58,220.16,220.97,22243.0,220.24,221.58,220.16,220.97,22243.0
2020-09-15 09:30:00,223.75,226.19,222.18,226.19,17230.0,223.75,226.19,222.18,226.19,17230.0
2020-09-15 10:00:00,226.61,227.74,225.48,225.93,17566.0,226.61,227.74,225.48,225.93,17566.0
2020-09-15 10:30:00,225.79,226.54,225.29,226.41,5000.0,225.79,226.54,225.29,226.41,5000.0
2020-09-15 11:00:00,226.53,226.69,225.7,226.43,5122.0,226.53,226.69,225.7,226.43,5122.0
2020-09-15 11:30:00,226.53,227.56,226.47,226.89,11662.0,226.53,227.56,226.47,226.89,11662.0
2020-09-15 12:00:00,226.89,226.89,225.21,225.54,6618.0,226.89,226.89,225.21,225.54,6618.0
2020-09-15 12:30:00,225.66,226.08,225.05,225.05,3597.0,225.66,226.08,225.05,225.05,3597.0
2020-09-15 13:00:00,225.01,225.29,221.73,223.29,100681.0,225.01,225.29,221.73,223.29,100681.0
2020-09-15 13:30:00,223.07,224.7,223.07,224.26,13320.0,223.07,224.7,223.07,224.26,13320.0
2020-09-15 14:00:00,224.14,224.14,223.77,223.92,1900.0,224.14,224.14,223.77,223.92,1900.0
2020-09-15 14:30:00,223.87,224.34,223.11,224.34,5400.0,223.87,224.34,223.11,224.34,5400.0
2020-09-15 15:00:00,224.34,224.45,223.28,223.5,9940.0,224.34,224.45,223.28,223.5,9940.0
2020-09-15 15:30:00,223.45,224.16,222.74,223.76,39047.0,223.45,224.16,222.74,223.76,39047.0
2020-09-16 09:30:00,223.78,226.21,223.01,225.24,7279.0,223.78,226.21,223.01,225.24,7279.0
2020-09-16 10:00:00,225.77,226.14,222.78,222.78,25434.0,225.77,226.14,222.78,222.78,25434.0
2020-09-16 10:30:00,223.04,223.04,220.69,222.02,17124.0,223.04,223.04,220.69,222.02,17124.0
2020-09-16 11:00:00,222.19,223.19,222.02,222.85,8955.0,222.19,223.19,222.02,222.85,8955.0
2020-09-16 11:30:00,222.83,223.2,222.41,222.9,4700.0,222.83,223.2,222.41,222.9,4700.0
2020-09-16 12:00:00,222.8,223.33,222.72,223.28,5185.0,222.8,223.33,222.72,223.28,5185.0
2020-09-16 12:30:00,223.15,223.73,222.75,223.56,7201.0,223.15,223.73,222.75,223.56,7201.0
2020-09-16 13:00:00,223.59,223.83,223.35,223.52,5983.0,223.59,223.83,223.35,223.52,5983.0
2020-09-16 13:30:00,223.54,224.45,223.4,224.45,8877.0,223.54,224.45,223.4,224.45,8877.0
2020-09-16 14:00:00,224.45,225.23,223.75,225.23,14342.0,224.45,225.23,223.75,225.23,14342.0
2020-09-16 14:30:00,225.28,225.58,224.4,224.59,14488.0,225.28,225.58,224.4,224.59,14488.0
2020-09-16 15:00:00,224.87,225.2,223.92,224.78,23411.0,224.87,225.2,223.92,224.78,23411.0
2020-09-16 15:30:00,224.75,225.38,224.33,224.84,65445.0,224.75,225.38,224.33,224.84,65445.0
2020-09-17 09:30:00,222.19,223.24,220.58,222.45,40304.0,222.19,223.24,220.58,222.45,40304.0
2020-09-17 10:00:00,222.9,223.39,221.73,221.84,13206.0,222.9,223.39,221.73,221.84,13206.0
2020-09-17 10:30:00,222.14,223.32,221.35,223.31,15017.0,222.14,223.32,221.35,223.31,15017.0
2020-09-17 11:00:00,223.44,223.95,223.08,223.29,7337.0,223.44,223.95,223.08,223.29,7337.0
2020-09-17 11:30:00,223.37,223.84,222.99,223.2,4079.0,223.37,223.84,222.99,223.2,4079.0
2020-09-17 12:00:00,222.8,223.48,222.53,223.48,15011.0,222.8,223.48,222.53,223.48,15011.0
2020-09-17 12:30:00,223.54,224.76,223.41,224.74,4500.0,223.54,224.76,223.41,224.74,4500.0
2020-09-17 13:00:00,224.87,225.0,224.28,225.0,6502.0,224.87,225.0,224.28,225.0,6502.0
2020-09-17 13:30:00,224.95,226.23,224.87,225.53,101067.0,224.95,226.23,224.87,225.53,101067.0
2020-09-17 14:00:00,225.67,226.6,225.52,225.96,11024.0,225.67,226.6,225.52,225.96,11024.0
2020-09-17 14:30:00,225.77,225.99,225.04,225.08,14949.0,225.77,225.99,225.04,225.08,14949.0
2020-09-17 15:00:00,225.09,225.39,224.42,224.5,13274.0,225.09,225.39,224.42,224.5,13274.0
2020-09-17 15:30:00,224.62,225.4,224.31,224.95,43541.0,224.62,225.4,224.31,224.95,43541.0
2020-09-18 09:30:00,226.8,226.83,224.41,225.77,43156.0,226.8,226.83,224.41,225.77,43156.0
2020-09-18 10:00:00,225.6,226.87,224.73,225.53,34063.0,225.6,226.87,224.73,225.53,34063.0
2020-09-18 10:30:00,225.22,225.82,223.11,223.11,12367.0,225.22,225.82,223.11,223.11,12367.0
2020-09-18 11:00:00,223.33,224.01,222.75,223.77,10809.0,223.33,224.01,222.75,223.77,10809.0
2020-09-18 11:30:00,223.81,223.81,221.55,223.37,10847.0,223.81,223.81,221.55,223.37,10847.0
2020-09-18 12:00:00,223.22,224.5,223.15,223.89,10365.0,223.22,224.5,223.15,223.89,10365.0
2020-09-18 12:30:00,224.03,224.03,222.69,222.71,8008.0,224.03,224.03,222.69,222.71,8008.0
2020-09-18 13:00:00,222.54,222.75,220.91,221.0,9551.0,222.54,222.75,220.91,221.0,9551.0
2020-09-18 13:30:00,220.78,220.91,220.02,220.87,8744.0,220.78,220.91,220.02,220.87,8744.0
2020-09-18 14:00:00,220.83,221.35,220.45,220.85,11013.0,220.83,221.35,220.45,220.85,11013.0
2020-09-18 14:30:00,220.78,223.27,220.61,223.16,15657.0,220.78,223.27,220.61,223.16,15657.0
2020-09-18 15:00:00,223.16,223.65,222.89,223.2,27716.0,223.16,223.65,222.89,223.2,27716.0
2020-09-18 15:30:00,223.32,223.92,222.75,223.31,68115.0,223.32,223.92,222.75,223.31,68115.0
2020-09-21 09:30:00,220.69,221.25,218.38,219.73,7951.0,220.69,221.25,218.38,219.73,7951.0
2020-09-21 10:00:00,219.74,219.74,216.48,217.65,9050.0,219.74,219.74,216.48,217.65,9050.0
2020-09-21 10:30:00,217.6,218.14,216.64,218.01,7329.0,217.6,218.14,216.64,218.01,7329.0
2020-09-21 11:00:00,218.17,219.69,218.17,219.05,8425.0,218.17,219.69,218.17,219.05,8425.0
2020-09-21 11:30:00,218.99,219.73,218.5,219.59,5757.0,218.99,219.73,218.5,219.59,5757.0
2020-09-21 12:00:00,219.71,220.3,219.28,220.28,7519.0,219.71,220.3,219.28,220.28,7519.0
2020-09-21 12:30:00,220.22,220.41,219.16,219.62,7958.0,220.22,220.41,219.16,219.62,7958.0
2020-09-21 13:00:00,219.41,220.26,219.34,220.2,5900.0,219.41,220.26,219.34,220.2,5900.0
2020-09-21 13:30:00,220.31,220.95,218.96,219.14,6383.0,220.31,220.95,218.96,219.14,6383.0
2020-09-21 14:00:00,218.98,219.26,218.31,219.03,9512.0,218.98,219.26,218.31,219.03,9512.0
2020-09-21 14:30:00,218.71,219.44,218.33,219.27,6356.0,218.71,219.44,218.33,219.27,6356.0
2020-09-21 15:00:00,219.23,220.08,219.16,219.58,32995.0,219.23,220.08,219.16,219.58,32995.0
2020-09-21 15:30:00,219.63,219.86,218.74,219.83,66704.0,219.63,219.86,218.74,219.83,66704.0
2020-09-22 09:30:00,220.84,220.92,217.38,217.83,7503.0,220.84,220.92,217.38,217.83,7503.0
2020-09-22 10:00:00,217.91,218.38,215.66,215.84,16423.0,217.91,218.38,215.66,215.84,16423.0
2020-09-22 10:30:00,215.97,216.75,215.11,216.18,14980.0,215.97,216.75,215.11,216.18,14980.0
2020-09-22 11:00:00,216.2,216.2,214.45,215.66,18116.0,216.2,216.2,214.45,215.66,18116.0
2020-09-22 11:30:00,215.71,218.05,215.71,218.05,4850.0,215.71,218.05,215.71,218.05,4850.0
2020-09-22 12:00:00,218.37,218.78,218.1,218.47,5203.0,218.37,218.78,218.1,218.47,5203.0
2020-09-22 12:30:00,218.62,218.85,217.7,217.94,5637.0,218.62,218.85,217.7,217.94,5637.0
2020-09-22 13:00:00,217.97,218.38,217.78,218.31,5850.0,217.97,218.38,217.78,218.31,5850.0
2020-09-22 13:30:00,218.17,219.56,218.01,219.56,5300.0,218.17,219.56,218.01,219.56,5300.0
2020-09-22 14:00:00,219.65,220.29,219.56,219.64,5194.0,219.65,220.29,219.56,219.64,5194.0
2020-09-22 14:30:00,219.63,219.81,219.16,219.31,8713.0,219.63,219.81,219.16,219.31,8713.0
2020-09-22 15:00:00,219.27,219.79,218.74,219.69,18584.0,219.27,219.79,218.74,219.69,18584.0
2020-09-22 15:30:00,219.44,220.54,219.25,220.22,43608.0,219.44,220.54,219.25,220.22,43608.0
2020-09-23 09:30:00,219.0,219.99,215.85,216.08,19827.0,219.0,219.99,215.85,216.08,19827.0
2020-09-23 10:00:00,216.46,218.97,216.18,218.97,7919.0,216.46,218.97,216.18,218.97,7919.0
2020-09-23 10:30:00,218.98,219.78,218.58,219.24,10355.0,218.98,219.78,218.58,219.24,10355.0
2020-09-23 11:00:00,219.28,220.73,219.28,220.22,4116.0,219.28,220.73,219.28,220.22,4116.0
2020-09-23 11:30:00,220.43,220.43,218.56,219.04,2800.0,220.43,220.43,218.56,219.04,2800.0
2020-09-23 12:00:00,219.0,219.96,218.99,219.69,3200.0,219.0,219.96,218.99,219.69,3200.0
2020-09-23 12:30:00,220.11,221.36,219.63,221.21,3789.0,220.11,221.36,219.63,221.21,3789.0
2020-09-23 13:00:00,221.23,221.25,220.67,220.7,3982.0,221.23,221.25,220.67,220.7,3982.0
2020-09-23 13:30:00,220.37,220.76,219.93,220.23,2600.0,220.37,220.76,219.93,220.23,2600.0
2020-09-23 14:00:00,220.45,220.56,218.26,218.26,5280.0,220.45,220.56,218.26,218.26,5280.0
2020-09-23 14:30:00,218.13,218.59,217.29,217.65,7456.0,218.13,218.59,217.29,217.65,7456.0
2020-09-23 15:00:00,217.5,217.77,216.53,217.35,10917.0,217.5,217.77,216.53,217.35,10917.0
2020-09-23 15:30:00,217.46,218.55,217.02,217.47,50116.0,217.46,218.55,217.02,217.47,50116.0
2020-09-24 09:30:00,215.23,217.32,214.64,215.52,15112.0,215.23,217.32,214.64,215.52,15112.0
2020-09-24 10:00:00,215.09,219.07,215.07,216.24,13669.0,215.09,219.07,215.07,216.24,13669.0
2020-09-24 10:30:00,215.95,217.85,215.16,217.09,7204.0,215.95,217.85,215.16,217.09,7204.0
2020-09-24 11:00:00,217.31,218.64,216.36,218.12,11033.0,217.31,218.64,216.36,218.12,11033.0
2020-09-24 11:30:00,218.18,218.99,217.44,218.38,2330.0,218.18,218.99,217.44,218.38,2330.0
2020-09-24 12:00:00,218.46,219.55,218.46,219.23,5065.0,218.46,219.55,218.46,219.23,5065.0
2020-09-24 12:30:00,219.0,219.27,218.32,219.16,5917.0,219.0,219.27,218.32,219.16,5917.0
2020-09-24 13:00:00,219.15,220.0,219.08,219.95,11138.0,219.15,220.0,219.08,219.95,11138.0
2020-09-24 13:30:00,220.0,220.24,219.33,219.33,10151.0,220.0,220.24,219.33,219.33,10151.0
2020-09-24 14:00:00,219.25,219.4,218.31,218.53,13246.0,219.25,219.4,218.31,218.53,13246.0
2020-09-24 14:30:00,218.73,218.93,217.16,217.16,13309.0,218.73,218.93,217.16,217.16,13309.0
2020-09-24 15:00:00,216.97,217.28,216.2,216.61,11200.0,216.97,217.28,216.2,216.61,11200.0
2020-09-24 15:30:00,216.43,218.37,216.01,217.83,40262.0,216.43,218.37,216.01,217.83,40262.0
2020-09-25 09:30:00,217.81,218.15,216.48,217.55,7862.0,217.81,218.15,216.48,217.55,7862.0
2020-09-25 10:00:00,218.36,220.11,217.91,220.02,7700.0,218.36,220.11,217.91,220.02,7700.0
2020-09-25 10:30:00,220.09,221.21,219.82,221.21,6907.0,220.09,221.21,219.82,221.21,6907.0
2020-09-25 11:00:00,221.27,222.2,221.0,222.03,8365.0,221.27,222.2,221.0,222.03,8365.0
2020-09-25 11:30:00,221.95,222.3,221.07,221.07,4611.0,221.95,222.3,221.07,221.07,4611.0
2020-09-25 12:00:00,221.08,222.16,221.08,221.25,13771.0,221.08,222.16,221.08,221.25,13771.0
2020-09-25 12:30:00,221.42,221.95,221.26,221.82,6208.0,221.42,221.95,221.26,221.82,6208.0
2020-09-25 13:00:00,221.64,222.32,221.56,222.22,4736.0,221.64,222.32,221.56,222.22,4736.0
2020-09-25 13:30:00,222.41,223.27,222.27,222.79,4610.0,222.41,223.27,222.27,222.79,4610.0
2020-09-25 14:00:00,222.9,223.57,222.76,223.48,5988.0,222.9,223.57,222.76,223.48,5988.0
2020-09-25 14:30:00,223.2,224.19,223.06,224.19,9500.0,223.2,224.19,223.06,224.19,9500.0
2020-09-25 15:00:00,224.37,225.24,224.37,224.9,9085.0,224.37,225.24,224.37,224.9,9085.0
2020-09-25 15:30:00,224.86,226.32,224.68,226.0,45588.0,224.86,226.32,224.68,226.0,45588.0
2020-09-28 09:30:00,227.01,230.98,226.51,230.87,20807.0,227.01,230.98,226.51,230.87,20807.0
2020-09-28 10:00:00,231.02,232.5,230.88,231.74,10701.0,231.02,232.5,230.88,231.74,10701.0
2020-09-28 10:30:00,231.84,232.03,229.86,229.86,9675.0,231.84,232.03,229.86,229.86,9675.0
2020-09-28 11:00:00,229.7,231.05,229.7,231.05,14613.0,229.7,231.05,229.7,231.05,14613.0
2020-09-28 11:30:00,230.93,231.51,230.35,230.36,21650.0,230.93,231.51,230.35,230.36,21650.0
2020-09-28 12:00:00,230.2,230.65,229.89,230.14,9436.0,230.2,230.65,229.89,230.14,9436.0
2020-09-28 12:30:00,230.19,230.69,230.12,230.65,7934.0,230.19,230.69,230.12,230.65,7934.0
2020-09-28 13:00:00,230.54,230.54,229.0,230.15,5186.0,230.54,230.54,229.0,230.15,5186.0
2020-09-28 13:30:00,230.23,230.97,230.23,230.61,4795.0,230.23,230.97,230.23,230.61,4795.0
2020-09-28 14:00:00,230.59,230.79,230.31,230.54,7657.0,230.59,230.79,230.31,230.54,7657.0
2020-09-28 14:30:00,230.62,230.86,230.37,230.42,5005.0,230.62,230.86,230.37,230.42,5005.0
2020-09-28 15:00:00,230.48,230.87,230.23,230.64,8657.0,230.48,230.87,230.23,230.64,8657.0
2020-09-28 15:30:00,230.66,231.29,230.19,230.64,35586.0,230.66,231.29,230.19,230.64,35586.0
2020-09-29 09:30:00,232.0,234.71,230.94,234.67,10809.0,232.0,234.71,230.94,234.67,10809.0
2020-09-29 10:00:00,234.7,237.7,234.64,236.97,46071.0,234.7,237.7,234.64,236.97,46071.0
2020-09-29 10:30:00,237.29,237.53,234.85,235.17,12612.0,237.29,237.53,234.85,235.17,12612.0
2020-09-29 11:00:00,234.87,235.48,234.05,234.89,11960.0,234.87,235.48,234.05,234.89,11960.0
2020-09-29 11:30:00,235.01,235.01,233.66,234.5,8411.0,235.01,235.01,233.66,234.5,8411.0
2020-09-29 12:00:00,234.4,234.45,232.98,233.36,10423.0,234.4,234.45,232.98,233.36,10423.0
2020-09-29 12:30:00,233.31,233.53,232.71,233.35,8890.0,233.31,233.53,232.71,233.35,8890.0
2020-09-29 13:00:00,233.32,233.39,232.03,232.39,8708.0,233.32,233.39,232.03,232.39,8708.0
2020-09-29 13:30:00,232.48,233.09,232.3,232.84,6512.0,232.48,233.09,232.3,232.84,6512.0
2020-09-29 14:00:00,232.74,232.75,231.76,232.58,14015.0,232.74,232.75,231.76,232.58,14015.0
2020-09-29 14:30:00,232.56,232.57,232.09,232.34,6500.0,232.56,232.57,232.09,232.34,6500.0
2020-09-29 15:00:00,232.4,232.82,232.27,232.4,6230.0,232.4,232.82,232.27,232.4,6230.0
2020-09-29 15:30:00,232.45,232.86,232.01,232.41,32313.0,232.45,232.86,232.01,232.41,32313.0
2020-09-30 09:30:00,232.78,233.59,231.64,233.05,17506.0,232.78,233.59,231.64,233.05,17506.0
2020-09-30 10:00:00,233.03,235.62,233.03,235.53,5375.0,233.03,235.62,233.03,235.53,5375.0
2020-09-30 10:30:00,235.61,237.03,235.22,236.05,16591.0,235.61,237.03,235.22,236.05,16591.0
2020-09-30 11:00:00,236.19,237.94,235.91,237.82,13035.0,236.19,237.94,235.91,237.82,13035.0
2020-09-30 11:30:00,237.75,238.23,237.52,238.23,7147.0,237.75,238.23,237.52,238.23,7147.0
2020-09-30 12:00:00,238.39,238.72,237.91,238.04,12335.0,238.39,238.72,237.91,238.04,12335.0
2020-09-30 12:30:00,237.9,237.9,236.73,236.74,5489.0,237.9,237.9,236.73,236.74,5489.0
2020-09-30 13:00:00,236.91,237.13,236.27,236.65,9829.0,236.91,237.13,236.27,236.65,9829.0
2020-09-30 13:30:00,236.48,237.76,236.48,237.67,4614.0,236.48,237.76,236.48,237.67,4614.0
2020-09-30 14:00:00,237.81,238.25,236.78,237.57,9270.0,237.81,238.25,236.78,237.57,9270.0
2020-09-30 14:30:00,237.47,237.47,235.18,236.42,10786.0,237.47,237.47,235.18,236.42,10786.0
2020-09-30 15:00:00,236.33,236.66,234.3,235.52,12219.0,236.33,236.66,234.3,235.52,12219.0
2020-09-30 15:30:00,235.28,237.11,234.87,236.05,49255.0,235.28,237.11,234.87,236.05,49255.0
2020-10-01 09:30:00,238.59,241.75,228.18,238.86,51156.0,238.59,241.75,228.18,238.86,51156.0
2020-10-01 10:00:00,238.44,239.65,237.28,237.32,11850.0,238.44,239.65,237.28,237.32,11850.0
2020-10-01 10:30:00,237.44,238.06,236.34,236.82,12168.0,237.44,238.06,236.34,236.82,12168.0
2020-10-01 11:00:00,236.95,237.48,236.0,236.84,11223.0,236.95,237.48,236.0,236.84,11223.0
2020-10-01 11:30:00,236.78,237.01,235.52,235.65,15208.0,236.78,237.01,235.52,235.65,15208.0
2020-10-01 12:00:00,235.7,235.85,234.89,235.26,13936.0,235.7,235.85,234.89,235.26,13936.0
2020-10-01 12:30:00,235.02,236.37,234.5,235.18,21626.0,235.02,236.37,234.5,235.18,21626.0
2020-10-01 13:00:00,235.43,236.24,235.43,236.09,21435.0,235.43,236.24,235.43,236.09,21435.0
2020-10-01 13:30:00,236.08,237.12,235.74,236.9,25947.0,236.08,237.12,235.74,236.9,25947.0
2020-10-01 14:00:00,236.69,237.09,235.51,236.0,23610.0,236.69,237.09,235.51,236.0,23610.0
2020-10-01 14:30:00,236.14,237.2,235.95,237.17,14695.0,236.14,237.2,235.95,237.17,14695.0
2020-10-01 15:00:00,237.25,237.49,235.97,236.13,28263.0,237.25,237.49,235.97,236.13,28263.0
2020-10-01 15:30:00,236.14,236.74,235.63,236.47,40263.0,236.14,236.74,235.63,236.47,40263.0
2020-10-02 09:30:00,233.37,237.64,232.73,235.88,10216.0,233.37,237.64,232.73,235.88,10216.0
2020-10-02 10:00:00,236.18,237.97,236.14,237.59,8874.0,236.18,237.97,236.14,237.59,8874.0
2020-10-02 10:30:00,237.36,237.36,235.62,236.2,7777.0,237.36,237.36,235.62,236.2,7777.0
2020-10-02 11:00:00,236.22,236.28,235.34,235.41,10559.0,236.22,236.28,235.34,235.41,10559.0
2020-10-02 11:30:00,235.16,235.16,232.37,232.53,8641.0,235.16,235.16,232.37,232.53,8641.0
2020-10-02 12:00:00,232.19,235.51,232.19,235.43,13577.0,232.19,235.51,232.19,235.43,13577.0
2020-10-02 12:30:00,235.67,235.92,234.63,235.51,6409.0,235.67,235.92,234.63,235.51,6409.0
2020-10-02 13:00:00,235.0,235.64,234.43,235.1,5940.0,235.0,235.64,234.43,235.1,5940.0
2020-10-02 13:30:00,235.1,235.1,233.96,235.09,19696.0,235.1,235.1,233.96,235.09,19696.0
2020-10-02 14:00:00,235.25,235.99,234.76,234.81,17700.0,235.25,235.99,234.76,234.81,17700.0
2020-10-02 14:30:00,234.97,235.83,234.55,235.37,14125.0,234.97,235.83,234.55,235.37,14125.0
2020-10-02 15:00:00,235.73,235.73,234.65,234.9,9710.0,235.73,235.73,234.65,234.9,9710.0
2020-10-02 15:30:00,235.05,235.76,234.37,234.75,25169.0,235.05,235.76,234.37,234.75,25169.0
2020-10-05 09:30:00,234.75,237.82,234.75,237.82,26336.0,234.75,237.82,234.75,237.82,26336.0
2020-10-05 10:00:00,238.55,239.53,238.45,238.81,11945.0,238.55,239.53,238.45,238.81,11945.0
2020-10-05 10:30:00,239.21,239.44,238.42,238.47,4202.0,239.21,239.44,238.42,238.47,4202.0
2020-10-05 11:00:00,238.45,238.45,237.47,237.5,7184.0,238.45,238.45,237.47,237.5,7184.0
2020-10-05 11:30:00,237.52,237.52,237.02,237.19,4100.0,237.52,237.52,237.02,237.19,4100.0
2020-10-05 12:00:00,237.02,237.84,237.02,237.76,4036.0,237.02,237.84,237.02,237.76,4036.0
2020-10-05 12:30:00,237.72,238.49,237.45,238.39,14385.0,237.72,238.49,237.45,238.39,14385.0
2020-10-05 13:00:00,238.88,239.03,237.86,237.86,4588.0,238.88,239.03,237.86,237.86,4588.0
2020-10-05 13:30:00,237.45,237.7,236.63,236.81,7204.0,237.45,237.7,236.63,236.81,7204.0
2020-10-05 14:00:00,236.58,237.23,236.45,236.95,5432.0,236.58,237.23,236.45,236.95,5432.0
2020-10-05 14:30:00,236.8,238.33,236.8,238.33,3983.0,236.8,238.33,236.8,238.33,3983.0
2020-10-05 15:00:00,238.72,238.87,238.23,238.65,6400.0,238.72,238.87,238.23,238.65,6400.0
2020-10-05 15:30:00,238.67,239.97,238.67,239.97,27656.0,238.67,239.97,238.67,239.97,27656.0
2020-10-06 09:30:00,238.94,241.39,238.13,241.08,9313.0,238.94,241.39,238.13,241.08,9313.0
2020-10-06 10:00:00,241.08,243.46,241.07,242.73,14941.0,241.08,243.46,241.07,242.73,14941.0
2020-10-06 10:30:00,242.72,243.78,242.54,243.1,12220.0,242.72,243.78,242.54,243.1,12220.0
2020-10-06 11:00:00,242.98,242.98,241.46,242.16,9978.0,242.98,242.98,241.46,242.16,9978.0
2020-10-06 11:30:00,242.04,243.68,242.04,242.46,6328.0,242.04,243.68,242.04,242.46,6328.0
2020-10-06 12:00:00,242.51,243.39,242.28,242.28,16756.0,242.51,243.39,242.28,242.28,16756.0
2020-10-06 12:30:00,242.2,243.3,242.2,242.91,8703.0,242.2,243.3,242.2,242.91,8703.0
2020-10-06 13:00:00,242.8,243.27,242.3,242.89,7799.0,242.8,243.27,242.3,242.89,7799.0
2020-10-06 13:30:00,243.08,243.87,242.65,242.84,11127.0,243.08,243.87,242.65,242.84,11127.0
2020-10-06 14:00:00,243.37,243.79,242.83,242.83,9610.0,243.37,243.79,242.83,242.83,9610.0
2020-10-06 14:30:00,242.78,243.28,240.17,240.63,15764.0,242.78,243.28,240.17,240.63,15764.0
2020-10-06 15:00:00,240.33,240.7,239.49,240.69,10205.0,240.33,240.7,239.49,240.69,10205.0
2020-10-06 15:30:00,240.81,241.47,238.54,239.98,38379.0,240.81,241.47,238.54,239.98,38379.0
2020-10-07 09:30:00,249.0,254.0,246.7,249.17,170609.0,249.0,254.0,246.7,249.17,170609.0
2020-10-07 10:00:00,248.93,252.67,248.79,251.0,86785.0,248.93,252.67,248.79,251.0,86785.0
2020-10-07 10:30:00,251.0,251.95,250.43,251.26,90891.0,251.0,251.95,250.43,251.26,90891.0
2020-10-07 11:00:00,251.24,251.24,248.83,249.79,17660.0,251.24,251.24,248.83,249.79,17660.0
2020-10-07 11:30:00,249.74,250.0,249.32,249.57,8349.0,249.74,250.0,249.32,249.57,8349.0
2020-10-07 12:00:00,249.59,250.0,248.32,248.32,7424.0,249.59,250.0,248.32,248.32,7424.0
2020-10-07 12:30:00,248.65,248.89,248.0,248.53,6923.0,248.65,248.89,248.0,248.53,6923.0
2020-10-07 13:00:00,248.59,248.6,247.32,247.77,7743.0,248.59,248.6,247.32,247.77,7743.0
2020-10-07 13:30:00,247.72,248.26,247.44,247.51,6570.0,247.72,248.26,247.44,247.51,6570.0
2020-10-07 14:00:00,248.06,248.49,247.38,247.39,11016.0,248.06,248.49,247.38,247.39,11016.0
2020-10-07 14:30:00,247.36,247.76,246.56,246.63,10850.0,247.36,247.76,246.56,246.63,10850.0
2020-10-07 15:00:00,246.57,247.28,246.24,246.68,13737.0,246.57,247.28,246.24,246.68,13737.0
2020-10-07 15:30:00,246.51,247.3,245.74,246.09,38360.0,246.51,247.3,245.74,246.09,38360.0
2020-10-08 09:30:00,246.0,247.6,242.49,242.53,19138.0,246.0,247.6,242.49,242.53,19138.0
2020-10-08 10:00:00,242.19,243.55,240.19,240.69,22116.0,242.19,243.55,240.19,240.69,22116.0
2020-10-08 10:30:00,240.77,242.0,240.33,240.52,20537.0,240.77,242.0,240.33,240.52,20537.0
2020-10-08 11:00:00,240.37,241.83,240.37,241.17,20993.0,240.37,241.83,240.37,241.17,20993.0
2020-10-08 11:30:00,241.5,241.51,239.49,239.54,19250.0,241.5,241.51,239.49,239.54,19250.0
2020-10-08 12:00:00,239.56,241.47,239.49,239.63,13555.0,239.56,241.47,239.49,239.63,13555.0
2020-10-08 12:30:00,239.86,239.98,239.15,239.72,10524.0,239.86,239.98,239.15,239.72,10524.0
2020-10-08 13:00:00,239.84,240.72,239.76,240.5,11797.0,239.84,240.72,239.76,240.5,11797.0
2020-10-08 13:30:00,240.47,240.89,240.26,240.5,8372.0,240.47,240.89,240.26,240.5,8372.0
2020-10-08 14:00:00,240.36,241.77,240.08,240.98,22375.0,240.36,241.77,240.08,240.98,22375.0
2020-10-08 14:30:00,241.12,242.21,241.11,241.55,7400.0,241.12,242.21,241.11,241.55,7400.0
2020-10-08 15:00:00,241.64,241.94,240.83,240.87,10419.0,241.64,241.94,240.83,240.87,10419.0
2020-10-08 15:30:00,240.84,241.25,239.71,241.04,55402.0,240.84,241.25,239.71,241.04,55402.0
2020-10-09 09:30:00,242.5,244.43,242.5,243.15,18407.0,242.5,244.43,242.5,243.15,18407.0
2020-10-09 10:00:00,242.76,242.79,241.7,242.71,8450.0,242.76,242.79,241.7,242.71,8450.0
2020-10-09 10:30:00,242.77,242.9,241.36,242.04,11530.0,242.77,242.9,241.36,242.04,11530.0
2020-10-09 11:00:00,241.99,242.45,241.81,242.39,8341.0,241.99,242.45,241.81,242.39,8341.0
2020-10-09 11:30:00,242.45,243.63,242.44,243.14,5949.0,242.45,243.63,242.44,243.14,5949.0
2020-10-09 12:00:00,243.02,243.35,242.43,242.65,6729.0,243.02,243.35,242.43,242.65,6729.0
2020-10-09 12:30:00,242.77,243.51,242.46,243.39,10720.0,242.77,243.51,242.46,243.39,10720.0
2020-10-09 13:00:00,243.53,243.53,242.16,242.79,7272.0,243.53,243.53,242.16,242.79,7272.0
2020-10-09 13:30:00,242.72,242.8,242.17,242.44,4457.0,242.72,242.8,242.17,242.44,4457.0
2020-10-09 14:00:00,242.32,242.92,242.23,242.83,10012.0,242.32,242.92,242.23,242.83,10012.0
2020-10-09 14:30:00,242.97,243.12,241.68,241.68,12274.0,242.97,243.12,241.68,241.68,12274.0
2020-10-09 15:00:00,241.74,242.51,241.58,242.48,8394.0,241.74,242.51,241.58,242.48,8394.0
2020-10-09 15:30:00,242.54,242.85,242.16,242.46,17680.0,242.54,242.85,242.16,242.46,17680.0
2020-10-12 09:30:00,239.31,244.19,238.73,241.29,34111.0,239.31,244.19,238.73,241.29,34111.0
2020-10-12 10:00:00,242.16,242.26,240.08,240.12,11025.0,242.16,242.26,240.08,240.12,11025.0
2020-10-12 10:30:00,240.46,240.68,239.59,240.29,15355.0,240.46,240.68,239.59,240.29,15355.0
2020-10-12 11:00:00,240.39,240.58,239.16,239.2,26499.0,240.39,240.58,239.16,239.2,26499.0
2020-10-12 11:30:00,239.0,239.29,237.39,237.77,9423.0,239.0,239.29,237.39,237.77,9423.0
2020-10-12 12:00:00,237.73,238.12,236.17,236.76,12664.0,237.73,238.12,236.17,236.76,12664.0
2020-10-12 12:30:00,237.05,237.05,235.01,235.13,16509.0,237.05,237.05,235.01,235.13,16509.0
2020-10-12 13:00:00,235.15,235.59,234.44,234.44,7841.0,235.15,235.59,234.44,234.44,7841.0
2020-10-12 13:30:00,234.64,235.25,233.6,234.99,14122.0,234.64,235.25,233.6,234.99,14122.0
2020-10-12 14:00:00,234.88,234.99,234.01,234.99,15743.0,234.88,234.99,234.01,234.99,15743.0
2020-10-12 14:30:00,234.41,234.75,233.39,233.77,22705.0,234.41,234.75,233.39,233.77,22705.0
2020-10-12 15:00:00,233.96,234.61,233.86,234.17,17741.0,233.96,234.61,233.86,234.17,17741.0
2020-10-12 15:30:00,234.0,234.54,232.36,232.88,63346.0,234.0,234.54,232.36,232.88,63346.0
2020-10-13 09:30:00,233.64,236.99,233.64,235.23,16750.0,233.64,236.99,233.64,235.23,16750.0
2020-10-13 10:00:00,234.95,235.68,232.02,232.62,24151.0,234.95,235.68,232.02,232.62,24151.0
2020-10-13 10:30:00,232.71,233.24,232.1,232.87,15405.0,232.71,233.24,232.1,232.87,15405.0
2020-10-13 11:00:00,233.14,233.89,232.89,233.73,11682.0,233.14,233.89,232.89,233.73,11682.0
2020-10-13 11:30:00,233.71,234.87,233.57,234.09,28396.0,233.71,234.87,233.57,234.09,28396.0
2020-10-13 12:00:00,234.04,234.33,232.57,232.61,12545.0,234.04,234.33,232.57,232.61,12545.0
2020-10-13 12:30:00,232.63,232.79,231.59,231.63,10920.0,232.63,232.79,231.59,231.63,10920.0
2020-10-13 13:00:00,231.73,231.73,230.73,231.41,9836.0,231.73,231.73,230.73,231.41,9836.0
2020-10-13 13:30:00,231.38,231.68,230.48,230.72,8320.0,231.38,231.68,230.48,230.72,8320.0
2020-10-13 14:00:00,230.55,231.47,230.31,230.7,8910.0,230.55,231.47,230.31,230.7,8910.0
2020-10-13 14:30:00,230.71,232.1,230.71,231.92,6300.0,230.71,232.1,230.71,231.92,6300.0
2020-10-13 15:00:00,231.94,233.17,231.93,232.63,18941.0,231.94,233.17,231.93,232.63,18941.0
2020-10-13 15:30:00,232.73,233.02,232.15,232.76,32502.0,232.73,233.02,232.15,232.76,32502.0
2020-10-14 09:30:00,234.03,235.0,233.16,234.18,10732.0,234.03,235.0,233.16,234.18,10732.0
2020-10-14 10:00:00,234.2,234.74,233.17,233.97,15742.0,234.2,234.74,233.17,233.97,15742.0
2020-10-14 10:30:00,233.84,234.13,233.57,233.75,10029.0,233.84,234.13,233.57,233.75,10029.0
2020-10-14 11:00:00,233.77,234.73,233.28,233.36,20922.0,233.77,234.73,233.28,233.36,20922.0
2020-10-14 11:30:00,233.52,233.52,231.56,231.56,2181.0,233.52,233.52,231.56,231.56,2181.0
2020-10-14 12:00:00,231.75,231.75,230.2,230.3,4442.0,231.75,231.75,230.2,230.3,4442.0
2020-10-14 12:30:00,230.26,231.12,229.63,230.55,5720.0,230.26,231.12,229.63,230.55,5720.0
2020-10-14 13:00:00,230.54,231.24,230.33,230.45,4160.0,230.54,231.24,230.33,230.45,4160.0
2020-10-14 13:30:00,230.43,230.84,230.11,230.7,3997.0,230.43,230.84,230.11,230.7,3997.0
2020-10-14 14:00:00,230.86,232.19,230.86,231.19,9016.0,230.86,232.19,230.86,231.19,9016.0
2020-10-14 14:30:00,231.12,231.92,230.75,231.92,3200.0,231.12,231.92,230.75,231.92,3200.0
2020-10-14 15:00:00,231.99,232.68,231.56,231.98,6530.0,231.99,232.68,231.56,231.98,6530.0
2020-10-14 15:30:00,231.73,232.33,231.47,231.61,31471.0,231.73,232.33,231.47,231.61,31471.0
2020-10-15 09:30:00,229.22,233.06,228.36,232.53,10278.0,229.22,233.06,228.36,232.53,10278.0
2020-10-15 10:00:00,232.85,232.85,231.53,232.06,8200.0,232.85,232.85,231.53,232.06,8200.0
2020-10-15 10:30:00,231.7,232.13,230.61,231.68,5433.0,231.7,232.13,230.61,231.68,5433.0
2020-10-15 11:00:00,231.21,232.55,231.0,232.48,3591.0,231.21,232.55,231.0,232.48,3591.0
2020-10-15 11:30:00,232.3,233.07,232.3,232.84,6837.0,232.3,233.07,232.3,232.84,6837.0
2020-10-15 12:00:00,232.61,233.21,232.38,233.05,4929.0,232.61,233.21,232.38,233.05,4929.0
2020-10-15 12:30:00,233.19,233.87,232.9,233.44,10228.0,233.19,233.87,232.9,233.44,10228.0
2020-10-15 13:00:00,233.61,234.08,232.87,232.87,4800.0,233.61,234.08,232.87,232.87,4800.0
2020-10-15 13:30:00,233.21,233.59,232.52,233.18,3872.0,233.21,233.59,232.52,233.18,3872.0
2020-10-15 14:00:00,233.13,233.13,232.38,232.6,5000.0,233.13,233.13,232.38,232.6,5000.0
2020-10-15 14:30:00,232.67,233.11,232.08,232.99,5306.0,232.67,233.11,232.08,232.99,5306.0
2020-10-15 15:00:00,232.74,233.27,232.65,232.88,6984.0,232.74,233.27,232.65,232.88,6984.0
2020-10-15 15:30:00,232.95,233.33,232.13,232.8,22866.0,232.95,233.33,232.13,232.8,22866.0
2020-10-16 09:30:00,233.85,235.53,233.4,234.66,19533.0,233.85,235.53,233.4,234.66,19533.0
2020-10-16 10:00:00,235.65,237.65,234.78,236.99,7351.0,235.65,237.65,234.78,236.99,7351.0
2020-10-16 10:30:00,236.68,237.49,236.54,237.09,3741.0,236.68,237.49,236.54,237.09,3741.0
2020-10-16 11:00:00,236.77,236.92,235.97,236.59,2449.0,236.77,236.92,235.97,236.59,2449.0
2020-10-16 11:30:00,236.26,237.78,236.1,237.75,19164.0,236.26,237.78,236.1,237.75,19164.0
2020-10-16 12:00:00,237.91,237.91,236.29,236.4,16484.0,237.91,237.91,236.29,236.4,16484.0
2020-10-16 12:30:00,236.42,236.56,235.23,235.33,13286.0,236.42,236.56,235.23,235.33,13286.0
2020-10-16 13:00:00,235.57,236.33,235.48,236.15,5357.0,235.57,236.33,235.48,236.15,5357.0
2020-10-16 13:30:00,236.04,236.82,236.04,236.33,5365.0,236.04,236.82,236.04,236.33,5365.0
2020-10-16 14:00:00,236.35,237.19,236.08,237.1,7008.0,236.35,237.19,236.08,237.1,7008.0
2020-10-16 14:30:00,236.96,238.22,236.81,238.04,9970.0,236.96,238.22,236.81,238.04,9970.0
2020-10-16 15:00:00,238.03,238.1,237.2,237.3,6445.0,238.03,238.1,237.2,237.3,6445.0
2020-10-16 15:30:00,237.22,238.03,236.89,237.53,37448.0,237.22,238.03,236.89,237.53,37448.0
2020-10-19 09:30:00,238.0,242.11,237.74,241.88,19098.0,238.0,242.11,237.74,241.88,19098.0
2020-10-19 10:00:00,241.58,241.58,239.95,240.77,3692.0,241.58,241.58,239.95,240.77,3692.0
2020-10-19 10:30:00,240.77,240.77,238.6,239.3,3368.0,240.77,240.77,238.6,239.3,3368.0
2020-10-19 11:00:00,239.72,239.74,238.13,238.8,3218.0,239.72,239.74,238.13,238.8,3218.0
2020-10-19 11:30:00,239.48,239.74,238.99,239.03,6061.0,239.48,239.74,238.99,239.03,6061.0
2020-10-19 12:00:00,239.0,239.15,238.0,238.55,3100.0,239.0,239.15,238.0,238.55,3100.0
2020-10-19 12:30:00,238.51,239.33,238.51,238.97,4900.0,238.51,239.33,238.51,238.97,4900.0
2020-10-19 13:00:00,238.86,238.91,238.03,238.17,1927.0,238.86,238.91,238.03,238.17,1927.0
2020-10-19 13:30:00,237.9,237.9,236.74,236.75,6629.0,237.9,237.9,236.74,236.75,6629.0
2020-10-19 14:00:00,236.74,237.27,236.27,237.22,3239.0,236.74,237.27,236.27,237.22,3239.0
2020-10-19 14:30:00,237.11,237.11,236.01,236.35,3258.0,237.11,237.11,236.01,236.35,3258.0
2020-10-19 15:00:00,235.64,235.69,234.06,235.24,9633.0,235.64,235.69,234.06,235.24,9633.0
2020-10-19 15:30:00,235.38,236.15,235.38,236.02,15400.0,235.38,236.15,235.38,236.02,15400.0
2020-10-20 09:30:00,235.16,237.14,235.16,236.16,8224.0,235.16,237.14,235.16,236.16,8224.0
2020-10-20 10:00:00,236.46,237.44,236.0,237.18,5248.0,236.46,237.44,236.0,237.18,5248.0
2020-10-20 10:30:00,237.3,238.1,236.49,237.01,17155.0,237.3,238.1,236.49,237.01,17155.0
2020-10-20 11:00:00,237.01,237.92,235.97,237.61,5220.0,237.01,237.92,235.97,237.61,5220.0
2020-10-20 11:30:00,237.8,239.01,237.79,239.01,11392.0,237.8,239.01,237.79,239.01,11392.0
2020-10-20 12:00:00,239.33,239.62,238.57,239.5,8658.0,239.33,239.62,238.57,239.5,8658.0
2020-10-20 12:30:00,239.44,240.1,239.23,239.24,5990.0,239.44,240.1,239.23,239.24,5990.0
2020-10-20 13:00:00,239.26,239.79,238.79,239.66,4274.0,239.26,239.79,238.79,239.66,4274.0
2020-10-20 13:30:00,239.54,239.69,238.47,238.47,8935.0,239.54,239.69,238.47,238.47,8935.0
2020-10-20 14:00:00,238.36,238.71,237.75,238.39,11093.0,238.36,238.71,237.75,238.39,11093.0
2020-10-20 14:30:00,238.48,238.52,237.8,237.8,2200.0,238.48,238.52,237.8,237.8,2200.0
2020-10-20 15:00:00,237.61,237.99,235.85,236.87,11596.0,237.61,237.99,235.85,236.87,11596.0
2020-10-20 15:30:00,236.92,237.36,236.01,236.37,21182.0,236.92,237.36,236.01,236.37,21182.0
2020-10-21 09:30:00,235.54,238.44,235.43,236.37,12123.0,235.54,238.44,235.43,236.37,12123.0
2020-10-21 10:00:00,236.44,236.44,233.6,233.95,13088.0,236.44,236.44,233.6,233.95,13088.0
2020-10-21 10:30:00,233.97,235.28,233.89,234.94,10182.0,233.97,235.28,233.89,234.94,10182.0
2020-10-21 11:00:00,234.94,234.94,232.84,233.77,13829.0,234.94,234.94,232.84,233.77,13829.0
2020-10-21 11:30:00,233.54,233.55,232.45,232.45,5882.0,233.54,233.55,232.45,232.45,5882.0
2020-10-21 12:00:00,232.61,233.94,232.36,232.88,7671.0,232.61,233.94,232.36,232.88,7671.0
2020-10-21 12:30:00,232.56,232.56,231.52,232.08,6565.0,232.56,232.56,231.52,232.08,6565.0
2020-10-21 13:00:00,231.78,233.35,231.4,233.32,4356.0,231.78,233.35,231.4,233.32,4356.0
2020-10-21 13:30:00,233.47,234.16,233.22,233.96,3525.0,233.47,234.16,233.22,233.96,3525.0
2020-10-21 14:00:00,234.12,234.58,233.33,234.27,5440.0,234.12,234.58,233.33,234.27,5440.0
2020-10-21 14:30:00,234.14,234.79,234.14,234.58,4057.0,234.14,234.79,234.14,234.58,4057.0
2020-10-21 15:00:00,234.58,234.64,233.9,234.47,7942.0,234.58,234.64,233.9,234.47,7942.0
2020-10-21 15:30:00,234.47,234.87,233.63,234.19,19538.0,234.47,234.87,233.63,234.19,19538.0
2020-10-22 09:30:00,235.75,239.1,235.28,238.56,6990.0,235.75,239.1,235.28,238.56,6990.0
2020-10-22 10:00:00,238.51,239.06,236.65,236.95,4777.0,238.51,239.06,236.65,236.95,4777.0
2020-10-22 10:30:00,236.81,236.89,235.23,236.54,13405.0,236.81,236.89,235.23,236.54,13405.0
2020-10-22 11:00:00,236.35,237.73,235.69,237.55,15111.0,236.35,237.73,235.69,237.55,15111.0
2020-10-22 11:30:00,237.72,238.49,237.11,238.1,10739.0,237.72,238.49,237.11,238.1,10739.0
2020-10-22 12:00:00,238.37,239.16,238.13,238.51,3100.0,238.37,239.16,238.13,238.51,3100.0
2020-10-22 12:30:00,238.52,239.44,238.44,239.15,6844.0,238.52,239.44,238.44,239.15,6844.0
2020-10-22 13:00:00,239.52,240.28,239.52,240.2,8636.0,239.52,240.28,239.52,240.2,8636.0
2020-10-22 13:30:00,240.09,240.91,239.69,240.83,8176.0,240.09,240.91,239.69,240.83,8176.0
2020-10-22 14:00:00,240.96,240.97,240.16,240.36,5531.0,240.96,240.97,240.16,240.36,5531.0
2020-10-22 14:30:00,240.42,240.45,239.34,239.58,6815.0,240.42,240.45,239.34,239.58,6815.0
2020-10-22 15:00:00,239.69,239.96,238.87,239.55,7064.0,239.69,239.96,238.87,239.55,7064.0
2020-10-22 15:30:00,239.63,240.08,239.24,239.78,25532.0,239.63,240.08,239.24,239.78,25532.0
2020-10-23 09:30:00,240.68,245.79,240.68,244.89,16929.0,240.68,245.79,240.68,244.89,16929.0
2020-10-23 10:00:00,244.99,245.5,244.14,244.65,14058.0,244.99,245.5,244.14,244.65,14058.0
2020-10-23 10:30:00,244.27,244.27,241.31,242.58,5248.0,244.27,244.27,241.31,242.58,5248.0
2020-10-23 11:00:00,242.19,243.45,242.17,243.03,10337.0,242.19,243.45,242.17,243.03,10337.0
2020-10-23 11:30:00,242.87,243.37,241.44,241.63,8982.0,242.87,243.37,241.44,241.63,8982.0
2020-10-23 12:00:00,242.07,244.0,241.79,243.0,14188.0,242.07,244.0,241.79,243.0,14188.0
2020-10-23 12:30:00,242.72,243.5,242.56,242.89,7044.0,242.72,243.5,242.56,242.89,7044.0
2020-10-23 13:00:00,242.98,243.54,242.51,242.68,3800.0,242.98,243.54,242.51,242.68,3800.0
2020-10-23 13:30:00,242.65,243.4,242.57,243.38,3610.0,242.65,243.4,242.57,243.38,3610.0
2020-10-23 14:00:00,243.39,243.66,243.02,243.23,3600.0,243.39,243.66,243.02,243.23,3600.0
2020-10-23 14:30:00,243.4,244.11,243.39,243.76,7383.0,243.4,244.11,243.39,243.76,7383.0
2020-10-23 15:00:00,243.87,244.38,243.23,243.98,19936.0,243.87,244.38,243.23,243.98,19936.0
2020-10-23 15:30:00,243.91,245.08,243.54,245.08,30473.0,243.91,245.08,243.54,245.08,30473.0
2020-10-26 09:30:00,242.3,248.0,242.3,247.63,13788.0,242.3,248.0,242.3,247.63,13788.0
2020-10-26 10:00:00,247.73,249.42,246.5,246.5,9639.0,247.73,249.42,246.5,246.5,9639.0
2020-10-26 10:30:00,245.9,247.12,245.22,245.22,13648.0,245.9,247.12,245.22,245.22,13648.0
2020-10-26 11:00:00,245.07,245.6,244.46,245.01,7600.0,245.07,245.6,244.46,245.01,7600.0
2020-10-26 11:30:00,244.95,246.66,244.62,245.64,7161.0,244.95,246.66,244.62,245.64,7161.0
2020-10-26 12:00:00,245.74,246.44,245.67,245.73,6402.0,245.74,246.44,245.67,245.73,6402.0
2020-10-26 12:30:00,245.13,245.2,243.99,243.99,7326.0,245.13,245.2,243.99,243.99,7326.0
2020-10-26 13:00:00,243.71,245.1,243.57,244.05,7634.0,243.71,245.1,243.57,244.05,7634.0
2020-10-26 13:30:00,243.97,244.72,243.05,244.53,7833.0,243.97,244.72,243.05,244.53,7833.0
2020-10-26 14:00:00,244.59,246.37,244.59,246.33,13268.0,244.59,246.37,244.59,246.33,13268.0
2020-10-26 14:30:00,246.24,246.33,245.34,245.34,6700.0,246.24,246.33,245.34,245.34,6700.0
2020-10-26 15:00:00,245.49,245.65,244.61,245.06,9488.0,245.49,245.65,244.61,245.06,9488.0
2020-10-26 15:30:00,245.06,246.12,244.29,245.86,27472.0,245.06,246.12,244.29,245.86,27472.0
2020-10-27 09:30:00,247.98,249.71,247.5,249.38,15926.0,247.98,249.71,247.5,249.38,15926.0
2020-10-27 10:00:00,249.38,249.41,246.35,246.85,11519.0,249.38,249.41,246.35,246.85,11519.0
2020-10-27 10:30:00,247.08,249.89,246.93,249.45,14532.0,247.08,249.89,246.93,249.45,14532.0
2020-10-27 11:00:00,249.23,250.42,249.23,249.98,28867.0,249.23,250.42,249.23,249.98,28867.0
2020-10-27 11:30:00,249.49,250.0,248.72,249.96,16221.0,249.49,250.0,248.72,249.96,16221.0
2020-10-27 12:00:00,249.84,250.0,249.01,249.27,20321.0,249.84,250.0,249.01,249.27,20321.0
2020-10-27 12:30:00,249.28,250.64,248.87,249.89,24392.0,249.28,250.64,248.87,249.89,24392.0
2020-10-27 13:00:00,249.58,249.74,248.82,249.49,6583.0,249.58,249.74,248.82,249.49,6583.0
2020-10-27 13:30:00,249.5,250.51,249.41,249.75,9591.0,249.5,250.51,249.41,249.75,9591.0
2020-10-27 14:00:00,249.96,250.37,249.75,250.32,10607.0,249.96,250.37,249.75,250.32,10607.0
2020-10-27 14:30:00,250.16,250.66,249.9,250.48,9361.0,250.16,250.66,249.9,250.48,9361.0
2020-10-27 15:00:00,250.65,250.95,249.9,250.62,17908.0,250.65,250.95,249.9,250.62,17908.0
2020-10-27 15:30:00,250.65,251.23,250.1,251.18,61266.0,250.65,251.23,250.1,251.18,61266.0
2020-10-28 09:30:00,249.0,249.0,235.93,241.01,50211.0,249.0,249.0,235.93,241.01,50211.0
2020-10-28 10:00:00,242.44,244.15,236.13,237.08,23616.0,242.44,244.15,236.13,237.08,23616.0
2020-10-28 10:30:00,237.63,240.68,236.7,239.86,15459.0,237.63,240.68,236.7,239.86,15459.0
2020-10-28 11:00:00,239.37,241.02,238.55,239.75,18175.0,239.37,241.02,238.55,239.75,18175.0
2020-10-28 11:30:00,238.78,240.21,238.08,239.54,17194.0,238.78,240.21,238.08,239.54,17194.0
2020-10-28 12:00:00,239.51,239.65,237.0,237.0,26481.0,239.51,239.65,237.0,237.0,26481.0
2020-10-28 12:30:00,237.01,237.22,235.9,236.44,15775.0,237.01,237.22,235.9,236.44,15775.0
2020-10-28 13:00:00,236.88,238.15,235.76,237.89,12869.0,236.88,238.15,235.76,237.89,12869.0
2020-10-28 13:30:00,237.8,239.02,237.42,238.63,9892.0,237.8,239.02,237.42,238.63,9892.0
2020-10-28 14:00:00,238.92,239.11,236.66,238.03,11507.0,238.92,239.11,236.66,238.03,11507.0
2020-10-28 14:30:00,237.64,237.64,235.26,235.5,15489.0,237.64,237.64,235.26,235.5,15489.0
2020-10-28 15:00:00,235.44,236.42,234.95,236.38,33526.0,235.44,236.42,234.95,236.38,33526.0
2020-10-28 15:30:00,236.15,237.1,233.32,233.32,54692.0,236.15,237.1,233.32,233.32,54692.0
2020-10-29 09:30:00,237.25,237.25,228.73,231.27,12047.0,237.25,237.25,228.73,231.27,12047.0
2020-10-29 10:00:00,231.25,231.74,229.02,229.26,21621.0,231.25,231.74,229.02,229.26,21621.0
2020-10-29 10:30:00,229.71,231.12,229.55,230.63,19501.0,229.71,231.12,229.55,230.63,19501.0
2020-10-29 11:00:00,230.68,232.15,230.01,231.63,9107.0,230.68,232.15,230.01,231.63,9107.0
2020-10-29 11:30:00,231.33,231.55,228.66,229.46,13852.0,231.33,231.55,228.66,229.46,13852.0
2020-10-29 12:00:00,229.16,229.29,227.34,227.46,12355.0,229.16,229.29,227.34,227.46,12355.0
2020-10-29 12:30:00,227.55,228.44,227.31,227.54,10411.0,227.55,228.44,227.31,227.54,10411.0
2020-10-29 13:00:00,227.77,228.83,227.03,228.8,12441.0,227.77,228.83,227.03,228.8,12441.0
2020-10-29 13:30:00,228.89,229.03,228.1,228.65,9387.0,228.89,229.03,228.1,228.65,9387.0
2020-10-29 14:00:00,228.64,229.09,228.05,228.91,19840.0,228.64,229.09,228.05,228.91,19840.0
2020-10-29 14:30:00,229.22,229.51,227.43,227.43,14328.0,229.22,229.51,227.43,227.43,14328.0
2020-10-29 15:00:00,227.58,228.48,227.44,227.77,9467.0,227.58,228.48,227.44,227.77,9467.0
2020-10-29 15:30:00,227.66,228.16,225.51,225.62,50928.0,227.66,228.16,225.51,225.62,50928.0
2020-10-30 09:30:00,224.43,226.31,222.77,223.74,18916.0,224.43,226.31,222.77,223.74,18916.0
2020-10-30 10:00:00,223.71,224.82,221.96,222.01,16021.0,223.71,224.82,221.96,222.01,16021.0
2020-10-30 10:30:00,222.24,222.91,219.38,220.0,8497.0,222.24,222.91,219.38,220.0,8497.0
2020-10-30 11:00:00,219.81,221.02,219.25,219.25,6901.0,219.81,221.02,219.25,219.25,6901.0
2020-10-30 11:30:00,218.96,219.91,218.22,219.91,9843.0,218.96,219.91,218.22,219.91,9843.0
2020-10-30 12:00:00,219.83,222.94,219.56,222.88,6169.0,219.83,222.94,219.56,222.88,6169.0
2020-10-30 12:30:00,222.4,222.93,221.24,221.36,9822.0,222.4,222.93,221.24,221.36,9822.0
2020-10-30 13:00:00,221.25,222.17,221.25,222.16,15563.0,221.25,222.17,221.25,222.16,15563.0
2020-10-30 13:30:00,222.23,223.11,222.22,222.55,17483.0,222.23,223.11,222.22,222.55,17483.0
2020-10-30 14:00:00,222.45,223.27,221.74,221.84,19673.0,222.45,223.27,221.74,221.84,19673.0
2020-10-30 14:30:00,221.91,222.86,221.67,222.13,13611.0,221.91,222.86,221.67,222.13,13611.0
2020-10-30 15:00:00,222.13,223.49,222.01,222.73,16916.0,222.13,223.49,222.01,222.73,16916.0
2020-10-30 15:30:00,222.75,223.61,222.31,223.47,38222.0,222.75,223.61,222.31,223.47,38222.0
2020-11-02 09:30:00,226.94,231.58,226.43,231.08,17789.0,226.94,231.58,226.43,231.08,17789.0
2020-11-02 10:00:00,231.63,232.34,230.35,231.21,16730.0,231.63,232.34,230.35,231.21,16730.0
2020-11-02 10:30:00,230.8,230.8,227.51,227.51,11852.0,230.8,230.8,227.51,227.51,11852.0
2020-11-02 11:00:00,227.29,228.54,225.91,226.52,12444.0,227.29,228.54,225.91,226.52,12444.0
2020-11-02 11:30:00,226.34,228.23,226.17,228.13,11222.0,226.34,228.23,226.17,228.13,11222.0
2020-11-02 12:00:00,228.16,228.47,227.43,228.41,8599.0,228.16,228.47,227.43,228.41,8599.0
2020-11-02 12:30:00,228.6,228.6,225.66,225.85,7270.0,228.6,228.6,225.66,225.85,7270.0
2020-11-02 13:00:00,225.98,225.99,224.92,225.9,8792.0,225.98,225.99,224.92,225.9,8792.0
2020-11-02 13:30:00,225.9,225.9,223.96,224.16,12090.0,225.9,225.9,223.96,224.16,12090.0
2020-11-02 14:00:00,224.23,225.81,224.09,225.12,6592.0,224.23,225.81,224.09,225.12,6592.0
2020-11-02 14:30:00,225.52,225.61,224.22,224.52,7470.0,225.52,225.61,224.22,224.52,7470.0
2020-11-02 15:00:00,224.75,226.13,224.42,225.42,12008.0,224.75,226.13,224.42,225.42,12008.0
2020-11-02 15:30:00,225.54,226.07,224.79,225.3,39531.0,225.54,226.07,224.79,225.3,39531.0
2020-11-03 09:30:00,226.63,227.91,225.09,226.68,13024.0,226.63,227.91,225.09,226.68,13024.0
2020-11-03 10:00:00,227.15,231.26,227.15,230.87,14032.0,227.15,231.26,227.15,230.87,14032.0
2020-11-03 10:30:00,230.75,231.06,229.48,230.76,7618.0,230.75,231.06,229.48,230.76,7618.0
2020-11-03 11:00:00,231.06,232.89,230.52,231.99,15291.0,231.06,232.89,230.52,231.99,15291.0
2020-11-03 11:30:00,231.99,233.25,231.81,232.16,12249.0,231.99,233.25,231.81,232.16,12249.0
2020-11-03 12:00:00,232.36,232.79,231.73,232.68,5860.0,232.36,232.79,231.73,232.68,5860.0
2020-11-03 12:30:00,232.95,234.47,232.58,233.68,9695.0,232.95,234.47,232.58,233.68,9695.0
2020-11-03 13:00:00,233.65,234.06,233.13,233.47,9972.0,233.65,234.06,233.13,233.47,9972.0
2020-11-03 13:30:00,233.43,234.04,233.09,233.39,10413.0,233.43,234.04,233.09,233.39,10413.0
2020-11-03 14:00:00,233.49,233.82,233.02,233.14,11129.0,233.49,233.82,233.02,233.14,11129.0
2020-11-03 14:30:00,233.24,234.06,232.89,233.56,8505.0,233.24,234.06,232.89,233.56,8505.0
2020-11-03 15:00:00,233.48,234.2,233.39,234.2,13090.0,233.48,234.2,233.39,234.2,13090.0
2020-11-03 15:30:00,234.01,236.15,234.01,234.93,30918.0,234.01,236.15,234.01,234.93,30918.0
2020-11-04 09:30:00,239.34,242.18,234.64,241.06,25069.0,239.34,242.18,234.64,241.06,25069.0
2020-11-04 10:00:00,240.91,244.27,240.91,243.99,13774.0,240.91,244.27,240.91,243.99,13774.0
2020-11-04 10:30:00,243.9,244.4,241.73,241.73,10516.0,243.9,244.4,241.73,241.73,10516.0
2020-11-04 11:00:00,242.25,242.71,240.94,241.5,9074.0,242.25,242.71,240.94,241.5,9074.0
2020-11-04 11:30:00,242.12,243.24,241.49,242.59,2741.0,242.12,243.24,241.49,242.59,2741.0
2020-11-04 12:00:00,243.21,243.7,242.66,243.46,8995.0,243.21,243.7,242.66,243.46,8995.0
2020-11-04 12:30:00,243.5,243.62,242.61,242.61,3081.0,243.5,243.62,242.61,242.61,3081.0
2020-11-04 13:00:00,242.75,242.75,241.96,242.28,3088.0,242.75,242.75,241.96,242.28,3088.0
2020-11-04 13:30:00,242.05,242.94,241.01,241.78,12559.0,242.05,242.94,241.01,241.78,12559.0
2020-11-04 14:00:00,241.78,242.53,241.45,242.0,6194.0,241.78,242.53,241.45,242.0,6194.0
2020-11-04 14:30:00,241.93,242.25,240.87,242.06,7494.0,241.93,242.25,240.87,242.06,7494.0
2020-11-04 15:00:00,242.29,242.73,241.42,242.44,26568.0,242.29,242.73,241.42,242.44,26568.0
2020-11-04 15:30:00,242.37,244.63,242.32,244.63,77296.0,242.37,244.63,242.32,244.63,77296.0
2020-11-05 09:30:00,249.99,252.26,248.07,248.56,25029.0,249.99,252.26,248.07,248.56,25029.0
2020-11-05 10:00:00,248.59,251.58,248.37,249.39,27658.0,248.59,251.58,248.37,249.39,27658.0
2020-11-05 10:30:00,248.86,250.69,248.49,250.69,5901.0,248.86,250.69,248.49,250.69,5901.0
2020-11-05 11:00:00,250.77,250.77,249.51,249.73,3550.0,250.77,250.77,249.51,249.73,3550.0
2020-11-05 11:30:00,249.96,250.21,248.1,248.29,6680.0,249.96,250.21,248.1,248.29,6680.0
2020-11-05 12:00:00,248.58,248.89,248.1,248.49,4618.0,248.58,248.89,248.1,248.49,4618.0
2020-11-05 12:30:00,248.61,249.29,248.32,249.15,6682.0,248.61,249.29,248.32,249.15,6682.0
2020-11-05 13:00:00,249.17,249.23,247.93,249.05,8305.0,249.17,249.23,247.93,249.05,8305.0
2020-11-05 13:30:00,249.5,250.16,249.5,249.96,19244.0,249.5,250.16,249.5,249.96,19244.0
2020-11-05 14:00:00,249.83,250.0,249.27,249.87,6204.0,249.83,250.0,249.27,249.87,6204.0
2020-11-05 14:30:00,249.88,250.07,249.17,249.86,6428.0,249.88,250.07,249.17,249.86,6428.0
2020-11-05 15:00:00,249.84,250.01,248.85,249.53,9053.0,249.84,250.01,248.85,249.53,9053.0
2020-11-05 15:30:00,249.67,250.0,248.19,249.99,34042.0,249.67,250.0,248.19,249.99,34042.0
2020-11-06 09:30:00,249.0,251.85,245.54,250.98,14061.0,249.0,251.85,245.54,250.98,14061.0
2020-11-06 10:00:00,250.98,254.78,250.35,254.49,30392.0,250.98,254.78,250.35,254.49,30392.0
2020-11-06 10:30:00,254.16,255.5,253.56,254.5,15141.0,254.16,255.5,253.56,254.5,15141.0
2020-11-06 11:00:00,254.79,256.83,254.79,256.78,14861.0,254.79,256.83,254.79,256.78,14861.0
2020-11-06 11:30:00,256.84,257.58,256.49,257.07,13623.0,256.84,257.58,256.49,257.07,13623.0
2020-11-06 12:00:00,257.08,257.62,256.18,257.5,18268.0,257.08,257.62,256.18,257.5,18268.0
2020-11-06 12:30:00,257.56,258.46,257.26,258.28,18148.0,257.56,258.46,257.26,258.28,18148.0
2020-11-06 13:00:00,258.39,259.29,258.01,258.92,10514.0,258.39,259.29,258.01,258.92,10514.0
2020-11-06 13:30:00,258.93,259.24,257.64,257.74,11634.0,258.93,259.24,257.64,257.74,11634.0
2020-11-06 14:00:00,257.84,258.18,257.6,257.82,14623.0,257.84,258.18,257.6,257.82,14623.0
2020-11-06 14:30:00,257.83,258.83,255.97,256.37,14926.0,257.83,258.83,255.97,256.37,14926.0
2020-11-06 15:00:00,256.37,256.37,255.25,256.0,10010.0,256.37,256.37,255.25,256.0,10010.0
2020-11-06 15:30:00,255.79,256.16,254.58,254.92,44949.0,255.79,256.16,254.58,254.92,44949.0
2020-11-09 09:30:00,255.54,255.72,245.76,249.09,31762.0,255.54,255.72,245.76,249.09,31762.0
2020-11-09 10:00:00,249.66,252.4,248.99,250.92,28156.0,249.66,252.4,248.99,250.92,28156.0
2020-11-09 10:30:00,251.0,251.0,246.3,247.09,24570.0,251.0,251.0,246.3,247.09,24570.0
2020-11-09 11:00:00,247.07,248.4,244.95,245.67,21378.0,247.07,248.4,244.95,245.67,21378.0
2020-11-09 11:30:00,245.28,246.24,244.65,245.06,25550.0,245.28,246.24,244.65,245.06,25550.0
2020-11-09 12:00:00,245.27,246.45,244.38,245.95,32388.0,245.27,246.45,244.38,245.95,32388.0
2020-11-09 12:30:00,246.29,246.83,245.35,246.43,6580.0,246.29,246.83,245.35,246.43,6580.0
2020-11-09 13:00:00,246.72,247.89,246.55,247.45,8909.0,246.72,247.89,246.55,247.45,8909.0
2020-11-09 13:30:00,247.91,248.89,247.44,247.97,6897.0,247.91,248.89,247.44,247.97,6897.0
2020-11-09 14:00:00,247.5,247.97,245.54,245.95,15148.0,247.5,247.97,245.54,245.95,15148.0
2020-11-09 14:30:00,245.87,246.08,244.97,245.52,32951.0,245.87,246.08,244.97,245.52,32951.0
2020-11-09 15:00:00,245.49,246.82,244.58,244.58,58613.0,245.49,246.82,244.58,244.58,58613.0
2020-11-09 15:30:00,244.77,245.35,240.9,242.17,89741.0,244.77,245.35,240.9,242.17,89741.0
2020-11-10 09:30:00,242.12,243.52,238.53,239.53,25473.0,242.12,243.52,238.53,239.53,25473.0
2020-11-10 10:00:00,239.32,240.35,237.08,237.31,42990.0,239.32,240.35,237.08,237.31,42990.0
2020-11-10 10:30:00,237.02,239.0,236.61,238.5,13784.0,237.02,239.0,236.61,238.5,13784.0
2020-11-10 11:00:00,238.52,242.75,238.51,242.11,15954.0,238.52,242.75,238.51,242.11,15954.0
2020-11-10 11:30:00,242.37,244.78,242.37,243.31,23215.0,242.37,244.78,242.37,243.31,23215.0
2020-11-10 12:00:00,243.3,244.41,242.97,243.21,17191.0,243.3,244.41,242.97,243.21,17191.0
2020-11-10 12:30:00,243.42,243.5,242.27,242.36,13714.0,243.42,243.5,242.27,242.36,13714.0
2020-11-10 13:00:00,242.51,243.73,240.75,240.75,11568.0,242.51,243.73,240.75,240.75,11568.0
2020-11-10 13:30:00,240.59,240.81,239.48,239.84,16365.0,240.59,240.81,239.48,239.84,16365.0
2020-11-10 14:00:00,240.02,240.75,239.5,239.69,22479.0,240.02,240.75,239.5,239.69,22479.0
2020-11-10 14:30:00,239.86,241.81,239.73,241.26,30515.0,239.86,241.81,239.73,241.26,30515.0
2020-11-10 15:00:00,241.26,242.57,239.98,242.57,39371.0,241.26,242.57,239.98,242.57,39371.0
2020-11-10 15:30:00,242.46,243.88,242.04,242.93,78348.0,242.46,243.88,242.04,242.93,78348.0
2020-11-11 09:30:00,245.78,249.98,243.0,249.97,17081.0,245.78,249.98,243.0,249.97,17081.0
2020-11-11 10:00:00,249.98,250.74,247.6,247.66,11404.0,249.98,250.74,247.6,247.66,11404.0
2020-11-11 10:30:00,246.9,246.91,245.01,246.18,2765.0,246.9,246.91,245.01,246.18,2765.0
2020-11-11 11:00:00,245.46,246.4,244.89,246.4,4878.0,245.46,246.4,244.89,246.4,4878.0
2020-11-11 11:30:00,245.91,247.43,245.69,246.31,9531.0,245.91,247.43,245.69,246.31,9531.0
2020-11-11 12:00:00,246.3,246.74,245.59,246.15,5143.0,246.3,246.74,245.59,246.15,5143.0
2020-11-11 12:30:00,246.37,247.41,246.04,246.04,4300.0,246.37,247.41,246.04,246.04,4300.0
2020-11-11 13:00:00,245.83,246.64,245.67,245.92,5468.0,245.83,246.64,245.67,245.92,5468.0
2020-11-11 13:30:00,246.1,246.26,244.88,245.27,8964.0,246.1,246.26,244.88,245.27,8964.0
2020-11-11 14:00:00,245.29,245.82,244.88,245.02,14565.0,245.29,245.82,244.88,245.02,14565.0
2020-11-11 14:30:00,244.88,245.66,244.48,245.13,13747.0,244.88,245.66,244.48,245.13,13747.0
2020-11-11 15:00:00,245.44,246.19,245.0,245.52,6900.0,245.44,246.19,245.0,245.52,6900.0
2020-11-11 15:30:00,245.56,245.7,244.69,244.81,65069.0,245.56,245.7,244.69,244.81,65069.0
2020-11-12 09:30:00,246.36,246.36,243.69,245.87,8686.0,246.36,246.36,243.69,245.87,8686.0
2020-11-12 10:00:00,246.7,247.34,246.33,247.32,5434.0,246.7,247.34,246.33,247.32,5434.0
2020-11-12 10:30:00,247.73,248.25,245.54,245.89,9524.0,247.73,248.25,245.54,245.89,9524.0
2020-11-12 11:00:00,246.37,246.59,245.69,246.43,3404.0,246.37,246.59,245.69,246.43,3404.0
2020-11-12 11:30:00,246.68,246.91,245.78,246.4,30280.0,246.68,246.91,245.78,246.4,30280.0
2020-11-12 12:00:00,246.33,247.08,245.41,245.42,3837.0,246.33,247.08,245.41,245.42,3837.0
2020-11-12 12:30:00,245.43,245.89,244.34,244.75,3599.0,245.43,245.89,244.34,244.75,3599.0
2020-11-12 13:00:00,244.85,245.47,244.38,245.09,5453.0,244.85,245.47,244.38,245.09,5453.0
2020-11-12 13:30:00,244.83,245.85,244.74,245.47,3200.0,244.83,245.85,244.74,245.47,3200.0
2020-11-12 14:00:00,245.58,245.8,244.3,244.92,4701.0,245.58,245.8,244.3,244.92,4701.0
2020-11-12 14:30:00,245.21,245.6,244.4,245.47,13275.0,245.21,245.6,244.4,245.47,13275.0
2020-11-12 15:00:00,245.71,245.71,244.7,244.7,13823.0,245.71,245.71,244.7,244.7,13823.0
2020-11-12 15:30:00,244.75,246.62,244.72,245.94,24590.0,244.75,246.62,244.72,245.94,24590.0
2020-11-13 09:30:00,248.11,248.98,246.51,247.89,8503.0,248.11,248.98,246.51,247.89,8503.0
2020-11-13 10:00:00,247.87,248.48,247.07,247.07,7172.0,247.87,248.48,247.07,247.07,7172.0
2020-11-13 10:30:00,247.77,247.88,247.02,247.26,3523.0,247.77,247.88,247.02,247.26,3523.0
2020-11-13 11:00:00,247.06,248.14,247.06,247.57,4256.0,247.06,248.14,247.06,247.57,4256.0
2020-11-13 11:30:00,247.25,247.55,246.63,247.48,2300.0,247.25,247.55,246.63,247.48,2300.0
2020-11-13 12:00:00,247.49,247.49,245.37,246.08,2912.0,247.49,247.49,245.37,246.08,2912.0
2020-11-13 12:30:00,245.59,246.09,244.7,244.73,5506.0,245.59,246.09,244.7,244.73,5506.0
2020-11-13 13:00:00,244.51,245.34,244.51,244.63,6049.0,244.51,245.34,244.51,244.63,6049.0
2020-11-13 13:30:00,244.87,244.87,243.53,244.4,8803.0,244.87,244.87,243.53,244.4,8803.0
2020-11-13 14:00:00,244.59,246.09,244.59,245.94,6306.0,244.59,246.09,244.59,245.94,6306.0
2020-11-13 14:30:00,245.97,246.44,245.71,246.14,2563.0,245.97,246.44,245.71,246.14,2563.0
2020-11-13 15:00:00,246.13,246.27,245.85,246.15,4916.0,246.13,246.27,245.85,246.15,4916.0
2020-11-13 15:30:00,245.9,246.15,245.18,245.51,28048.0,245.9,246.15,245.18,245.51,28048.0
2020-11-16 09:30:00,244.65,248.5,242.06,246.58,22639.0,244.65,248.5,242.06,246.58,22639.0
2020-11-16 10:00:00,245.24,245.24,243.32,245.12,4812.0,245.24,245.24,243.32,245.12,4812.0
2020-11-16 10:30:00,245.08,245.66,244.79,245.03,4210.0,245.08,245.66,244.79,245.03,4210.0
2020-11-16 11:00:00,244.93,245.28,244.03,244.21,6433.0,244.93,245.28,244.03,244.21,6433.0
2020-11-16 11:30:00,244.05,244.89,244.04,244.46,11223.0,244.05,244.89,244.04,244.46,11223.0
2020-11-16 12:00:00,244.47,244.61,242.82,242.84,9951.0,244.47,244.61,242.82,242.84,9951.0
2020-11-16 12:30:00,242.77,244.63,242.77,244.15,9202.0,242.77,244.63,242.77,244.15,9202.0
2020-11-16 13:00:00,244.12,244.28,243.59,243.67,14515.0,244.12,244.28,243.59,243.67,14515.0
2020-11-16 13:30:00,243.61,244.1,242.92,243.58,12401.0,243.61,244.1,242.92,243.58,12401.0
2020-11-16 14:00:00,243.61,243.92,243.61,243.82,7121.0,243.61,243.92,243.61,243.82,7121.0
2020-11-16 14:30:00,243.97,244.57,243.84,243.99,14741.0,243.97,244.57,243.84,243.99,14741.0
2020-11-16 15:00:00,244.06,244.39,243.45,244.3,16393.0,244.06,244.39,243.45,244.3,16393.0
2020-11-16 15:30:00,244.59,244.79,243.63,244.78,46186.0,244.59,244.79,243.63,244.78,46186.0
2020-11-17 09:30:00,244.99,245.0,242.51,243.8,8669.0,244.99,245.0,242.51,243.8,8669.0
2020-11-17 10:00:00,244.28,246.31,244.28,245.82,5800.0,244.28,246.31,244.28,245.82,5800.0
2020-11-17 10:30:00,245.62,247.76,245.18,247.38,4753.0,245.62,247.76,245.18,247.38,4753.0
2020-11-17 11:00:00,247.46,247.46,246.09,246.68,7939.0,247.46,247.46,246.09,246.68,7939.0
2020-11-17 11:30:00,245.88,246.14,245.69,246.0,3087.0,245.88,246.14,245.69,246.0,3087.0
2020-11-17 12:00:00,246.14,246.52,246.0,246.17,3610.0,246.14,246.52,246.0,246.17,3610.0
2020-11-17 12:30:00,245.98,246.53,245.65,246.31,3415.0,245.98,246.53,245.65,246.31,3415.0
2020-11-17 13:00:00,246.43,247.03,246.27,246.81,8124.0,246.43,247.03,246.27,246.81,8124.0
2020-11-17 13:30:00,246.74,246.91,246.0,246.1,12130.0,246.74,246.91,246.0,246.1,12130.0
2020-11-17 14:00:00,246.0,246.9,245.98,246.85,9485.0,246.0,246.9,245.98,246.85,9485.0
2020-11-17 14:30:00,246.85,248.17,246.66,247.54,3900.0,246.85,248.17,246.66,247.54,3900.0
2020-11-17 15:00:00,247.86,248.2,247.54,248.2,4900.0,247.86,248.2,247.54,248.2,4900.0
2020-11-17 15:30:00,248.24,249.01,247.59,247.85,19530.0,248.24,249.01,247.59,247.85,19530.0
2020-11-18 09:30:00,246.99,248.0,243.83,244.19,12090.0,246.99,248.0,243.83,244.19,12090.0
2020-11-18 10:00:00,244.77,246.51,244.77,246.51,4368.0,244.77,246.51,244.77,246.51,4368.0
2020-11-18 10:30:00,246.29,247.78,245.46,246.96,7563.0,246.29,247.78,245.46,246.96,7563.0
2020-11-18 11:00:00,246.88,247.23,246.06,246.6,4545.0,246.88,247.23,246.06,246.6,4545.0
2020-11-18 11:30:00,246.92,246.92,244.89,245.11,10735.0,246.92,246.92,244.89,245.11,10735.0
2020-11-18 12:00:00,244.96,245.33,244.85,245.18,2208.0,244.96,245.33,244.85,245.18,2208.0
2020-11-18 12:30:00,245.06,245.17,244.78,244.86,11767.0,245.06,245.17,244.78,244.86,11767.0
2020-11-18 13:00:00,244.85,244.95,244.49,244.64,5716.0,244.85,244.95,244.49,244.64,5716.0
2020-11-18 13:30:00,244.63,244.67,244.24,244.52,10899.0,244.63,244.67,244.24,244.52,10899.0
2020-11-18 14:00:00,244.47,245.11,244.33,244.81,5100.0,244.47,245.11,244.33,244.81,5100.0
2020-11-18 14:30:00,244.97,245.54,244.96,245.31,4719.0,244.97,245.54,244.96,245.31,4719.0
2020-11-18 15:00:00,245.38,245.93,245.3,245.67,6689.0,245.38,245.93,245.3,245.67,6689.0
2020-11-18 15:30:00,245.71,245.84,243.81,243.81,39189.0,245.71,245.84,243.81,243.81,39189.0
2020-11-19 09:30:00,245.95,251.85,245.16,250.82,27585.0,245.95,251.85,245.16,250.82,27585.0
2020-11-19 10:00:00,251.09,251.15,248.1,248.25,14671.0,251.09,251.15,248.1,248.25,14671.0
2020-11-19 10:30:00,248.43,248.73,247.15,248.46,10711.0,248.43,248.73,247.15,248.46,10711.0
2020-11-19 11:00:00,248.34,248.38,246.83,247.03,7916.0,248.34,248.38,246.83,247.03,7916.0
2020-11-19 11:30:00,246.83,246.83,245.05,245.37,6756.0,246.83,246.83,245.05,245.37,6756.0
2020-11-19 12:00:00,245.37,245.75,244.95,245.62,7385.0,245.37,245.75,244.95,245.62,7385.0
2020-11-19 12:30:00,245.55,245.75,245.05,245.3,4148.0,245.55,245.75,245.05,245.3,4148.0
2020-11-19 13:00:00,245.35,245.9,245.05,245.9,3783.0,245.35,245.9,245.05,245.9,3783.0
2020-11-19 13:30:00,245.87,246.52,245.63,246.36,5172.0,245.87,246.52,245.63,246.36,5172.0
2020-11-19 14:00:00,246.45,247.51,246.4,247.3,12015.0,246.45,247.51,246.4,247.3,12015.0
2020-11-19 14:30:00,247.46,247.77,246.64,247.18,9070.0,247.46,247.77,246.64,247.18,9070.0
2020-11-19 15:00:00,247.18,247.22,246.35,246.64,8431.0,247.18,247.22,246.35,246.64,8431.0
2020-11-19 15:30:00,246.64,247.37,246.01,246.47,48014.0,246.64,247.37,246.01,246.47,48014.0
2020-11-20 09:30:00,247.07,249.38,246.04,246.04,10315.0,247.07,249.38,246.04,246.04,10315.0
2020-11-20 10:00:00,246.4,248.29,246.17,248.29,12864.0,246.4,248.29,246.17,248.29,12864.0
2020-11-20 10:30:00,248.99,249.07,247.96,247.96,6981.0,248.99,249.07,247.96,247.96,6981.0
2020-11-20 11:00:00,248.16,250.72,248.15,249.34,7830.0,248.16,250.72,248.15,249.34,7830.0
2020-11-20 11:30:00,249.06,249.06,247.71,248.76,3483.0,249.06,249.06,247.71,248.76,3483.0
2020-11-20 12:00:00,248.9,249.11,247.81,248.21,3300.0,248.9,249.11,247.81,248.21,3300.0
2020-11-20 12:30:00,248.01,249.44,247.9,248.96,5671.0,248.01,249.44,247.9,248.96,5671.0
2020-11-20 13:00:00,248.44,248.45,247.45,247.75,6753.0,248.44,248.45,247.45,247.75,6753.0
2020-11-20 13:30:00,247.99,249.06,247.73,248.92,7101.0,247.99,249.06,247.73,248.92,7101.0
2020-11-20 14:00:00,249.59,249.89,248.7,248.97,5064.0,249.59,249.89,248.7,248.97,5064.0
2020-11-20 14:30:00,248.88,248.88,248.09,248.21,3046.0,248.88,248.88,248.09,248.21,3046.0
2020-11-20 15:00:00,248.2,248.33,247.58,247.8,5844.0,248.2,248.33,247.58,247.8,5844.0
2020-11-20 15:30:00,247.74,248.84,247.54,248.09,20001.0,247.74,248.84,247.54,248.09,20001.0
2020-11-23 09:30:00,249.33,250.64,248.24,249.35,10786.0,249.33,250.64,248.24,249.35,10786.0
2020-11-23 10:00:00,249.1,249.1,246.3,246.57,9032.0,249.1,249.1,246.3,246.57,9032.0
2020-11-23 10:30:00,246.68,246.94,244.92,245.61,12623.0,246.68,246.94,244.92,245.61,12623.0
2020-11-23 11:00:00,245.51,245.88,244.63,245.19,7607.0,245.51,245.88,244.63,245.19,7607.0
2020-11-23 11:30:00,245.24,245.92,245.16,245.88,5179.0,245.24,245.92,245.16,245.88,5179.0
2020-11-23 12:00:00,245.36,245.59,245.02,245.4,4899.0,245.36,245.59,245.02,245.4,4899.0
2020-11-23 12:30:00,245.33,245.41,244.87,244.88,8845.0,245.33,245.41,244.87,244.88,8845.0
2020-11-23 13:00:00,245.11,245.17,244.32,244.32,18929.0,245.11,245.17,244.32,244.32,18929.0
2020-11-23 13:30:00,244.41,244.62,244.07,244.62,5360.0,244.41,244.62,244.07,244.62,5360.0
2020-11-23 14:00:00,244.98,245.42,244.75,245.08,7237.0,244.98,245.42,244.75,245.08,7237.0
2020-11-23 14:30:00,245.15,245.92,244.94,245.31,6812.0,245.15,245.92,244.94,245.31,6812.0
2020-11-23 15:00:00,245.58,246.09,245.19,245.96,6506.0,245.58,246.09,245.19,245.96,6506.0
2020-11-23 15:30:00,245.83,246.47,245.29,245.45,22915.0,245.83,246.47,245.29,245.45,22915.0
2020-11-24 09:30:00,244.42,245.25,240.89,244.29,29746.0,244.42,245.25,240.89,244.29,29746.0
2020-11-24 10:00:00,244.27,245.32,243.45,244.9,10021.0,244.27,245.32,243.45,244.9,10021.0
2020-11-24 10:30:00,244.86,245.55,244.85,245.28,12522.0,244.86,245.55,244.85,245.28,12522.0
2020-11-24 11:00:00,245.07,245.25,244.77,245.04,5373.0,245.07,245.25,244.77,245.04,5373.0
2020-11-24 11:30:00,245.02,245.15,243.06,243.58,18742.0,245.02,245.15,243.06,243.58,18742.0
2020-11-24 12:00:00,243.53,244.34,243.51,244.34,11146.0,243.53,244.34,243.51,244.34,11146.0
2020-11-24 12:30:00,244.19,244.45,243.97,244.4,7784.0,244.19,244.45,243.97,244.4,7784.0
2020-11-24 13:00:00,244.4,244.4,243.98,243.98,14227.0,244.4,244.4,243.98,243.98,14227.0
2020-11-24 13:30:00,243.98,245.01,243.98,244.68,9130.0,243.98,245.01,243.98,244.68,9130.0
2020-11-24 14:00:00,244.56,245.08,244.48,244.88,7560.0,244.56,245.08,244.48,244.88,7560.0
2020-11-24 14:30:00,244.87,245.33,244.72,245.01,9201.0,244.87,245.33,244.72,245.01,9201.0
2020-11-24 15:00:00,245.0,245.75,244.99,245.16,7826.0,245.0,245.75,244.99,245.16,7826.0
2020-11-24 15:30:00,245.19,245.3,243.83,244.01,50143.0,245.19,245.3,243.83,244.01,50143.0
2020-11-25 09:30:00,245.02,246.67,244.27,244.53,6448.0,245.02,246.67,244.27,244.53,6448.0
2020-11-25 10:00:00,244.69,244.69,243.13,243.91,9950.0,244.69,244.69,243.13,243.91,9950.0
2020-11-25 10:30:00,243.8,244.1,243.31,243.67,7400.0,243.8,244.1,243.31,243.67,7400.0
2020-11-25 11:00:00,243.69,244.28,243.46,243.46,12886.0,243.69,244.28,243.46,243.46,12886.0
2020-11-25 11:30:00,243.64,243.64,242.94,243.63,7673.0,243.64,243.64,242.94,243.63,7673.0
2020-11-25 12:00:00,243.6,244.4,243.43,244.4,5800.0,243.6,244.4,243.43,244.4,5800.0
2020-11-25 12:30:00,244.6,245.38,244.6,244.77,2942.0,244.6,245.38,244.6,244.77,2942.0
2020-11-25 13:00:00,244.95,245.57,244.78,244.81,7106.0,244.95,245.57,244.78,244.81,7106.0
2020-11-25 13:30:00,244.83,244.95,244.67,244.83,4069.0,244.83,244.95,244.67,244.83,4069.0
2020-11-25 14:00:00,244.69,244.79,244.1,244.1,8629.0,244.69,244.79,244.1,244.1,8629.0
2020-11-25 14:30:00,244.2,244.5,244.09,244.5,3434.0,244.2,244.5,244.09,244.5,3434.0
2020-11-25 15:00:00,244.5,245.18,244.39,245.06,3850.0,244.5,245.18,244.39,245.06,3850.0
2020-11-25 15:30:00,245.18,246.07,244.69,245.42,26736.0,245.18,246.07,244.69,245.42,26736.0
2020-11-27 09:30:00,247.37,251.0,246.34,250.91,15896.0,247.37,251.0,246.34,250.91,15896.0
2020-11-27 10:00:00,250.99,253.98,250.55,253.5,14977.0,250.99,253.98,250.55,253.5,14977.0
2020-11-27 10:30:00,253.97,254.59,250.88,251.61,13412.0,253.97,254.59,250.88,251.61,13412.0
2020-11-27 11:00:00,251.74,253.06,251.2,251.47,9075.0,251.74,253.06,251.2,251.47,9075.0
2020-11-27 11:30:00,251.74,252.44,250.32,251.26,8049.0,251.74,252.44,250.32,251.26,8049.0
2020-11-27 12:00:00,251.32,253.69,251.32,253.15,8715.0,251.32,253.69,251.32,253.15,8715.0
2020-11-27 12:30:00,253.09,254.43,252.51,254.33,14582.0,253.09,254.43,252.51,254.33,14582.0
2020-11-30 09:30:00,254.0,255.11,250.43,250.43,19000.0,254.0,255.11,250.43,250.43,19000.0
2020-11-30 10:00:00,250.3,251.49,249.68,249.91,10654.0,250.3,251.49,249.68,249.91,10654.0
2020-11-30 10:30:00,249.54,250.31,248.2,250.28,13178.0,249.54,250.31,248.2,250.28,13178.0
2020-11-30 11:00:00,250.34,252.45,250.06,252.08,13673.0,250.34,252.45,250.06,252.08,13673.0
2020-11-30 11:30:00,252.08,253.26,251.13,251.53,6914.0,252.08,253.26,251.13,251.53,6914.0
2020-11-30 12:00:00,250.93,253.29,250.93,253.01,5754.0,250.93,253.29,250.93,253.01,5754.0
2020-11-30 12:30:00,253.0,253.0,252.23,252.76,5800.0,253.0,253.0,252.23,252.76,5800.0
2020-11-30 13:00:00,252.68,253.93,252.68,253.85,9973.0,252.68,253.93,252.68,253.85,9973.0
2020-11-30 13:30:00,254.07,254.23,253.72,253.98,10520.0,254.07,254.23,253.72,253.98,10520.0
2020-11-30 14:00:00,253.9,255.17,253.76,255.15,10634.0,253.9,255.17,253.76,255.15,10634.0
2020-11-30 14:30:00,255.35,256.63,255.19,256.63,15918.0,255.35,256.63,255.19,256.63,15918.0
2020-11-30 15:00:00,256.57,256.69,255.52,255.98,15676.0,256.57,256.69,255.52,255.98,15676.0
2020-11-30 15:30:00,255.99,256.97,253.19,254.86,71101.0,255.99,256.97,253.19,254.86,71101.0
2020-12-01 09:30:00,255.99,255.99,252.45,253.37,19139.0,255.99,255.99,252.45,253.37,19139.0
2020-12-01 10:00:00,253.4,254.37,252.87,253.65,5589.0,253.4,254.37,252.87,253.65,5589.0
2020-12-01 10:30:00,253.65,253.65,251.37,251.42,4563.0,253.65,253.65,251.37,251.42,4563.0
2020-12-01 11:00:00,251.72,254.02,251.68,253.95,5280.0,251.72,254.02,251.68,253.95,5280.0
2020-12-01 11:30:00,254.13,254.13,251.54,251.63,7488.0,254.13,254.13,251.54,251.63,7488.0
2020-12-01 12:00:00,251.48,252.78,251.36,252.56,4100.0,251.48,252.78,251.36,252.56,4100.0
2020-12-01 12:30:00,252.33,252.66,250.93,251.07,5649.0,252.33,252.66,250.93,251.07,5649.0
2020-12-01 13:00:00,251.04,251.07,249.45,250.74,13146.0,251.04,251.07,249.45,250.74,13146.0
2020-12-01 13:30:00,251.18,252.44,251.13,251.72,5285.0,251.18,252.44,251.13,251.72,5285.0
2020-12-01 14:00:00,251.92,252.13,250.38,250.38,5998.0,251.92,252.13,250.38,250.38,5998.0
2020-12-01 14:30:00,250.21,251.66,250.21,251.66,6552.0,250.21,251.66,250.21,251.66,6552.0
2020-12-01 15:00:00,251.9,252.57,251.25,252.45,8309.0,251.9,252.57,251.25,252.45,8309.0
2020-12-01 15:30:00,252.73,253.98,251.76,253.2,28027.0,252.73,253.98,251.76,253.2,28027.0
2020-12-02 09:30:00,253.36,254.6,251.92,254.52,7197.0,253.36,254.6,251.92,254.52,7197.0
2020-12-02 10:00:00,254.51,254.99,251.75,252.21,5968.0,254.51,254.99,251.75,252.21,5968.0
2020-12-02 10:30:00,251.8,252.16,250.67,251.06,3965.0,251.8,252.16,250.67,251.06,3965.0
2020-12-02 11:00:00,251.33,252.56,251.22,251.72,3000.0,251.33,252.56,251.22,251.72,3000.0
2020-12-02 11:30:00,251.76,252.0,251.03,251.96,2353.0,251.76,252.0,251.03,251.96,2353.0
2020-12-02 12:00:00,252.53,253.08,252.34,252.48,3322.0,252.53,253.08,252.34,252.48,3322.0
2020-12-02 12:30:00,252.5,253.18,252.47,253.12,2600.0,252.5,253.18,252.47,253.12,2600.0
2020-12-02 13:00:00,252.9,252.9,252.3,252.5,1500.0,252.9,252.9,252.3,252.5,1500.0
2020-12-02 13:30:00,252.25,252.3,251.53,251.58,3546.0,252.25,252.3,251.53,251.58,3546.0
2020-12-02 14:00:00,251.51,252.86,251.19,252.86,1719.0,251.51,252.86,251.19,252.86,1719.0
2020-12-02 14:30:00,253.17,253.39,252.53,252.63,1817.0,253.17,253.39,252.53,252.63,1817.0
2020-12-02 15:00:00,253.15,253.32,252.66,252.87,3300.0,253.15,253.32,252.66,252.87,3300.0
2020-12-02 15:30:00,252.86,254.57,252.69,254.54,24552.0,252.86,254.57,252.69,254.54,24552.0
2020-12-03 09:30:00,254.53,261.47,253.93,261.44,39296.0,254.53,261.47,253.93,261.44,39296.0
2020-12-03 10:00:00,261.83,264.86,261.55,263.67,25308.0,261.83,264.86,261.55,263.67,25308.0
2020-12-03 10:30:00,263.8,266.04,262.92,265.27,49792.0,263.8,266.04,262.92,265.27,49792.0
2020-12-03 11:00:00,265.54,266.69,265.16,266.64,17339.0,265.54,266.69,265.16,266.64,17339.0
2020-12-03 11:30:00,266.58,266.62,262.62,263.97,12552.0,266.58,266.62,262.62,263.97,12552.0
2020-12-03 12:00:00,264.41,265.14,263.47,264.49,11267.0,264.41,265.14,263.47,264.49,11267.0
2020-12-03 12:30:00,264.53,264.53,263.13,263.86,7980.0,264.53,264.53,263.13,263.86,7980.0
2020-12-03 13:00:00,263.77,263.77,263.12,263.37,6857.0,263.77,263.77,263.12,263.37,6857.0
2020-12-03 13:30:00,263.78,264.34,263.28,263.92,6660.0,263.78,264.34,263.28,263.92,6660.0
2020-12-03 14:00:00,264.24,264.34,262.06,263.1,10244.0,264.24,264.34,262.06,263.1,10244.0
2020-12-03 14:30:00,263.23,263.73,262.7,263.54,8655.0,263.23,263.73,262.7,263.54,8655.0
2020-12-03 15:00:00,263.62,264.09,263.16,263.44,14541.0,263.62,264.09,263.16,263.44,14541.0
2020-12-03 15:30:00,263.33,263.38,260.09,261.58,54592.0,263.33,263.38,260.09,261.58,54592.0
2020-12-04 09:30:00,262.05,263.01,259.41,261.92,24200.0,262.05,263.01,259.41,261.92,24200.0
2020-12-04 10:00:00,261.8,262.95,260.69,262.78,21267.0,261.8,262.95,260.69,262.78,21267.0
2020-12-04 10:30:00,263.89,266.17,263.37,265.21,12168.0,263.89,266.17,263.37,265.21,12168.0
2020-12-04 11:00:00,265.2,266.36,264.39,266.13,9548.0,265.2,266.36,264.39,266.13,9548.0
2020-12-04 11:30:00,266.32,267.78,265.74,266.82,28406.0,266.32,267.78,265.74,266.82,28406.0
2020-12-04 12:00:00,266.95,267.0,265.46,266.25,18978.0,266.95,267.0,265.46,266.25,18978.0
2020-12-04 12:30:00,266.54,267.97,266.13,266.89,19392.0,266.54,267.97,266.13,266.89,19392.0
2020-12-04 13:00:00,266.96,266.96,265.74,266.69,11314.0,266.96,266.96,265.74,266.69,11314.0
2020-12-04 13:30:00,266.84,266.97,266.18,266.18,12961.0,266.84,266.97,266.18,266.18,12961.0
2020-12-04 14:00:00,266.3,266.66,265.98,266.15,10386.0,266.3,266.66,265.98,266.15,10386.0
2020-12-04 14:30:00,266.15,266.37,265.4,265.8,7838.0,266.15,266.37,265.4,265.8,7838.0
2020-12-04 15:00:00,265.81,266.37,265.81,266.05,20690.0,265.81,266.37,265.81,266.05,20690.0
2020-12-04 15:30:00,266.05,266.07,264.69,265.23,29360.0,266.05,266.07,264.69,265.23,29360.0
2020-12-07 09:30:00,265.86,266.0,263.34,264.6,5680.0,265.86,266.0,263.34,264.6,5680.0
2020-12-07 10:00:00,264.55,265.94,264.09,264.87,6927.0,264.55,265.94,264.09,264.87,6927.0
2020-12-07 10:30:00,264.26,264.4,263.5,263.73,24846.0,264.26,264.4,263.5,263.73,24846.0
2020-12-07 11:00:00,263.88,266.06,263.88,265.98,3063.0,263.88,266.06,263.88,265.98,3063.0
2020-12-07 11:30:00,266.07,266.39,265.57,265.85,4037.0,266.07,266.39,265.57,265.85,4037.0
2020-12-07 12:00:00,266.0,266.16,265.49,265.89,7325.0,266.0,266.16,265.49,265.89,7325.0
2020-12-07 12:30:00,266.06,267.02,265.86,266.99,9792.0,266.06,267.02,265.86,266.99,9792.0
2020-12-07 13:00:00,266.91,266.91,266.49,266.49,3098.0,266.91,266.91,266.49,266.49,3098.0
2020-12-07 13:30:00,266.25,267.53,266.25,267.53,2903.0,266.25,267.53,266.25,267.53,2903.0
2020-12-07 14:00:00,267.31,267.39,266.78,267.28,3274.0,267.31,267.39,266.78,267.28,3274.0
2020-12-07 14:30:00,267.02,267.23,266.49,266.65,6215.0,267.02,267.23,266.49,266.65,6215.0
2020-12-07 15:00:00,266.58,267.66,266.18,267.65,7399.0,266.58,267.66,266.18,267.65,7399.0
2020-12-07 15:30:00,267.55,268.17,266.95,267.64,44493.0,267.55,268.17,266.95,267.64,44493.0
2020-12-08 09:30:00,268.06,270.59,268.06,268.56,27056.0,268.06,270.59,268.06,268.56,27056.0
2020-12-08 10:00:00,268.85,270.96,268.56,270.36,17107.0,268.85,270.96,268.56,270.36,17107.0
2020-12-08 10:30:00,270.48,271.98,270.44,271.71,8260.0,270.48,271.98,270.44,271.71,8260.0
2020-12-08 11:00:00,271.54,272.58,270.79,270.81,11833.0,271.54,272.58,270.79,270.81,11833.0
2020-12-08 11:30:00,270.87,271.5,270.48,270.97,21210.0,270.87,271.5,270.48,270.97,21210.0
2020-12-08 12:00:00,270.97,271.01,269.25,269.92,11662.0,270.97,271.01,269.25,269.92,11662.0
2020-12-08 12:30:00,269.92,271.02,269.84,271.02,13275.0,269.92,271.02,269.84,271.02,13275.0
2020-12-08 13:00:00,271.0,271.28,269.51,269.75,24431.0,271.0,271.28,269.51,269.75,24431.0
2020-12-08 13:30:00,269.97,270.44,269.79,270.06,10682.0,269.97,270.44,269.79,270.06,10682.0
2020-12-08 14:00:00,270.02,270.71,269.68,270.47,5550.0,270.02,270.71,269.68,270.47,5550.0
2020-12-08 14:30:00,270.45,270.74,269.89,270.43,11604.0,270.45,270.74,269.89,270.43,11604.0
2020-12-08 15:00:00,270.41,271.28,270.41,271.12,12004.0,270.41,271.28,270.41,271.12,12004.0
2020-12-08 15:30:00,271.19,271.9,270.42,271.16,36093.0,271.19,271.9,270.42,271.16,36093.0
2020-12-09 09:30:00,270.21,271.87,269.02,269.32,8620.0,270.21,271.87,269.02,269.32,8620.0
2020-12-09 10:00:00,268.82,268.82,265.56,267.5,7135.0,268.82,268.82,265.56,267.5,7135.0
2020-12-09 10:30:00,266.96,268.25,266.64,268.25,5100.0,266.96,268.25,266.64,268.25,5100.0
2020-12-09 11:00:00,268.04,269.66,267.07,269.38,8315.0,268.04,269.66,267.07,269.38,8315.0
2020-12-09 11:30:00,269.34,270.38,269.2,270.38,6004.0,269.34,270.38,269.2,270.38,6004.0
2020-12-09 12:00:00,270.38,270.38,268.5,268.5,47182.0,270.38,270.38,268.5,268.5,47182.0
2020-12-09 12:30:00,268.43,268.69,267.74,268.42,9926.0,268.43,268.69,267.74,268.42,9926.0
2020-12-09 13:00:00,268.27,268.61,266.87,266.98,12030.0,268.27,268.61,266.87,266.98,12030.0
2020-12-09 13:30:00,266.98,267.94,266.57,267.43,27131.0,266.98,267.94,266.57,267.43,27131.0
2020-12-09 14:00:00,267.42,269.01,267.06,268.9,8398.0,267.42,269.01,267.06,268.9,8398.0
2020-12-09 14:30:00,268.57,268.65,267.92,268.29,8330.0,268.57,268.65,267.92,268.29,8330.0
2020-12-09 15:00:00,268.47,268.79,267.87,267.88,10700.0,268.47,268.79,267.87,267.88,10700.0
2020-12-09 15:30:00,267.99,268.57,267.54,268.05,50015.0,267.99,268.57,267.54,268.05,50015.0
2020-12-10 09:30:00,268.84,271.84,267.0,270.58,25026.0,268.84,271.84,267.0,270.58,25026.0
2020-12-10 10:00:00,270.94,271.83,270.29,270.95,11298.0,270.94,271.83,270.29,270.95,11298.0
2020-12-10 10:30:00,271.12,272.1,269.52,269.83,20386.0,271.12,272.1,269.52,269.83,20386.0
2020-12-10 11:00:00,269.83,271.96,268.52,271.96,14719.0,269.83,271.96,268.52,271.96,14719.0
2020-12-10 11:30:00,271.87,272.34,270.32,270.36,5820.0,271.87,272.34,270.32,270.36,5820.0
2020-12-10 12:00:00,270.3,270.79,269.79,270.14,8395.0,270.3,270.79,269.79,270.14,8395.0
2020-12-10 12:30:00,270.37,270.56,269.6,269.65,5795.0,270.37,270.56,269.6,269.65,5795.0
2020-12-10 13:00:00,269.4,270.7,268.84,269.89,8742.0,269.4,270.7,268.84,269.89,8742.0
2020-12-10 13:30:00,269.97,270.21,269.33,269.97,3400.0,269.97,270.21,269.33,269.97,3400.0
2020-12-10 14:00:00,270.13,270.4,269.39,269.41,3403.0,270.13,270.4,269.39,269.41,3403.0
2020-12-10 14:30:00,269.51,270.87,269.12,270.84,13203.0,269.51,270.87,269.12,270.84,13203.0
2020-12-10 15:00:00,270.79,270.93,270.23,270.23,8899.0,270.79,270.93,270.23,270.23,8899.0
2020-12-10 15:30:00,270.47,270.98,269.66,270.28,56831.0,270.47,270.98,269.66,270.28,56831.0
2020-12-11 09:30:00,271.33,272.52,270.02,271.87,7169.0,271.33,272.52,270.02,271.87,7169.0
2020-12-11 10:00:00,272.16,273.33,270.37,273.33,40865.0,272.16,273.33,270.37,273.33,40865.0
2020-12-11 10:30:00,272.78,273.01,270.02,270.02,5106.0,272.78,273.01,270.02,270.02,5106.0
2020-12-11 11:00:00,270.51,271.72,269.83,269.83,3700.0,270.51,271.72,269.83,269.83,3700.0
2020-12-11 11:30:00,269.81,269.98,268.67,269.5,5361.0,269.81,269.98,268.67,269.5,5361.0
2020-12-11 12:00:00,269.77,270.15,268.27,268.45,4974.0,269.77,270.15,268.27,268.45,4974.0
2020-12-11 12:30:00,268.63,268.73,267.53,268.35,5097.0,268.63,268.73,267.53,268.35,5097.0
2020-12-11 13:00:00,268.08,269.1,267.53,268.04,7294.0,268.08,269.1,267.53,268.04,7294.0
2020-12-11 13:30:00,268.15,268.26,267.37,268.12,45121.0,268.15,268.26,267.37,268.12,45121.0
2020-12-11 14:00:00,268.0,268.1,266.96,267.56,6320.0,268.0,268.1,266.96,267.56,6320.0
2020-12-11 14:30:00,267.68,268.05,267.16,267.16,6393.0,267.68,268.05,267.16,267.16,6393.0
2020-12-11 15:00:00,266.92,267.7,266.18,266.2,6756.0,266.92,267.7,266.18,266.2,6756.0
2020-12-11 15:30:00,266.47,267.23,264.96,264.99,59481.0,266.47,267.23,264.96,264.99,59481.0
2020-12-14 09:30:00,268.57,271.56,268.57,269.73,14589.0,268.57,271.56,268.57,269.73,14589.0
2020-12-14 10:00:00,269.5,270.05,267.53,267.75,15207.0,269.5,270.05,267.53,267.75,15207.0
2020-12-14 10:30:00,267.88,268.31,265.88,265.99,23837.0,267.88,268.31,265.88,265.99,23837.0
2020-12-14 11:00:00,265.75,265.75,264.94,265.35,7781.0,265.75,265.75,264.94,265.35,7781.0
2020-12-14 11:30:00,264.2,264.55,262.97,263.0,5589.0,264.2,264.55,262.97,263.0,5589.0
2020-12-14 12:00:00,263.18,263.44,262.78,263.36,3837.0,263.18,263.44,262.78,263.36,3837.0
2020-12-14 12:30:00,263.2,263.92,263.2,263.26,3130.0,263.2,263.92,263.2,263.26,3130.0
2020-12-14 13:00:00,263.35,263.6,262.63,263.19,4193.0,263.35,263.6,262.63,263.19,4193.0
2020-12-14 13:30:00,263.17,264.74,262.94,264.64,8064.0,263.17,264.74,262.94,264.64,8064.0
2020-12-14 14:00:00,264.76,264.76,263.88,264.33,8851.0,264.76,264.76,263.88,264.33,8851.0
2020-12-14 14:30:00,264.1,265.41,263.66,265.22,9616.0,264.1,265.41,263.66,265.22,9616.0
2020-12-14 15:00:00,265.25,265.27,264.6,264.67,5809.0,265.25,265.27,264.6,264.67,5809.0
2020-12-14 15:30:00,264.5,264.51,262.59,262.9,43946.0,264.5,264.51,262.59,262.9,43946.0
2020-12-15 09:30:00,263.61,265.84,261.2,262.53,8856.0,263.61,265.84,261.2,262.53,8856.0
2020-12-15 10:00:00,262.74,264.57,261.69,264.57,33048.0,262.74,264.57,261.69,264.57,33048.0
2020-12-15 10:30:00,265.06,265.88,264.34,265.07,7938.0,265.06,265.88,264.34,265.07,7938.0
2020-12-15 11:00:00,265.03,265.3,263.02,263.11,16809.0,265.03,265.3,263.02,263.11,16809.0
2020-12-15 11:30:00,263.3,265.9,263.09,265.88,18201.0,263.3,265.9,263.09,265.88,18201.0
2020-12-15 12:00:00,265.77,266.63,265.4,266.1,14906.0,265.77,266.63,265.4,266.1,14906.0
2020-12-15 12:30:00,266.03,267.04,266.01,266.2,22381.0,266.03,267.04,266.01,266.2,22381.0
2020-12-15 13:00:00,266.24,267.0,266.2,266.8,5870.0,266.24,267.0,266.2,266.8,5870.0
2020-12-15 13:30:00,266.86,267.0,266.42,266.66,4000.0,266.86,267.0,266.42,266.66,4000.0
2020-12-15 14:00:00,266.59,268.0,266.59,267.55,4916.0,266.59,268.0,266.59,267.55,4916.0
2020-12-15 14:30:00,267.55,267.83,266.92,266.94,4101.0,267.55,267.83,266.92,266.94,4101.0
2020-12-15 15:00:00,267.57,267.78,266.09,266.24,8001.0,267.57,267.78,266.09,266.24,8001.0
2020-12-15 15:30:00,266.21,266.57,265.41,266.21,30570.0,266.21,266.57,265.41,266.21,30570.0
2020-12-16 09:30:00,265.28,266.25,262.76,266.18,6991.0,265.28,266.25,262.76,266.18,6991.0
2020-12-16 10:00:00,265.66,268.69,265.66,268.27,7900.0,265.66,268.69,265.66,268.27,7900.0
2020-12-16 10:30:00,268.24,269.51,267.96,269.23,5865.0,268.24,269.51,267.96,269.23,5865.0
2020-12-16 11:00:00,269.35,269.59,267.56,267.56,6570.0,269.35,269.59,267.56,267.56,6570.0
2020-12-16 11:30:00,266.59,266.97,264.53,265.04,5179.0,266.59,266.97,264.53,265.04,5179.0
2020-12-16 12:00:00,265.05,265.18,264.52,264.89,2944.0,265.05,265.18,264.52,264.89,2944.0
2020-12-16 12:30:00,264.87,266.03,264.64,265.86,3863.0,264.87,266.03,264.64,265.86,3863.0
2020-12-16 13:00:00,265.84,266.06,264.88,264.88,12962.0,265.84,266.06,264.88,264.88,12962.0
2020-12-16 13:30:00,264.89,265.2,264.55,264.91,4698.0,264.89,265.2,264.55,264.91,4698.0
2020-12-16 14:00:00,264.92,265.08,264.11,264.47,4363.0,264.92,265.08,264.11,264.47,4363.0
2020-12-16 14:30:00,264.58,265.1,264.58,265.06,3533.0,264.58,265.1,264.58,265.06,3533.0
2020-12-16 15:00:00,265.0,265.12,264.08,264.12,4579.0,265.0,265.12,264.08,264.12,4579.0
2020-12-16 15:30:00,264.22,264.83,263.74,264.66,17390.0,264.22,264.83,263.74,264.66,17390.0
2020-12-17 09:30:00,267.64,269.85,266.13,268.99,22093.0,267.64,269.85,266.13,268.99,22093.0
2020-12-17 10:00:00,269.32,270.24,268.62,268.88,23544.0,269.32,270.24,268.62,268.88,23544.0
2020-12-17 10:30:00,269.18,270.11,268.89,269.19,31728.0,269.18,270.11,268.89,269.19,31728.0
2020-12-17 11:00:00,269.01,269.01,267.81,268.49,5159.0,269.01,269.01,267.81,268.49,5159.0
2020-12-17 11:30:00,268.41,268.92,267.67,268.35,4655.0,268.41,268.92,267.67,268.35,4655.0
2020-12-17 12:00:00,268.05,268.64,267.71,268.39,4254.0,268.05,268.64,267.71,268.39,4254.0
2020-12-17 12:30:00,268.84,268.88,267.89,268.56,4700.0,268.84,268.88,267.89,268.56,4700.0
2020-12-17 13:00:00,268.79,269.0,267.83,268.09,4521.0,268.79,269.0,267.83,268.09,4521.0
2020-12-17 13:30:00,267.96,269.05,267.8,268.78,4347.0,267.96,269.05,267.8,268.78,4347.0
2020-12-17 14:00:00,269.02,269.39,268.35,268.97,6296.0,269.02,269.39,268.35,268.97,6296.0
2020-12-17 14:30:00,269.1,269.1,267.22,267.56,10145.0,269.1,269.1,267.22,267.56,10145.0
2020-12-17 15:00:00,267.41,268.44,266.63,267.62,28706.0,267.41,268.44,266.63,267.62,28706.0
2020-12-17 15:30:00,267.65,267.84,266.8,267.63,91680.0,267.65,267.84,266.8,267.63,91680.0
2020-12-18 09:30:00,267.91,267.98,265.0,265.0,38089.0,267.91,267.98,265.0,265.0,38089.0
2020-12-18 10:00:00,265.18,265.86,263.68,265.8,7216.0,265.18,265.86,263.68,265.8,7216.0
2020-12-18 10:30:00,265.69,265.72,264.17,264.86,6933.0,265.69,265.72,264.17,264.86,6933.0
2020-12-18 11:00:00,264.87,265.35,263.79,263.9,9482.0,264.87,265.35,263.79,263.9,9482.0
2020-12-18 11:30:00,263.93,264.14,262.13,263.26,24886.0,263.93,264.14,262.13,263.26,24886.0
2020-12-18 12:00:00,263.12,264.83,263.12,264.75,6570.0,263.12,264.83,263.12,264.75,6570.0
2020-12-18 12:30:00,264.59,264.92,263.05,263.53,9760.0,264.59,264.92,263.05,263.53,9760.0
2020-12-18 13:00:00,263.51,264.16,263.17,263.4,4890.0,263.51,264.16,263.17,263.4,4890.0
2020-12-18 13:30:00,263.32,263.7,262.47,263.69,35114.0,263.32,263.7,262.47,263.69,35114.0
2020-12-18 14:00:00,263.26,264.81,263.01,263.57,10753.0,263.26,264.81,263.01,263.57,10753.0
2020-12-18 14:30:00,263.69,264.23,263.13,263.13,8052.0,263.69,264.23,263.13,263.13,8052.0
2020-12-18 15:00:00,263.23,263.36,262.16,262.65,14002.0,263.23,263.36,262.16,262.65,14002.0
2020-12-18 15:30:00,262.67,265.77,262.62,265.5,42270.0,262.67,265.77,262.62,265.5,42270.0
2020-12-21 09:30:00,263.77,265.01,260.63,261.03,9084.0,263.77,265.01,260.63,261.03,9084.0
2020-12-21 10:00:00,260.26,261.2,258.01,259.17,12896.0,260.26,261.2,258.01,259.17,12896.0
2020-12-21 10:30:00,259.58,260.28,258.34,258.77,14750.0,259.58,260.28,258.34,258.77,14750.0
2020-12-21 11:00:00,258.84,260.86,258.7,260.52,7569.0,258.84,260.86,258.7,260.52,7569.0
2020-12-21 11:30:00,260.95,261.63,260.24,261.32,4038.0,260.95,261.63,260.24,261.32,4038.0
2020-12-21 12:00:00,261.81,262.35,261.74,262.16,3443.0,261.81,262.35,261.74,262.16,3443.0
2020-12-21 12:30:00,263.01,263.69,262.95,263.56,3261.0,263.01,263.69,262.95,263.56,3261.0
2020-12-21 13:00:00,263.76,264.37,263.69,263.84,3114.0,263.76,264.37,263.69,263.84,3114.0
2020-12-21 13:30:00,263.92,264.8,263.68,264.58,3501.0,263.92,264.8,263.68,264.58,3501.0
2020-12-21 14:00:00,264.24,264.54,263.92,264.19,2749.0,264.24,264.54,263.92,264.19,2749.0
2020-12-21 14:30:00,264.32,264.93,264.32,264.68,2262.0,264.32,264.93,264.32,264.68,2262.0
2020-12-21 15:00:00,264.66,265.07,264.34,264.44,11276.0,264.66,265.07,264.34,264.44,11276.0
2020-12-21 15:30:00,264.41,265.26,264.16,265.26,25857.0,264.41,265.26,264.16,265.26,25857.0
2020-12-22 09:30:00,265.61,267.88,265.44,267.17,4350.0,265.61,267.88,265.44,267.17,4350.0
2020-12-22 10:00:00,266.67,267.35,266.0,266.62,18160.0,266.67,267.35,266.0,266.62,18160.0
2020-12-22 10:30:00,266.82,267.81,266.37,267.81,13386.0,266.82,267.81,266.37,267.81,13386.0
2020-12-22 11:00:00,267.64,268.91,267.54,267.64,4908.0,267.64,268.91,267.54,267.64,4908.0
2020-12-22 11:30:00,268.06,268.38,266.68,266.68,3255.0,268.06,268.38,266.68,266.68,3255.0
2020-12-22 12:00:00,266.62,267.33,265.8,265.88,6923.0,266.62,267.33,265.8,265.88,6923.0
2020-12-22 12:30:00,266.08,266.41,265.99,266.1,4075.0,266.08,266.41,265.99,266.1,4075.0
2020-12-22 13:00:00,266.1,267.26,265.93,267.0,30634.0,266.1,267.26,265.93,267.0,30634.0
2020-12-22 13:30:00,267.21,268.38,266.91,268.12,10695.0,267.21,268.38,266.91,268.12,10695.0
2020-12-22 14:00:00,268.27,268.48,268.06,268.38,3123.0,268.27,268.48,268.06,268.38,3123.0
2020-12-22 14:30:00,268.2,268.24,267.14,267.19,4935.0,268.2,268.24,267.14,267.19,4935.0
2020-12-22 15:00:00,267.47,267.65,266.98,267.17,4400.0,267.47,267.65,266.98,267.17,4400.0
2020-12-22 15:30:00,267.01,267.3,265.94,266.62,24858.0,267.01,267.3,265.94,266.62,24858.0
2020-12-23 09:30:00,267.64,268.24,266.24,266.97,4825.0,267.64,268.24,266.24,266.97,4825.0
2020-12-23 10:00:00,266.89,267.44,265.35,266.13,2059.0,266.89,267.44,265.35,266.13,2059.0
2020-12-23 10:30:00,266.45,267.15,265.69,266.31,5037.0,266.45,267.15,265.69,266.31,5037.0
2020-12-23 11:00:00,266.04,267.49,266.04,266.9,3433.0,266.04,267.49,266.04,266.9,3433.0
2020-12-23 11:30:00,267.22,267.78,266.96,267.38,3392.0,267.22,267.78,266.96,267.38,3392.0
2020-12-23 12:00:00,267.6,268.42,267.13,268.25,4727.0,267.6,268.42,267.13,268.25,4727.0
2020-12-23 12:30:00,268.26,268.54,267.69,268.5,3490.0,268.26,268.54,267.69,268.5,3490.0
2020-12-23 13:00:00,268.33,268.38,267.98,268.05,2697.0,268.33,268.38,267.98,268.05,2697.0
2020-12-23 13:30:00,267.93,268.03,267.38,267.7,2471.0,267.93,268.03,267.38,267.7,2471.0
2020-12-23 14:00:00,267.67,267.82,267.08,267.35,2019.0,267.67,267.82,267.08,267.35,2019.0
2020-12-23 14:30:00,267.42,268.18,266.99,267.23,3553.0,267.42,268.18,266.99,267.23,3553.0
2020-12-23 15:00:00,267.19,267.57,266.78,266.78,4374.0,267.19,267.57,266.78,266.78,4374.0
2020-12-23 15:30:00,266.76,267.19,265.5,265.5,28900.0,266.76,267.19,265.5,265.5,28900.0
2020-12-24 09:30:00,266.55,269.33,266.32,266.36,6564.0,266.55,269.33,266.32,266.36,6564.0
2020-12-24 10:00:00,267.66,268.23,266.89,267.24,3058.0,267.66,268.23,266.89,267.24,3058.0
2020-12-24 10:30:00,267.19,267.9,266.07,266.28,6700.0,267.19,267.9,266.07,266.28,6700.0
2020-12-24 11:00:00,265.79,267.1,265.66,266.57,4615.0,265.79,267.1,265.66,266.57,4615.0
2020-12-24 11:30:00,266.54,266.54,265.31,266.43,2500.0,266.54,266.54,265.31,266.43,2500.0
2020-12-24 12:00:00,266.28,267.06,265.77,266.31,6089.0,266.28,267.06,265.77,266.31,6089.0
2020-12-24 12:30:00,266.31,266.9,265.74,265.99,20419.0,266.31,266.9,265.74,265.99,20419.0
2020-12-28 09:30:00,264.02,268.35,263.03,267.34,20384.0,264.02,268.35,263.03,267.34,20384.0
2020-12-28 10:00:00,266.69,267.12,263.49,264.97,4238.0,266.69,267.12,263.49,264.97,4238.0
2020-12-28 10:30:00,264.99,265.89,264.59,265.37,6263.0,264.99,265.89,264.59,265.37,6263.0
2020-12-28 11:00:00,265.41,267.39,265.3,266.79,3705.0,265.41,267.39,265.3,266.79,3705.0
2020-12-28 11:30:00,266.98,266.98,266.24,266.24,3375.0,266.98,266.98,266.24,266.24,3375.0
2020-12-28 12:00:00,266.09,266.25,265.64,265.7,1800.0,266.09,266.25,265.64,265.7,1800.0
2020-12-28 12:30:00,265.64,265.94,264.57,264.7,4200.0,265.64,265.94,264.57,264.7,4200.0
2020-12-28 13:00:00,264.98,265.09,263.94,264.36,1400.0,264.98,265.09,263.94,264.36,1400.0
2020-12-28 13:30:00,264.44,265.68,264.43,265.51,13181.0,264.44,265.68,264.43,265.51,13181.0
2020-12-28 14:00:00,265.61,265.85,264.99,265.19,14173.0,265.61,265.85,264.99,265.19,14173.0
2020-12-28 14:30:00,265.53,266.24,264.98,265.83,10641.0,265.53,266.24,264.98,265.83,10641.0
2020-12-28 15:00:00,266.0,266.24,265.59,265.72,8376.0,266.0,266.24,265.59,265.72,8376.0
2020-12-28 15:30:00,265.6,266.19,264.8,265.11,26672.0,265.6,266.19,264.8,265.11,26672.0
2020-12-29 09:30:00,266.66,268.14,264.9,265.02,5940.0,266.66,268.14,264.9,265.02,5940.0
2020-12-29 10:00:00,264.25,265.73,263.41,264.31,5464.0,264.25,265.73,263.41,264.31,5464.0
2020-12-29 10:30:00,264.91,265.2,264.28,264.4,6601.0,264.91,265.2,264.28,264.4,6601.0
2020-12-29 11:00:00,264.47,265.48,264.29,265.48,4197.0,264.47,265.48,264.29,265.48,4197.0
2020-12-29 11:30:00,265.52,265.84,265.07,265.41,2400.0,265.52,265.84,265.07,265.41,2400.0
2020-12-29 12:00:00,265.44,265.84,264.4,264.68,18814.0,265.44,265.84,264.4,264.68,18814.0
2020-12-29 12:30:00,264.35,265.04,264.09,264.99,3100.0,264.35,265.04,264.09,264.99,3100.0
2020-12-29 13:00:00,265.12,266.0,264.93,265.97,5227.0,265.12,266.0,264.93,265.97,5227.0
2020-12-29 13:30:00,265.94,266.25,265.55,265.63,5624.0,265.94,266.25,265.55,265.63,5624.0
2020-12-29 14:00:00,265.63,266.03,265.35,265.85,3604.0,265.63,266.03,265.35,265.85,3604.0
2020-12-29 14:30:00,265.88,267.11,265.67,267.09,12826.0,265.88,267.11,265.67,267.09,12826.0
2020-12-29 15:00:00,267.09,268.15,266.81,267.8,7114.0,267.09,268.15,266.81,267.8,7114.0
2020-12-29 15:30:00,267.96,267.96,266.43,266.56,21596.0,267.96,267.96,266.43,266.56,21596.0
2020-12-30 09:30:00,268.84,270.08,268.25,269.86,5935.0,268.84,270.08,268.25,269.86,5935.0
2020-12-30 10:00:00,270.26,270.66,268.89,268.89,3277.0,270.26,270.66,268.89,268.89,3277.0
2020-12-30 10:30:00,269.34,269.34,268.19,268.42,2215.0,269.34,269.34,268.19,268.42,2215.0
2020-12-30 11:00:00,268.05,268.8,267.83,268.8,5443.0,268.05,268.8,267.83,268.8,5443.0
2020-12-30 11:30:00,268.51,268.62,267.64,267.86,2400.0,268.51,268.62,267.64,267.86,2400.0
2020-12-30 12:00:00,267.6,267.69,266.98,267.13,4859.0,267.6,267.69,266.98,267.13,4859.0
2020-12-30 12:30:00,267.13,267.25,266.92,267.21,2200.0,267.13,267.25,266.92,267.21,2200.0
2020-12-30 13:00:00,267.76,268.35,267.42,267.42,2995.0,267.76,268.35,267.42,267.42,2995.0
2020-12-30 13:30:00,267.79,268.29,267.57,268.13,3101.0,267.79,268.29,267.57,268.13,3101.0
2020-12-30 14:00:00,268.07,268.07,267.73,267.88,1100.0,268.07,268.07,267.73,267.88,1100.0
2020-12-30 14:30:00,267.7,268.13,267.5,268.0,3880.0,267.7,268.13,267.5,268.0,3880.0
2020-12-30 15:00:00,267.84,268.44,267.08,268.4,3526.0,267.84,268.44,267.08,268.4,3526.0
2020-12-30 15:30:00,268.19,268.37,267.28,268.02,18648.0,268.19,268.37,267.28,268.02,18648.0
2020-12-31 09:30:00,266.99,267.68,263.72,265.08,11242.0,266.99,267.68,263.72,265.08,11242.0
2020-12-31 10:00:00,265.06,266.48,264.62,266.01,6792.0,265.06,266.48,264.62,266.01,6792.0
2020-12-31 10:30:00,266.25,267.02,266.24,266.78,2600.0,266.25,267.02,266.24,266.78,2600.0
2020-12-31 11:00:00,266.51,266.87,265.79,266.65,11704.0,266.51,266.87,265.79,266.65,11704.0
2020-12-31 11:30:00,266.72,266.9,265.71,266.56,32394.0,266.72,266.9,265.71,266.56,32394.0
2020-12-31 12:00:00,266.97,268.25,266.97,267.82,6806.0,266.97,268.25,266.97,267.82,6806.0
2020-12-31 12:30:00,267.63,267.85,267.19,267.71,1632.0,267.63,267.85,267.19,267.71,1632.0
2020-12-31 13:00:00,268.0,268.0,267.05,267.18,1200.0,268.0,268.0,267.05,267.18,1200.0
2020-12-31 13:30:00,267.4,267.7,267.34,267.46,2200.0,267.4,267.7,267.34,267.46,2200.0
2020-12-31 14:00:00,267.54,268.0,267.45,267.97,3107.0,267.54,268.0,267.45,267.97,3107.0
2020-12-31 14:30:00,268.15,269.22,268.15,268.89,4219.0,268.15,269.22,268.15,268.89,4219.0
2020-12-31 15:00:00,268.82,269.26,268.68,268.99,5193.0,268.82,269.26,268.68,268.99,5193.0
2020-12-31 15:30:00,269.23,269.46,268.02,268.28,30900.0,269.23,269.46,268.02,268.28,30900.0
2021-01-04 09:30:00,270.89,273.99,269.65,270.69,18490.0,270.89,273.99,269.65,270.69,18490.0
2021-01-04 10:00:00,270.38,273.12,270.17,272.69,5637.0,270.38,273.12,270.17,272.69,5637.0
2021-01-04 10:30:00,272.37,272.37,268.52,268.71,3000.0,272.37,272.37,268.52,268.71,3000.0
2021-01-04 11:00:00,268.32,269.17,267.05,268.59,5025.0,268.32,269.17,267.05,268.59,5025.0
2021-01-04 11:30:00,267.94,268.37,266.55,266.56,3509.0,267.94,268.37,266.55,266.56,3509.0
2021-01-04 12:00:00,266.5,266.54,264.19,264.43,6736.0,266.5,266.54,264.19,264.43,6736.0
2021-01-04 12:30:00,264.27,265.54,263.65,265.53,5518.0,264.27,265.54,263.65,265.53,5518.0
2021-01-04 13:00:00,265.54,266.44,265.08,266.05,4036.0,265.54,266.44,265.08,266.05,4036.0
2021-01-04 13:30:00,265.51,265.77,264.46,265.55,5163.0,265.51,265.77,264.46,265.55,5163.0
2021-01-04 14:00:00,265.26,265.57,263.94,264.62,15717.0,265.26,265.57,263.94,264.62,15717.0
2021-01-04 14:30:00,264.48,264.68,263.25,263.82,10271.0,264.48,264.68,263.25,263.82,10271.0
2021-01-04 15:00:00,263.79,265.28,263.75,264.68,4696.0,263.79,265.28,263.75,264.68,4696.0
2021-01-04 15:30:00,264.64,266.63,264.4,266.32,22401.0,264.64,266.63,264.4,266.32,22401.0
2021-01-05 09:30:00,266.68,268.95,264.12,268.62,7129.0,266.68,268.95,264.12,268.62,7129.0
2021-01-05 10:00:00,268.68,271.81,268.36,269.31,19027.0,268.68,271.81,268.36,269.31,19027.0
2021-01-05 10:30:00,269.45,270.51,268.73,268.73,3400.0,269.45,270.51,268.73,268.73,3400.0
2021-01-05 11:00:00,268.41,269.63,268.12,269.45,8300.0,268.41,269.63,268.12,269.45,8300.0
2021-01-05 11:30:00,269.54,271.03,268.71,268.87,10557.0,269.54,271.03,268.71,268.87,10557.0
2021-01-05 12:00:00,268.92,269.95,268.65,268.72,5196.0,268.92,269.95,268.65,268.72,5196.0
2021-01-05 12:30:00,268.69,269.67,268.45,269.67,4486.0,268.69,269.67,268.45,269.67,4486.0
2021-01-05 13:00:00,269.81,269.86,268.74,268.9,3748.0,269.81,269.86,268.74,268.9,3748.0
2021-01-05 13:30:00,268.76,268.94,268.2,268.39,4701.0,268.76,268.94,268.2,268.39,4701.0
2021-01-05 14:00:00,268.41,269.24,268.37,268.37,4960.0,268.41,269.24,268.37,268.37,4960.0
2021-01-05 14:30:00,268.24,269.11,268.24,269.11,5124.0,268.24,269.11,268.24,269.11,5124.0
2021-01-05 15:00:00,269.24,269.64,269.15,269.25,8828.0,269.24,269.64,269.15,269.25,8828.0
2021-01-05 15:30:00,269.47,269.85,268.57,268.85,25202.0,269.47,269.85,268.57,268.85,25202.0
2021-01-06 09:30:00,264.95,272.66,264.59,271.3,19471.0,264.95,272.66,264.59,271.3,19471.0
2021-01-06 10:00:00,270.86,271.99,269.41,270.42,14110.0,270.86,271.99,269.41,270.42,14110.0
2021-01-06 10:30:00,270.57,271.25,270.0,271.25,12485.0,270.57,271.25,270.0,271.25,12485.0
2021-01-06 11:00:00,271.03,272.59,270.6,272.45,14350.0,271.03,272.59,270.6,272.45,14350.0
2021-01-06 11:30:00,272.57,273.32,272.44,272.57,7239.0,272.57,273.32,272.44,272.57,7239.0
2021-01-06 12:00:00,272.64,273.93,271.82,271.82,11544.0,272.64,273.93,271.82,271.82,11544.0
2021-01-06 12:30:00,271.79,273.02,271.69,272.88,7843.0,271.79,273.02,271.69,272.88,7843.0
2021-01-06 13:00:00,273.27,273.79,273.11,273.65,9803.0,273.27,273.79,273.11,273.65,9803.0
2021-01-06 13:30:00,273.68,274.55,273.22,273.22,6833.0,273.68,274.55,273.22,273.22,6833.0
2021-01-06 14:00:00,273.62,274.04,272.64,272.87,5037.0,273.62,274.04,272.64,272.87,5037.0
2021-01-06 14:30:00,272.74,273.67,272.15,273.21,7151.0,272.74,273.67,272.15,273.21,7151.0
2021-01-06 15:00:00,273.31,274.36,272.89,274.0,7658.0,273.31,274.36,272.89,274.0,7658.0
2021-01-06 15:30:00,274.15,274.92,272.79,274.76,47147.0,274.15,274.92,272.79,274.76,47147.0
2021-01-07 09:30:00,274.5,278.49,274.36,276.01,10915.0,274.5,278.49,274.36,276.01,10915.0
2021-01-07 10:00:00,277.17,277.68,275.5,276.78,16498.0,277.17,277.68,275.5,276.78,16498.0
2021-01-07 10:30:00,276.95,278.51,276.89,278.02,7047.0,276.95,278.51,276.89,278.02,7047.0
2021-01-07 11:00:00,277.9,278.3,276.97,278.03,11674.0,277.9,278.3,276.97,278.03,11674.0
2021-01-07 11:30:00,278.08,278.64,277.8,278.49,4285.0,278.08,278.64,277.8,278.49,4285.0
2021-01-07 12:00:00,278.97,279.54,278.47,279.21,3578.0,278.97,279.54,278.47,279.21,3578.0
2021-01-07 12:30:00,279.27,279.87,278.96,279.45,2708.0,279.27,279.87,278.96,279.45,2708.0
2021-01-07 13:00:00,279.68,279.88,279.43,279.76,3300.0,279.68,279.88,279.43,279.76,3300.0
2021-01-07 13:30:00,279.88,280.0,279.04,279.2,3488.0,279.88,280.0,279.04,279.2,3488.0
2021-01-07 14:00:00,279.22,279.51,277.76,277.88,3200.0,279.22,279.51,277.76,277.88,3200.0
2021-01-07 14:30:00,278.04,279.09,277.4,278.42,8775.0,278.04,279.09,277.4,278.42,8775.0
2021-01-07 15:00:00,278.11,278.91,278.03,278.74,5346.0,278.11,278.91,278.03,278.74,5346.0
2021-01-07 15:30:00,278.67,280.35,278.67,280.01,13582.0,278.67,280.35,278.67,280.01,13582.0
2021-01-08 09:30:00,280.2,283.18,278.27,283.18,23750.0,280.2,283.18,278.27,283.18,23750.0
2021-01-08 10:00:00,283.41,284.86,281.94,281.95,16696.0,283.41,284.86,281.94,281.95,16696.0
2021-01-08 10:30:00,281.89,283.2,281.68,282.1,11068.0,281.89,283.2,281.68,282.1,11068.0
2021-01-08 11:00:00,281.93,282.36,280.3,280.46,8106.0,281.93,282.36,280.3,280.46,8106.0
2021-01-08 11:30:00,280.31,280.36,279.63,279.99,4738.0,280.31,280.36,279.63,279.99,4738.0
2021-01-08 12:00:00,279.98,280.18,279.3,279.31,5394.0,279.98,280.18,279.3,279.31,5394.0
2021-01-08 12:30:00,279.52,280.38,279.38,279.98,13700.0,279.52,280.38,279.38,279.98,13700.0
2021-01-08 13:00:00,279.84,280.42,279.24,279.72,19623.0,279.84,280.42,279.24,279.72,19623.0
2021-01-08 13:30:00,279.88,282.28,278.91,281.9,16545.0,279.88,282.28,278.91,281.9,16545.0
2021-01-08 14:00:00,281.93,282.86,281.31,281.78,16013.0,281.93,282.86,281.31,281.78,16013.0
2021-01-08 14:30:00,282.03,283.01,280.98,282.24,16115.0,282.03,283.01,280.98,282.24,16115.0
2021-01-08 15:00:00,282.13,282.46,281.54,282.22,10762.0,282.13,282.46,281.54,282.22,10762.0
2021-01-08 15:30:00,282.12,284.41,281.81,283.64,26129.0,282.12,284.41,281.81,283.64,26129.0
2021-01-11 09:30:00,282.61,283.81,278.59,279.77,16043.0,282.61,283.81,278.59,279.77,16043.0
2021-01-11 10:00:00,279.65,280.32,278.8,279.44,8642.0,279.65,280.32,278.8,279.44,8642.0
2021-01-11 10:30:00,279.57,280.15,279.01,280.15,5475.0,279.57,280.15,279.01,280.15,5475.0
2021-01-11 11:00:00,279.83,279.9,278.97,279.1,8546.0,279.83,279.9,278.97,279.1,8546.0
2021-01-11 11:30:00,279.24,279.46,278.76,278.84,3800.0,279.24,279.46,278.76,278.84,3800.0
2021-01-11 12:00:00,279.01,279.45,278.78,279.44,3461.0,279.01,279.45,278.78,279.44,3461.0
2021-01-11 12:30:00,279.13,279.4,278.91,279.38,2740.0,279.13,279.4,278.91,279.38,2740.0
2021-01-11 13:00:00,279.36,279.58,278.1,278.24,6517.0,279.36,279.58,278.1,278.24,6517.0
2021-01-11 13:30:00,278.64,279.27,278.46,279.0,7500.0,278.64,279.27,278.46,279.0,7500.0
2021-01-11 14:00:00,278.8,278.8,277.97,278.55,4773.0,278.8,278.8,277.97,278.55,4773.0
2021-01-11 14:30:00,278.85,279.83,278.84,279.83,4400.0,278.85,279.83,278.84,279.83,4400.0
2021-01-11 15:00:00,279.75,280.0,279.27,279.55,3338.0,279.75,280.0,279.27,279.55,3338.0
2021-01-11 15:30:00,279.7,280.77,279.61,279.92,23050.0,279.7,280.77,279.61,279.92,23050.0
2021-01-12 09:30:00,280.0,281.52,279.45,280.55,4431.0,280.0,281.52,279.45,280.55,4431.0
2021-01-12 10:00:00,280.53,280.73,278.47,278.94,36751.0,280.53,280.73,278.47,278.94,36751.0
2021-01-12 10:30:00,279.15,279.25,275.86,276.13,14476.0,279.15,279.25,275.86,276.13,14476.0
2021-01-12 11:00:00,276.44,278.15,276.02,277.02,4472.0,276.44,278.15,276.02,277.02,4472.0
2021-01-12 11:30:00,277.23,277.75,276.14,276.44,1836.0,277.23,277.75,276.14,276.44,1836.0
2021-01-12 12:00:00,276.15,276.77,275.39,276.77,11084.0,276.15,276.77,275.39,276.77,11084.0
2021-01-12 12:30:00,276.55,277.36,276.42,277.23,8052.0,276.55,277.36,276.42,277.23,8052.0
2021-01-12 13:00:00,278.02,278.14,277.69,277.97,900.0,278.02,278.14,277.69,277.97,900.0
2021-01-12 13:30:00,278.09,279.34,277.99,278.6,4474.0,278.09,279.34,277.99,278.6,4474.0
2021-01-12 14:00:00,278.7,279.67,277.69,277.7,2283.0,278.7,279.67,277.69,277.7,2283.0
2021-01-12 14:30:00,278.29,278.46,277.37,278.06,4785.0,278.29,278.46,277.37,278.06,4785.0
2021-01-12 15:00:00,278.3,278.38,277.33,277.94,2770.0,278.3,278.38,277.33,277.94,2770.0
2021-01-12 15:30:00,277.78,279.03,277.54,278.38,17989.0,277.78,279.03,277.54,278.38,17989.0
2021-01-13 09:30:00,278.62,279.45,274.47,274.47,7532.0,278.62,279.45,274.47,274.47,7532.0
2021-01-13 10:00:00,274.39,276.0,274.13,275.81,3947.0,274.39,276.0,274.13,275.81,3947.0
2021-01-13 10:30:00,275.52,278.16,275.52,278.16,3079.0,275.52,278.16,275.52,278.16,3079.0
2021-01-13 11:00:00,277.94,277.94,276.55,277.44,3500.0,277.94,277.94,276.55,277.44,3500.0
2021-01-13 11:30:00,277.29,278.42,277.28,278.12,2868.0,277.29,278.42,277.28,278.12,2868.0
2021-01-13 12:00:00,278.03,279.1,277.91,278.44,3500.0,278.03,279.1,277.91,278.44,3500.0
2021-01-13 12:30:00,278.45,278.45,276.4,276.86,30010.0,278.45,278.45,276.4,276.86,30010.0
2021-01-13 13:00:00,276.65,277.32,276.24,277.1,5347.0,276.65,277.32,276.24,277.1,5347.0
2021-01-13 13:30:00,277.11,277.11,275.75,276.03,2300.0,277.11,277.11,275.75,276.03,2300.0
2021-01-13 14:00:00,276.16,277.31,276.04,277.21,10962.0,276.16,277.31,276.04,277.21,10962.0
2021-01-13 14:30:00,277.34,277.85,276.68,276.68,3850.0,277.34,277.85,276.68,276.68,3850.0
2021-01-13 15:00:00,276.81,276.89,276.35,276.87,4900.0,276.81,276.89,276.35,276.87,4900.0
2021-01-13 15:30:00,276.39,276.96,276.2,276.49,13771.0,276.39,276.96,276.2,276.49,13771.0
2021-01-14 09:30:00,277.17,279.8,266.29,266.29,50647.0,277.17,279.8,266.29,266.29,50647.0
2021-01-14 10:00:00,266.72,268.61,265.39,266.04,33085.0,266.72,268.61,265.39,266.04,33085.0
2021-01-14 10:30:00,266.24,266.24,261.9,263.63,29471.0,266.24,266.24,261.9,263.63,29471.0
2021-01-14 11:00:00,263.79,266.44,263.79,265.58,8741.0,263.79,266.44,263.79,265.58,8741.0
2021-01-14 11:30:00,265.12,265.29,264.0,264.48,4492.0,265.12,265.29,264.0,264.48,4492.0
2021-01-14 12:00:00,264.03,265.26,262.78,265.26,14596.0,264.03,265.26,262.78,265.26,14596.0
2021-01-14 12:30:00,265.44,268.8,265.32,268.35,22700.0,265.44,268.8,265.32,268.35,22700.0
2021-01-14 13:00:00,267.65,267.83,264.34,264.34,9149.0,267.65,267.83,264.34,264.34,9149.0
2021-01-14 13:30:00,264.15,265.14,263.31,265.08,31153.0,264.15,265.14,263.31,265.08,31153.0
2021-01-14 14:00:00,264.72,264.96,264.26,264.65,4200.0,264.72,264.96,264.26,264.65,4200.0
2021-01-14 14:30:00,264.67,265.26,263.35,264.04,9279.0,264.67,265.26,263.35,264.04,9279.0
2021-01-14 15:00:00,263.86,264.56,262.58,263.32,12169.0,263.86,264.56,262.58,263.32,12169.0
2021-01-14 15:30:00,263.38,263.51,261.39,261.7,40549.0,263.38,263.51,261.39,261.7,40549.0
2021-01-15 09:30:00,262.67,265.7,262.67,264.0,13874.0,262.67,265.7,262.67,264.0,13874.0
2021-01-15 10:00:00,264.35,266.6,262.09,262.09,12562.0,264.35,266.6,262.09,262.09,12562.0
2021-01-15 10:30:00,262.5,265.37,262.34,264.88,16170.0,262.5,265.37,262.34,264.88,16170.0
2021-01-15 11:00:00,265.19,265.87,264.15,264.71,4570.0,265.19,265.87,264.15,264.71,4570.0
2021-01-15 11:30:00,264.49,265.32,264.05,264.15,12083.0,264.49,265.32,264.05,264.15,12083.0
2021-01-15 12:00:00,263.82,263.99,262.48,262.6,8550.0,263.82,263.99,262.48,262.6,8550.0
2021-01-15 12:30:00,262.41,262.91,261.3,261.78,9725.0,262.41,262.91,261.3,261.78,9725.0
2021-01-15 13:00:00,262.09,262.32,261.75,262.04,5813.0,262.09,262.32,261.75,262.04,5813.0
2021-01-15 13:30:00,262.07,263.36,261.75,263.07,8095.0,262.07,263.36,261.75,263.07,8095.0
2021-01-15 14:00:00,262.96,262.96,262.07,262.47,8866.0,262.96,262.96,262.07,262.47,8866.0
2021-01-15 14:30:00,262.35,263.25,261.76,261.76,7637.0,262.35,263.25,261.76,261.76,7637.0
2021-01-15 15:00:00,261.76,262.26,261.45,261.48,9050.0,261.76,262.26,261.45,261.48,9050.0
2021-01-15 15:30:00,261.64,262.17,260.58,261.29,39066.0,261.64,262.17,260.58,261.29,39066.0
2021-01-19 09:30:00,263.39,264.36,258.0,262.0,26416.0,263.39,264.36,258.0,262.0,26416.0
2021-01-19 10:00:00,262.01,263.56,261.36,261.69,8297.0,262.01,263.56,261.36,261.69,8297.0
2021-01-19 10:30:00,262.2,262.28,260.87,261.21,8071.0,262.2,262.28,260.87,261.21,8071.0
2021-01-19 11:00:00,261.22,261.22,259.67,260.86,6095.0,261.22,261.22,259.67,260.86,6095.0
2021-01-19 11:30:00,261.37,261.71,260.55,261.4,5234.0,261.37,261.71,260.55,261.4,5234.0
2021-01-19 12:00:00,261.52,262.9,261.45,262.36,9309.0,261.52,262.9,261.45,262.36,9309.0
2021-01-19 12:30:00,262.66,263.12,262.36,263.04,4326.0,262.66,263.12,262.36,263.04,4326.0
2021-01-19 13:00:00,263.11,263.11,262.37,262.44,5840.0,263.11,263.11,262.37,262.44,5840.0
2021-01-19 13:30:00,262.06,262.18,261.53,261.55,10198.0,262.06,262.18,261.53,261.55,10198.0
2021-01-19 14:00:00,261.61,261.69,259.53,260.67,17126.0,261.61,261.69,259.53,260.67,17126.0
2021-01-19 14:30:00,260.72,261.0,259.77,260.03,8511.0,260.72,261.0,259.77,260.03,8511.0
2021-01-19 15:00:00,260.07,260.53,259.84,260.24,12572.0,260.07,260.53,259.84,260.24,12572.0
2021-01-19 15:30:00,260.51,261.58,259.76,260.89,32648.0,260.51,261.58,259.76,260.89,32648.0
2021-01-20 09:30:00,260.31,263.19,260.31,263.15,26341.0,260.31,263.19,260.31,263.15,26341.0
2021-01-20 10:00:00,263.26,263.26,261.59,262.22,25973.0,263.26,263.26,261.59,262.22,25973.0
2021-01-20 10:30:00,262.32,263.13,261.37,261.39,8618.0,262.32,263.13,261.37,261.39,8618.0
2021-01-20 11:00:00,261.41,262.13,260.51,260.51,9411.0,261.41,262.13,260.51,260.51,9411.0
2021-01-20 11:30:00,260.3,261.6,260.3,260.5,6427.0,260.3,261.6,260.3,260.5,6427.0
2021-01-20 12:00:00,260.99,263.44,260.89,261.48,8397.0,260.99,263.44,260.89,261.48,8397.0
2021-01-20 12:30:00,261.57,263.22,261.57,262.33,10339.0,261.57,263.22,261.57,262.33,10339.0
2021-01-20 13:00:00,262.5,263.15,261.07,261.25,25022.0,262.5,263.15,261.07,261.25,25022.0
2021-01-20 13:30:00,261.22,261.85,260.81,261.81,61110.0,261.22,261.85,260.81,261.81,61110.0
2021-01-20 14:00:00,261.82,261.89,261.14,261.65,7307.0,261.82,261.89,261.14,261.65,7307.0
2021-01-20 14:30:00,261.49,262.17,261.41,261.79,15007.0,261.49,262.17,261.41,261.79,15007.0
2021-01-20 15:00:00,261.85,261.98,261.32,261.59,14225.0,261.85,261.98,261.32,261.59,14225.0
2021-01-20 15:30:00,261.59,264.61,261.59,263.53,82625.0,261.59,264.61,261.59,263.53,82625.0
2021-01-21 09:30:00,265.0,265.0,262.38,262.74,9197.0,265.0,265.0,262.38,262.74,9197.0
2021-01-21 10:00:00,262.13,263.54,262.08,262.3,9692.0,262.13,263.54,262.08,262.3,9692.0
2021-01-21 10:30:00,262.26,263.85,262.13,263.81,12142.0,262.26,263.85,262.13,263.81,12142.0
2021-01-21 11:00:00,264.1,264.22,262.9,262.91,21021.0,264.1,264.22,262.9,262.91,21021.0
2021-01-21 11:30:00,262.77,262.77,261.15,261.25,7003.0,262.77,262.77,261.15,261.25,7003.0
2021-01-21 12:00:00,260.96,261.55,260.59,260.81,4291.0,260.96,261.55,260.59,260.81,4291.0
2021-01-21 12:30:00,260.68,261.36,260.21,260.87,4131.0,260.68,261.36,260.21,260.87,4131.0
2021-01-21 13:00:00,260.95,261.91,260.85,261.91,4798.0,260.95,261.91,260.85,261.91,4798.0
2021-01-21 13:30:00,262.03,262.43,261.81,262.25,3098.0,262.03,262.43,261.81,262.25,3098.0
2021-01-21 14:00:00,262.12,262.76,262.03,262.63,4095.0,262.12,262.76,262.03,262.63,4095.0
2021-01-21 14:30:00,262.66,262.88,261.48,261.58,3540.0,262.66,262.88,261.48,261.58,3540.0
2021-01-21 15:00:00,261.64,261.92,261.07,261.22,5638.0,261.64,261.92,261.07,261.22,5638.0
2021-01-21 15:30:00,261.05,261.87,260.7,261.43,18374.0,261.05,261.87,260.7,261.43,18374.0
2021-01-22 09:30:00,261.9,262.59,260.31,260.36,7281.0,261.9,262.59,260.31,260.36,7281.0
2021-01-22 10:00:00,260.6,262.06,260.58,262.06,8602.0,260.6,262.06,260.58,262.06,8602.0
2021-01-22 10:30:00,261.62,264.42,261.28,264.25,8438.0,261.62,264.42,261.28,264.25,8438.0
2021-01-22 11:00:00,264.0,264.0,261.78,261.87,6198.0,264.0,264.0,261.78,261.87,6198.0
2021-01-22 11:30:00,261.85,263.18,261.85,262.7,4394.0,261.85,263.18,261.85,262.7,4394.0
2021-01-22 12:00:00,262.89,263.08,262.26,262.44,4798.0,262.89,263.08,262.26,262.44,4798.0
2021-01-22 12:30:00,262.36,263.31,262.1,263.26,4084.0,262.36,263.31,262.1,263.26,4084.0
2021-01-22 13:00:00,263.55,263.88,262.64,263.01,3040.0,263.55,263.88,262.64,263.01,3040.0
2021-01-22 13:30:00,263.07,263.7,262.87,263.45,4649.0,263.07,263.7,262.87,263.45,4649.0
2021-01-22 14:00:00,263.44,263.53,262.62,263.07,4748.0,263.44,263.53,262.62,263.07,4748.0
2021-01-22 14:30:00,263.12,263.87,263.02,263.87,4000.0,263.12,263.87,263.02,263.87,4000.0
2021-01-22 15:00:00,263.94,263.99,263.26,263.47,5543.0,263.94,263.99,263.26,263.47,5543.0
2021-01-22 15:30:00,263.47,264.53,262.89,264.35,46422.0,263.47,264.53,262.89,264.35,46422.0
2021-01-25 09:30:00,264.59,265.15,263.27,263.31,8637.0,264.59,265.15,263.27,263.31,8637.0
2021-01-25 10:00:00,264.27,264.33,259.23,260.15,49709.0,264.27,264.33,259.23,260.15,49709.0
2021-01-25 10:30:00,260.01,260.81,258.35,258.43,18839.0,260.01,260.81,258.35,258.43,18839.0
2021-01-25 11:00:00,258.35,258.4,256.18,257.77,11336.0,258.35,258.4,256.18,257.77,11336.0
2021-01-25 11:30:00,257.16,258.75,256.52,258.49,12436.0,257.16,258.75,256.52,258.49,12436.0
2021-01-25 12:00:00,259.49,259.6,258.16,258.91,2300.0,259.49,259.6,258.16,258.91,2300.0
2021-01-25 12:30:00,258.49,259.73,258.49,259.73,1505.0,258.49,259.73,258.49,259.73,1505.0
2021-01-25 13:00:00,259.63,259.75,258.64,258.74,4821.0,259.63,259.75,258.64,258.74,4821.0
2021-01-25 13:30:00,258.76,258.98,258.21,258.94,10061.0,258.76,258.98,258.21,258.94,10061.0
2021-01-25 14:00:00,258.87,258.97,257.69,257.78,8157.0,258.87,258.97,257.69,257.78,8157.0
2021-01-25 14:30:00,258.12,258.6,256.66,257.14,5150.0,258.12,258.6,256.66,257.14,5150.0
2021-01-25 15:00:00,257.05,257.46,256.22,256.9,5635.0,257.05,257.46,256.22,256.9,5635.0
2021-01-25 15:30:00,256.7,257.56,255.9,256.74,32551.0,256.7,257.56,255.9,256.74,32551.0
2021-01-26 09:30:00,257.95,258.7,255.99,256.42,8299.0,257.95,258.7,255.99,256.42,8299.0
2021-01-26 10:00:00,257.66,257.66,254.02,254.46,13277.0,257.66,257.66,254.02,254.46,13277.0
2021-01-26 10:30:00,254.45,255.06,251.45,252.08,11474.0,254.45,255.06,251.45,252.08,11474.0
2021-01-26 11:00:00,252.23,252.87,251.5,252.44,16787.0,252.23,252.87,251.5,252.44,16787.0
2021-01-26 11:30:00,252.5,252.7,250.85,251.0,12401.0,252.5,252.7,250.85,251.0,12401.0
2021-01-26 12:00:00,251.0,252.17,251.0,251.73,11439.0,251.0,252.17,251.0,251.73,11439.0
2021-01-26 12:30:00,251.92,252.85,251.56,252.22,3424.0,251.92,252.85,251.56,252.22,3424.0
2021-01-26 13:00:00,252.16,252.16,251.56,251.62,5062.0,252.16,252.16,251.56,251.62,5062.0
2021-01-26 13:30:00,251.32,251.46,249.88,249.91,10750.0,251.32,251.46,249.88,249.91,10750.0
2021-01-26 14:00:00,249.75,250.62,249.36,249.63,7227.0,249.75,250.62,249.36,249.63,7227.0
2021-01-26 14:30:00,249.93,251.29,249.52,251.03,14765.0,249.93,251.29,249.52,251.03,14765.0
2021-01-26 15:00:00,251.56,252.08,251.15,251.94,5660.0,251.56,252.08,251.15,251.94,5660.0
2021-01-26 15:30:00,251.87,252.17,250.78,250.78,19006.0,251.87,252.17,250.78,250.78,19006.0
2021-01-27 09:30:00,248.81,249.66,243.45,248.09,28494.0,248.81,249.66,243.45,248.09,28494.0
2021-01-27 10:00:00,248.14,249.54,246.77,247.14,4600.0,248.14,249.54,246.77,247.14,4600.0
2021-01-27 10:30:00,247.54,249.58,246.95,248.68,4131.0,247.54,249.58,246.95,248.68,4131.0
2021-01-27 11:00:00,248.73,249.47,247.57,248.43,5941.0,248.73,249.47,247.57,248.43,5941.0
2021-01-27 11:30:00,248.02,249.33,247.56,248.09,9979.0,248.02,249.33,247.56,248.09,9979.0
2021-01-27 12:00:00,248.22,249.97,247.69,249.56,7142.0,248.22,249.97,247.69,249.56,7142.0
2021-01-27 12:30:00,249.37,251.0,248.1,249.95,8364.0,249.37,251.0,248.1,249.95,8364.0
2021-01-27 13:00:00,250.36,252.99,250.09,252.35,14892.0,250.36,252.99,250.09,252.35,14892.0
2021-01-27 13:30:00,251.91,252.23,250.6,252.15,5531.0,251.91,252.23,250.6,252.15,5531.0
2021-01-27 14:00:00,251.49,252.25,248.51,251.27,9970.0,251.49,252.25,248.51,251.27,9970.0
2021-01-27 14:30:00,250.94,251.26,248.49,250.49,14490.0,250.94,251.26,248.49,250.49,14490.0
2021-01-27 15:00:00,249.34,250.29,248.44,248.89,17609.0,249.34,250.29,248.44,248.89,17609.0
2021-01-27 15:30:00,248.91,252.15,248.44,250.79,69243.0,248.91,252.15,248.44,250.79,69243.0
2021-01-28 09:30:00,251.4,253.37,249.07,251.5,10453.0,251.4,253.37,249.07,251.5,10453.0
2021-01-28 10:00:00,253.48,253.49,249.44,250.07,5218.0,253.48,253.49,249.44,250.07,5218.0
2021-01-28 10:30:00,250.45,252.12,250.16,250.8,4666.0,250.45,252.12,250.16,250.8,4666.0
2021-01-28 11:00:00,250.0,250.36,248.05,248.09,5258.0,250.0,250.36,248.05,248.09,5258.0
2021-01-28 11:30:00,248.74,251.3,248.54,251.3,3500.0,248.74,251.3,248.54,251.3,3500.0
2021-01-28 12:00:00,250.9,250.9,249.54,250.14,3690.0,250.9,250.9,249.54,250.14,3690.0
2021-01-28 12:30:00,249.89,250.01,248.85,249.83,5891.0,249.89,250.01,248.85,249.83,5891.0
2021-01-28 13:00:00,249.89,256.08,249.72,255.92,88230.0,249.89,256.08,249.72,255.92,88230.0
2021-01-28 13:30:00,255.8,258.6,255.69,258.24,34118.0,255.8,258.6,255.69,258.24,34118.0
2021-01-28 14:00:00,257.86,258.92,256.73,258.43,17671.0,257.86,258.92,256.73,258.43,17671.0
2021-01-28 14:30:00,258.75,260.3,258.43,259.59,20414.0,258.75,260.3,258.43,259.59,20414.0
2021-01-28 15:00:00,259.58,260.64,258.47,259.48,38508.0,259.58,260.64,258.47,259.48,38508.0
2021-01-28 15:30:00,259.4,259.71,257.01,257.01,29711.0,259.4,259.71,257.01,257.01,29711.0
2021-01-29 09:30:00,262.4,262.4,257.1,260.9,39421.0,262.4,262.4,257.1,260.9,39421.0
2021-01-29 10:00:00,260.44,261.46,259.36,260.24,12580.0,260.44,261.46,259.36,260.24,12580.0
2021-01-29 10:30:00,260.34,260.83,258.9,259.36,10221.0,260.34,260.83,258.9,259.36,10221.0
2021-01-29 11:00:00,259.26,259.48,256.22,256.63,10646.0,259.26,259.48,256.22,256.63,10646.0
2021-01-29 11:30:00,256.84,256.95,256.09,256.94,11946.0,256.84,256.95,256.09,256.94,11946.0
2021-01-29 12:00:00,256.74,257.11,254.71,255.63,17426.0,256.74,257.11,254.71,255.63,17426.0
2021-01-29 12:30:00,255.65,255.66,253.72,254.26,5972.0,255.65,255.66,253.72,254.26,5972.0
2021-01-29 13:00:00,254.03,255.62,253.73,255.33,9700.0,254.03,255.62,253.73,255.33,9700.0
2021-01-29 13:30:00,255.62,255.89,254.39,254.42,14857.0,255.62,255.89,254.39,254.42,14857.0
2021-01-29 14:00:00,254.7,256.64,254.54,256.23,11700.0,254.7,256.64,254.54,256.23,11700.0
2021-01-29 14:30:00,256.4,256.67,255.33,256.06,7221.0,256.4,256.67,255.33,256.06,7221.0
2021-01-29 15:00:00,256.04,257.09,256.04,256.57,13143.0,256.04,257.09,256.04,256.57,13143.0
2021-01-29 15:30:00,256.69,257.35,255.33,255.33,41798.0,256.69,257.35,255.33,255.33,41798.0
2021-02-01 09:30:00,262.64,264.38,259.99,260.6,71896.0,262.64,264.38,259.99,260.6,71896.0
2021-02-01 10:00:00,260.34,262.04,260.21,261.87,21756.0,260.34,262.04,260.21,261.87,21756.0
2021-02-01 10:30:00,261.9,262.29,260.0,260.64,20476.0,261.9,262.29,260.0,260.64,20476.0
2021-02-01 11:00:00,261.01,261.41,260.25,260.97,12955.0,261.01,261.41,260.25,260.97,12955.0
2021-02-01 11:30:00,261.11,263.42,260.92,263.19,13813.0,261.11,263.42,260.92,263.19,13813.0
2021-02-01 12:00:00,263.34,264.04,262.22,262.36,12341.0,263.34,264.04,262.22,262.36,12341.0
2021-02-01 12:30:00,262.49,263.86,261.81,263.18,11076.0,262.49,263.86,261.81,263.18,11076.0
2021-02-01 13:00:00,263.31,263.31,261.64,261.78,6600.0,263.31,263.31,261.64,261.78,6600.0
2021-02-01 13:30:00,261.65,264.12,261.64,264.02,12217.0,261.65,264.12,261.64,264.02,12217.0
2021-02-01 14:00:00,263.7,263.7,260.24,260.82,51824.0,263.7,263.7,260.24,260.82,51824.0
2021-02-01 14:30:00,260.98,262.26,259.19,260.23,50191.0,260.98,262.26,259.19,260.23,50191.0
2021-02-01 15:00:00,260.38,260.57,258.83,259.3,14314.0,260.38,260.57,258.83,259.3,14314.0
2021-02-01 15:30:00,259.24,260.0,258.84,259.5,40677.0,259.24,260.0,258.84,259.5,40677.0
2021-02-02 09:30:00,265.3,267.77,264.0,264.56,17438.0,265.3,267.77,264.0,264.56,17438.0
2021-02-02 10:00:00,265.02,265.3,263.17,264.33,9388.0,265.02,265.3,263.17,264.33,9388.0
2021-02-02 10:30:00,264.05,264.85,263.3,264.12,7544.0,264.05,264.85,263.3,264.12,7544.0
2021-02-02 11:00:00,263.93,265.65,263.93,265.44,12320.0,263.93,265.65,263.93,265.44,12320.0
2021-02-02 11:30:00,265.31,265.73,264.32,264.5,9135.0,265.31,265.73,264.32,264.5,9135.0
2021-02-02 12:00:00,264.48,264.56,263.57,263.98,13041.0,264.48,264.56,263.57,263.98,13041.0
2021-02-02 12:30:00,264.1,264.91,263.75,264.56,8281.0,264.1,264.91,263.75,264.56,8281.0
2021-02-02 13:00:00,264.91,264.91,264.14,264.39,5667.0,264.91,264.91,264.14,264.39,5667.0
2021-02-02 13:30:00,264.65,265.86,264.42,265.78,4754.0,264.65,265.86,264.42,265.78,4754.0
2021-02-02 14:00:00,265.6,265.97,265.21,265.31,3366.0,265.6,265.97,265.21,265.31,3366.0
2021-02-02 14:30:00,265.32,265.59,263.87,263.87,5150.0,265.32,265.59,263.87,263.87,5150.0
2021-02-02 15:00:00,264.07,264.83,263.76,264.38,7061.0,264.07,264.83,263.76,264.38,7061.0
2021-02-02 15:30:00,264.1,264.89,263.72,264.16,31711.0,264.1,264.89,263.72,264.16,31711.0
2021-02-03 09:30:00,265.01,265.95,259.51,261.23,24796.0,265.01,265.95,259.51,261.23,24796.0
2021-02-03 10:00:00,260.65,261.23,259.89,259.97,7216.0,260.65,261.23,259.89,259.97,7216.0
2021-02-03 10:30:00,260.45,260.55,259.02,259.7,7600.0,260.45,260.55,259.02,259.7,7600.0
2021-02-03 11:00:00,259.8,259.92,259.11,259.56,7255.0,259.8,259.92,259.11,259.56,7255.0
2021-02-03 11:30:00,259.35,259.5,257.64,257.76,8279.0,259.35,259.5,257.64,257.76,8279.0
2021-02-03 12:00:00,258.14,258.48,257.28,257.28,6977.0,258.14,258.48,257.28,257.28,6977.0
2021-02-03 12:30:00,257.43,257.75,257.02,257.15,8672.0,257.43,257.75,257.02,257.15,8672.0
2021-02-03 13:00:00,257.03,259.24,256.59,258.19,10502.0,257.03,259.24,256.59,258.19,10502.0
2021-02-03 13:30:00,258.3,259.64,258.16,259.58,7353.0,258.3,259.64,258.16,259.58,7353.0
2021-02-03 14:00:00,259.58,260.0,259.09,259.28,8820.0,259.58,260.0,259.09,259.28,8820.0
2021-02-03 14:30:00,259.34,259.51,259.0,259.0,7055.0,259.34,259.51,259.0,259.0,7055.0
2021-02-03 15:00:00,259.12,259.5,259.1,259.12,6745.0,259.12,259.5,259.1,259.12,6745.0
2021-02-03 15:30:00,259.16,259.43,258.5,258.62,20536.0,259.16,259.43,258.5,258.62,20536.0
2021-02-04 09:30:00,259.13,259.77,257.71,258.45,15220.0,259.13,259.77,257.71,258.45,15220.0
2021-02-04 10:00:00,258.47,259.2,257.66,257.8,12847.0,258.47,259.2,257.66,257.8,12847.0
2021-02-04 10:30:00,257.97,259.6,257.97,258.63,10307.0,257.97,259.6,257.97,258.63,10307.0
2021-02-04 11:00:00,258.84,258.84,257.66,257.66,6693.0,258.84,258.84,257.66,257.66,6693.0
2021-02-04 11:30:00,257.86,258.35,257.79,258.21,6252.0,257.86,258.35,257.79,258.21,6252.0
2021-02-04 12:00:00,258.05,258.3,257.7,257.7,4033.0,258.05,258.3,257.7,257.7,4033.0
2021-02-04 12:30:00,257.72,257.84,257.22,257.72,5682.0,257.72,257.84,257.22,257.72,5682.0
2021-02-04 13:00:00,257.65,257.93,257.37,257.86,8123.0,257.65,257.93,257.37,257.86,8123.0
2021-02-04 13:30:00,257.86,258.95,257.86,258.78,5404.0,257.86,258.95,257.86,258.78,5404.0
2021-02-04 14:00:00,258.73,258.89,255.92,256.03,48758.0,258.73,258.89,255.92,256.03,48758.0
2021-02-04 14:30:00,255.89,257.17,255.69,256.32,30284.0,255.89,257.17,255.69,256.32,30284.0
2021-02-04 15:00:00,256.49,257.1,255.88,256.0,11048.0,256.49,257.1,255.88,256.0,11048.0
2021-02-04 15:30:00,255.93,256.61,255.19,256.61,36552.0,255.93,256.61,255.19,256.61,36552.0
2021-02-05 09:30:00,259.19,260.46,257.25,259.11,11920.0,259.19,260.46,257.25,259.11,11920.0
2021-02-05 10:00:00,259.16,261.1,258.71,260.04,7555.0,259.16,261.1,258.71,260.04,7555.0
2021-02-05 10:30:00,260.52,260.78,259.67,260.48,5332.0,260.52,260.78,259.67,260.48,5332.0
2021-02-05 11:00:00,260.39,260.84,259.73,260.12,6006.0,260.39,260.84,259.73,260.12,6006.0
2021-02-05 11:30:00,259.9,262.21,259.9,261.46,10044.0,259.9,262.21,259.9,261.46,10044.0
2021-02-05 12:00:00,261.37,261.82,261.09,261.42,4460.0,261.37,261.82,261.09,261.42,4460.0
2021-02-05 12:30:00,261.53,262.12,260.9,261.92,3701.0,261.53,262.12,260.9,261.92,3701.0
2021-02-05 13:00:00,261.95,261.95,260.85,261.09,3015.0,261.95,261.95,260.85,261.09,3015.0
2021-02-05 13:30:00,261.16,261.39,260.98,261.12,5452.0,261.16,261.39,260.98,261.12,5452.0
2021-02-05 14:00:00,261.13,261.65,260.96,261.59,5669.0,261.13,261.65,260.96,261.59,5669.0
2021-02-05 14:30:00,261.43,261.78,260.98,261.09,8875.0,261.43,261.78,260.98,261.09,8875.0
2021-02-05 15:00:00,261.03,261.33,260.93,261.1,12672.0,261.03,261.33,260.93,261.1,12672.0
2021-02-05 15:30:00,261.14,261.34,259.9,260.13,29092.0,261.14,261.34,259.9,260.13,29092.0
2021-02-08 09:30:00,262.72,265.65,261.0,265.51,16557.0,262.72,265.65,261.0,265.51,16557.0
2021-02-08 10:00:00,265.13,265.52,264.53,264.89,7095.0,265.13,265.52,264.53,264.89,7095.0
2021-02-08 10:30:00,264.82,265.22,264.5,264.67,6532.0,264.82,265.22,264.5,264.67,6532.0
2021-02-08 11:00:00,264.8,264.8,262.71,263.07,13484.0,264.8,264.8,262.71,263.07,13484.0
2021-02-08 11:30:00,263.0,263.3,262.52,262.55,8779.0,263.0,263.3,262.52,262.55,8779.0
2021-02-08 12:00:00,262.21,262.25,261.16,261.84,5810.0,262.21,262.25,261.16,261.84,5810.0
2021-02-08 12:30:00,261.62,262.07,261.49,261.76,8401.0,261.62,262.07,261.49,261.76,8401.0
2021-02-08 13:00:00,261.79,262.24,261.46,262.02,9234.0,261.79,262.24,261.46,262.02,9234.0
2021-02-08 13:30:00,262.01,262.27,261.48,261.73,12695.0,262.01,262.27,261.48,261.73,12695.0
2021-02-08 14:00:00,261.66,261.66,260.8,261.01,10177.0,261.66,261.66,260.8,261.01,10177.0
2021-02-08 14:30:00,260.83,261.12,260.36,260.57,9892.0,260.83,261.12,260.36,260.57,9892.0
2021-02-08 15:00:00,260.52,260.89,260.25,260.89,12209.0,260.52,260.89,260.25,260.89,12209.0
2021-02-08 15:30:00,261.25,262.34,260.86,261.82,32846.0,261.25,262.34,260.86,261.82,32846.0
2021-02-09 09:30:00,263.98,268.67,263.98,266.38,48724.0,263.98,268.67,263.98,266.38,48724.0
2021-02-09 10:00:00,266.51,266.79,264.42,264.91,12988.0,266.51,266.79,264.42,264.91,12988.0
2021-02-09 10:30:00,264.14,264.14,261.58,261.58,5457.0,264.14,264.14,261.58,261.58,5457.0
2021-02-09 11:00:00,262.01,262.72,261.57,262.31,3219.0,262.01,262.72,261.57,262.31,3219.0
2021-02-09 11:30:00,262.48,264.4,262.03,264.05,3839.0,262.48,264.4,262.03,264.05,3839.0
2021-02-09 12:00:00,264.04,264.11,263.43,263.43,3527.0,264.04,264.11,263.43,263.43,3527.0
2021-02-09 12:30:00,263.5,264.86,263.27,264.66,1900.0,263.5,264.86,263.27,264.66,1900.0
2021-02-09 13:00:00,264.45,266.0,264.45,265.46,3200.0,264.45,266.0,264.45,265.46,3200.0
2021-02-09 13:30:00,265.54,265.8,265.25,265.8,2726.0,265.54,265.8,265.25,265.8,2726.0
2021-02-09 14:00:00,265.9,266.18,265.65,265.85,3622.0,265.9,266.18,265.65,265.85,3622.0
2021-02-09 14:30:00,265.7,266.39,265.61,265.96,3250.0,265.7,266.39,265.61,265.96,3250.0
2021-02-09 15:00:00,266.08,266.94,266.02,266.37,3900.0,266.08,266.94,266.02,266.37,3900.0
2021-02-09 15:30:00,266.36,267.11,265.9,265.9,13712.0,266.36,267.11,265.9,265.9,13712.0
2021-02-10 09:30:00,268.17,268.9,267.04,267.54,8259.0,268.17,268.9,267.04,267.54,8259.0
2021-02-10 10:00:00,267.67,268.33,264.4,266.04,8454.0,267.67,268.33,264.4,266.04,8454.0
2021-02-10 10:30:00,265.76,265.76,262.85,263.8,3977.0,265.76,265.76,262.85,263.8,3977.0
2021-02-10 11:00:00,264.05,265.49,263.77,264.95,3622.0,264.05,265.49,263.77,264.95,3622.0
2021-02-10 11:30:00,264.94,265.48,264.27,264.39,4198.0,264.94,265.48,264.27,264.39,4198.0
2021-02-10 12:00:00,263.74,264.8,263.58,264.08,1837.0,263.74,264.8,263.58,264.08,1837.0
2021-02-10 12:30:00,264.21,264.56,264.21,264.35,1140.0,264.21,264.56,264.21,264.35,1140.0
2021-02-10 13:00:00,263.93,265.16,263.93,265.16,2321.0,263.93,265.16,263.93,265.16,2321.0
2021-02-10 13:30:00,265.48,265.63,264.95,265.63,1873.0,265.48,265.63,264.95,265.63,1873.0
2021-02-10 14:00:00,265.63,266.26,265.59,266.26,3110.0,265.63,266.26,265.59,266.26,3110.0
2021-02-10 14:30:00,266.68,267.75,266.5,267.75,5708.0,266.68,267.75,266.5,267.75,5708.0
2021-02-10 15:00:00,267.83,268.19,267.1,267.29,12225.0,267.83,268.19,267.1,267.29,12225.0
2021-02-10 15:30:00,267.31,267.5,266.1,267.21,11260.0,267.31,267.5,266.1,267.21,11260.0
2021-02-11 09:30:00,269.34,270.9,267.54,267.54,8857.0,269.34,270.9,267.54,267.54,8857.0
2021-02-11 10:00:00,267.86,268.46,267.76,267.82,3367.0,267.86,268.46,267.76,267.82,3367.0
2021-02-11 10:30:00,267.77,269.37,267.45,268.69,11313.0,267.77,269.37,267.45,268.69,11313.0
2021-02-11 11:00:00,268.88,269.47,268.61,269.39,7195.0,268.88,269.47,268.61,269.39,7195.0
2021-02-11 11:30:00,269.35,269.83,268.67,269.15,3817.0,269.35,269.83,268.67,269.15,3817.0
2021-02-11 12:00:00,268.72,268.98,266.88,266.95,5450.0,268.72,268.98,266.88,266.95,5450.0
2021-02-11 12:30:00,266.92,267.43,266.67,267.05,4092.0,266.92,267.43,266.67,267.05,4092.0
2021-02-11 13:00:00,267.33,268.33,266.86,268.32,5516.0,267.33,268.33,266.86,268.32,5516.0
2021-02-11 13:30:00,268.32,268.71,267.79,268.69,2968.0,268.32,268.71,267.79,268.69,2968.0
2021-02-11 14:00:00,268.55,268.83,268.12,268.51,3708.0,268.55,268.83,268.12,268.51,3708.0
2021-02-11 14:30:00,268.79,269.65,268.5,269.63,4056.0,268.79,269.65,268.5,269.63,4056.0
2021-02-11 15:00:00,269.44,269.62,269.04,269.27,3608.0,269.44,269.62,269.04,269.27,3608.0
2021-02-11 15:30:00,269.24,271.09,269.11,271.09,24570.0,269.24,271.09,269.11,271.09,24570.0
2021-02-12 09:30:00,271.96,273.95,270.5,273.72,16719.0,271.96,273.95,270.5,273.72,16719.0
2021-02-12 10:00:00,274.5,274.78,272.54,272.54,9368.0,274.5,274.78,272.54,272.54,9368.0
2021-02-12 10:30:00,271.68,272.64,271.0,272.18,6621.0,271.68,272.64,271.0,272.18,6621.0
2021-02-12 11:00:00,272.35,273.11,272.35,272.85,4905.0,272.35,273.11,272.35,272.85,4905.0
2021-02-12 11:30:00,273.04,273.97,272.75,273.01,6013.0,273.04,273.97,272.75,273.01,6013.0
2021-02-12 12:00:00,273.16,274.19,273.11,273.68,6249.0,273.16,274.19,273.11,273.68,6249.0
2021-02-12 12:30:00,273.75,274.56,273.64,274.17,4214.0,273.75,274.56,273.64,274.17,4214.0
2021-02-12 13:00:00,274.13,274.39,273.29,273.59,4228.0,274.13,274.39,273.29,273.59,4228.0
2021-02-12 13:30:00,273.74,274.19,273.63,274.19,4471.0,273.74,274.19,273.63,274.19,4471.0
2021-02-12 14:00:00,274.29,274.74,274.13,274.57,3000.0,274.29,274.74,274.13,274.57,3000.0
2021-02-12 14:30:00,274.92,275.29,274.47,275.21,4706.0,274.92,275.29,274.47,275.21,4706.0
2021-02-12 15:00:00,275.21,275.22,274.48,275.22,6308.0,275.21,275.22,274.48,275.22,6308.0
2021-02-12 15:30:00,275.31,276.27,275.21,275.9,23295.0,275.31,276.27,275.21,275.9,23295.0
2021-02-16 09:30:00,278.84,278.84,273.21,273.22,10370.0,278.84,278.84,273.21,273.22,10370.0
2021-02-16 10:00:00,273.43,273.52,271.94,272.85,8262.0,273.43,273.52,271.94,272.85,8262.0
2021-02-16 10:30:00,273.27,273.29,271.0,271.47,5028.0,273.27,273.29,271.0,271.47,5028.0
2021-02-16 11:00:00,271.53,271.73,270.49,270.49,7764.0,271.53,271.73,270.49,270.49,7764.0
2021-02-16 11:30:00,270.0,270.4,268.5,268.96,4650.0,270.0,270.4,268.5,268.96,4650.0
2021-02-16 12:00:00,268.88,270.51,268.56,270.51,7414.0,268.88,270.51,268.56,270.51,7414.0
2021-02-16 12:30:00,270.36,270.97,269.89,270.18,4551.0,270.36,270.97,269.89,270.18,4551.0
2021-02-16 13:00:00,270.17,271.67,270.17,271.64,2500.0,270.17,271.67,270.17,271.64,2500.0
2021-02-16 13:30:00,271.77,271.77,270.96,271.14,1971.0,271.77,271.77,270.96,271.14,1971.0
2021-02-16 14:00:00,271.29,272.39,271.29,272.2,2950.0,271.29,272.39,271.29,272.2,2950.0
2021-02-16 14:30:00,272.34,273.19,272.26,273.06,4990.0,272.34,273.19,272.26,273.06,4990.0
2021-02-16 15:00:00,273.18,274.2,273.08,274.1,8876.0,273.18,274.2,273.08,274.1,8876.0
2021-02-16 15:30:00,273.96,274.08,272.31,273.76,21607.0,273.96,274.08,272.31,273.76,21607.0
2021-02-17 09:30:00,271.67,272.3,268.01,268.87,17710.0,271.67,272.3,268.01,268.87,17710.0
2021-02-17 10:00:00,269.09,269.09,265.55,265.56,11106.0,269.09,269.09,265.55,265.56,11106.0
2021-02-17 10:30:00,265.56,266.43,264.63,265.84,12578.0,265.56,266.43,264.63,265.84,12578.0
2021-02-17 11:00:00,266.0,266.0,263.65,264.56,10570.0,266.0,266.0,263.65,264.56,10570.0
2021-02-17 11:30:00,264.82,264.91,263.68,264.3,4806.0,264.82,264.91,263.68,264.3,4806.0
2021-02-17 12:00:00,264.52,265.24,264.36,264.92,2939.0,264.52,265.24,264.36,264.92,2939.0
2021-02-17 12:30:00,265.01,265.77,264.74,264.74,3022.0,265.01,265.77,264.74,264.74,3022.0
2021-02-17 13:00:00,265.05,265.31,264.69,264.85,2200.0,265.05,265.31,264.69,264.85,2200.0
2021-02-17 13:30:00,264.66,265.8,263.5,265.54,23122.0,264.66,265.8,263.5,265.54,23122.0
2021-02-17 14:00:00,265.64,266.62,265.11,265.82,7860.0,265.64,266.62,265.11,265.82,7860.0
2021-02-17 14:30:00,266.09,267.97,266.09,267.97,3123.0,266.09,267.97,266.09,267.97,3123.0
2021-02-17 15:00:00,268.28,268.29,266.76,267.65,6648.0,268.28,268.29,266.76,267.65,6648.0
2021-02-17 15:30:00,267.82,268.47,266.9,267.33,32056.0,267.82,268.47,266.9,267.33,32056.0
2021-02-18 09:30:00,264.67,265.95,264.0,264.72,10768.0,264.67,265.95,264.0,264.72,10768.0
2021-02-18 10:00:00,264.87,264.95,261.54,262.16,9578.0,264.87,264.95,261.54,262.16,9578.0
2021-02-18 10:30:00,262.0,263.96,261.05,263.96,3839.0,262.0,263.96,261.05,263.96,3839.0
2021-02-18 11:00:00,263.88,265.02,263.79,264.16,5101.0,263.88,265.02,263.79,264.16,5101.0
2021-02-18 11:30:00,264.03,264.06,263.43,264.06,3900.0,264.03,264.06,263.43,264.06,3900.0
2021-02-18 12:00:00,264.46,265.11,264.35,264.91,1519.0,264.46,265.11,264.35,264.91,1519.0
2021-02-18 12:30:00,265.1,265.12,264.6,264.99,1500.0,265.1,265.12,264.6,264.99,1500.0
2021-02-18 13:00:00,265.44,266.06,265.28,266.06,3479.0,265.44,266.06,265.28,266.06,3479.0
2021-02-18 13:30:00,266.05,266.05,265.48,265.57,2050.0,266.05,266.05,265.48,265.57,2050.0
2021-02-18 14:00:00,265.82,266.78,265.34,266.78,2600.0,265.82,266.78,265.34,266.78,2600.0
2021-02-18 14:30:00,266.87,266.88,266.01,266.5,3350.0,266.87,266.88,266.01,266.5,3350.0
2021-02-18 15:00:00,266.71,266.84,266.51,266.74,2972.0,266.71,266.84,266.51,266.74,2972.0
2021-02-18 15:30:00,266.76,266.81,266.05,266.21,13690.0,266.76,266.81,266.05,266.21,13690.0
2021-02-19 09:30:00,266.56,267.88,265.12,265.6,10167.0,266.56,267.88,265.12,265.6,10167.0
2021-02-19 10:00:00,265.29,267.27,265.09,267.21,6119.0,265.29,267.27,265.09,267.21,6119.0
2021-02-19 10:30:00,267.06,267.5,266.76,266.98,3387.0,267.06,267.5,266.76,266.98,3387.0
2021-02-19 11:00:00,267.16,267.65,266.44,266.65,5499.0,267.16,267.65,266.44,266.65,5499.0
2021-02-19 11:30:00,266.85,267.14,266.6,266.6,4200.0,266.85,267.14,266.6,266.6,4200.0
2021-02-19 12:00:00,266.17,266.68,266.07,266.44,1880.0,266.17,266.68,266.07,266.44,1880.0
2021-02-19 12:30:00,266.46,266.46,265.0,265.18,2102.0,266.46,266.46,265.0,265.18,2102.0
2021-02-19 13:00:00,265.15,265.15,263.25,263.4,5301.0,265.15,265.15,263.25,263.4,5301.0
2021-02-19 13:30:00,263.27,263.71,262.76,263.5,3773.0,263.27,263.71,262.76,263.5,3773.0
2021-02-19 14:00:00,263.51,263.51,261.24,261.24,6500.0,263.51,263.51,261.24,261.24,6500.0
2021-02-19 14:30:00,261.65,262.1,261.2,262.1,4902.0,261.65,262.1,261.2,262.1,4902.0
2021-02-19 15:00:00,262.04,262.18,260.49,260.93,8591.0,262.04,262.18,260.49,260.93,8591.0
2021-02-19 15:30:00,260.82,261.21,258.75,259.55,50608.0,260.82,261.21,258.75,259.55,50608.0
2021-02-22 09:30:00,259.29,259.29,252.9,253.3,21797.0,259.29,259.29,252.9,253.3,21797.0
2021-02-22 10:00:00,253.71,253.87,250.32,251.86,9089.0,253.71,253.87,250.32,251.86,9089.0
2021-02-22 10:30:00,251.83,251.98,250.36,250.41,10822.0,251.83,251.98,250.36,250.41,10822.0
2021-02-22 11:00:00,250.54,250.89,249.08,250.36,8705.0,250.54,250.89,249.08,250.36,8705.0
2021-02-22 11:30:00,250.01,250.2,249.36,249.59,5006.0,250.01,250.2,249.36,249.59,5006.0
2021-02-22 12:00:00,249.89,251.0,249.86,250.5,3803.0,249.89,251.0,249.86,250.5,3803.0
2021-02-22 12:30:00,250.51,251.04,250.31,251.04,4884.0,250.51,251.04,250.31,251.04,4884.0
2021-02-22 13:00:00,251.21,251.57,250.95,251.42,3440.0,251.21,251.57,250.95,251.42,3440.0
2021-02-22 13:30:00,251.99,253.62,251.76,252.96,6955.0,251.99,253.62,251.76,252.96,6955.0
2021-02-22 14:00:00,253.15,253.82,252.75,253.44,4895.0,253.15,253.82,252.75,253.44,4895.0
2021-02-22 14:30:00,253.46,253.83,252.78,253.24,4800.0,253.46,253.83,252.78,253.24,4800.0
2021-02-22 15:00:00,253.18,253.39,252.62,252.62,4022.0,253.18,253.39,252.62,252.62,4022.0
2021-02-22 15:30:00,252.68,252.68,249.54,249.81,43066.0,252.68,252.68,249.54,249.81,43066.0
2021-02-23 09:30:00,247.57,251.74,244.47,245.19,31922.0,247.57,251.74,244.47,245.19,31922.0
2021-02-23 10:00:00,245.19,245.7,243.0,245.22,32976.0,245.19,245.7,243.0,245.22,32976.0
2021-02-23 10:30:00,245.44,248.35,244.73,247.35,34862.0,245.44,248.35,244.73,247.35,34862.0
2021-02-23 11:00:00,247.08,247.94,245.17,245.4,14326.0,247.08,247.94,245.17,245.4,14326.0
2021-02-23 11:30:00,245.35,245.92,244.89,245.44,12399.0,245.35,245.92,244.89,245.44,12399.0
2021-02-23 12:00:00,245.45,245.76,244.87,245.04,19191.0,245.45,245.76,244.87,245.04,19191.0
2021-02-23 12:30:00,245.22,245.41,243.16,243.5,12355.0,245.22,245.41,243.16,243.5,12355.0
2021-02-23 13:00:00,243.56,245.78,243.45,245.51,7809.0,243.56,245.78,243.45,245.51,7809.0
2021-02-23 13:30:00,245.42,245.69,244.99,245.69,17082.0,245.42,245.69,244.99,245.69,17082.0
2021-02-23 14:00:00,245.63,247.42,244.98,247.42,17718.0,245.63,247.42,244.98,247.42,17718.0
2021-02-23 14:30:00,247.17,247.17,245.76,246.59,16986.0,247.17,247.17,245.76,246.59,16986.0
2021-02-23 15:00:00,246.93,249.47,246.58,249.16,13964.0,246.93,249.47,246.58,249.16,13964.0
2021-02-23 15:30:00,249.09,249.73,247.84,248.06,39144.0,249.09,249.73,247.84,248.06,39144.0
2021-02-24 09:30:00,244.87,251.17,243.69,244.31,49296.0,244.87,251.17,243.69,244.31,49296.0
2021-02-24 10:00:00,244.47,247.95,244.01,245.79,21835.0,244.47,247.95,244.01,245.79,21835.0
2021-02-24 10:30:00,245.94,246.66,244.33,245.52,25750.0,245.94,246.66,244.33,245.52,25750.0
2021-02-24 11:00:00,245.6,249.89,245.0,249.39,49348.0,245.6,249.89,245.0,249.39,49348.0
2021-02-24 11:30:00,249.52,249.52,247.57,249.04,69041.0,249.52,249.52,247.57,249.04,69041.0
2021-02-24 12:00:00,249.36,249.36,247.78,248.93,9837.0,249.36,249.36,247.78,248.93,9837.0
2021-02-24 12:30:00,249.02,249.61,248.49,248.49,8500.0,249.02,249.61,248.49,248.49,8500.0
2021-02-24 13:00:00,248.51,249.18,248.13,249.18,9958.0,248.51,249.18,248.13,249.18,9958.0
2021-02-24 13:30:00,249.29,250.7,249.28,249.99,19730.0,249.29,250.7,249.28,249.99,19730.0
2021-02-24 14:00:00,250.31,251.29,249.5,250.31,19430.0,250.31,251.29,249.5,250.31,19430.0
2021-02-24 14:30:00,250.23,250.91,249.83,250.48,11299.0,250.23,250.91,249.83,250.48,11299.0
2021-02-24 15:00:00,250.56,251.24,250.12,250.99,12283.0,250.56,251.24,250.12,250.99,12283.0
2021-02-24 15:30:00,250.66,251.56,249.5,251.35,76129.0,250.66,251.56,249.5,251.35,76129.0
2021-02-25 09:30:00,251.31,254.44,250.94,253.13,8158.0,251.31,254.44,250.94,253.13,8158.0
2021-02-25 10:00:00,252.29,252.8,249.79,249.83,10628.0,252.29,252.8,249.79,249.83,10628.0
2021-02-25 10:30:00,250.18,250.41,247.52,248.1,13787.0,250.18,250.41,247.52,248.1,13787.0
2021-02-25 11:00:00,247.89,248.88,246.45,246.82,20451.0,247.89,248.88,246.45,246.82,20451.0
2021-02-25 11:30:00,246.69,246.69,245.0,245.57,5900.0,246.69,246.69,245.0,245.57,5900.0
2021-02-25 12:00:00,246.02,247.59,245.6,245.98,21395.0,246.02,247.59,245.6,245.98,21395.0
2021-02-25 12:30:00,245.77,246.43,245.0,245.24,9996.0,245.77,246.43,245.0,245.24,9996.0
2021-02-25 13:00:00,245.27,246.89,245.0,246.68,11781.0,245.27,246.89,245.0,246.68,11781.0
2021-02-25 13:30:00,246.7,246.71,245.2,245.3,14680.0,246.7,246.71,245.2,245.3,14680.0
2021-02-25 14:00:00,245.3,246.77,245.0,246.67,9242.0,245.3,246.77,245.0,246.67,9242.0
2021-02-25 14:30:00,246.52,246.52,245.18,245.81,4875.0,246.52,246.52,245.18,245.81,4875.0
2021-02-25 15:00:00,245.9,245.9,244.99,245.29,12725.0,245.9,245.9,244.99,245.29,12725.0
2021-02-25 15:30:00,245.17,247.48,244.97,246.56,43255.0,245.17,247.48,244.97,246.56,43255.0
2021-02-26 09:30:00,247.09,249.87,246.86,246.86,19563.0,247.09,249.87,246.86,246.86,19563.0
2021-02-26 10:00:00,246.86,246.86,244.98,244.98,14553.0,246.86,246.86,244.98,244.98,14553.0
2021-02-26 10:30:00,244.97,247.35,244.96,247.01,7308.0,244.97,247.35,244.96,247.01,7308.0
2021-02-26 11:00:00,247.34,247.72,246.1,246.36,7710.0,247.34,247.72,246.1,246.36,7710.0
2021-02-26 11:30:00,246.4,249.58,246.4,249.05,5055.0,246.4,249.58,246.4,249.05,5055.0
2021-02-26 12:00:00,249.15,250.3,248.67,249.5,5107.0,249.15,250.3,248.67,249.5,5107.0
2021-02-26 12:30:00,249.76,251.39,249.62,249.93,6689.0,249.76,251.39,249.62,249.93,6689.0
2021-02-26 13:00:00,249.59,250.32,249.39,249.99,3072.0,249.59,250.32,249.39,249.99,3072.0
2021-02-26 13:30:00,249.7,249.7,248.39,249.29,4981.0,249.7,249.7,248.39,249.29,4981.0
2021-02-26 14:00:00,249.29,249.31,248.16,248.81,7365.0,249.29,249.31,248.16,248.81,7365.0
2021-02-26 14:30:00,248.72,249.93,248.15,249.41,13317.0,248.72,249.93,248.15,249.41,13317.0
2021-02-26 15:00:00,249.46,251.21,249.31,249.31,11387.0,249.46,251.21,249.31,249.31,11387.0
2021-02-26 15:30:00,249.46,251.76,249.46,250.89,65246.0,249.46,251.76,249.46,250.89,65246.0
2021-03-01 09:30:00,253.83,256.5,253.44,254.9,12696.0,253.83,256.5,253.44,254.9,12696.0
2021-03-01 10:00:00,253.22,253.23,251.5,252.72,4119.0,253.22,253.23,251.5,252.72,4119.0
2021-03-01 10:30:00,252.26,254.7,251.01,251.72,22720.0,252.26,254.7,251.01,251.72,22720.0
2021-03-01 11:00:00,251.54,255.34,251.53,255.34,16224.0,251.54,255.34,251.53,255.34,16224.0
2021-03-01 11:30:00,255.36,256.12,254.91,255.28,4651.0,255.36,256.12,254.91,255.28,4651.0
2021-03-01 12:00:00,255.37,255.94,254.82,255.11,3480.0,255.37,255.94,254.82,255.11,3480.0
2021-03-01 12:30:00,255.16,255.87,255.16,255.29,1830.0,255.16,255.87,255.16,255.29,1830.0
2021-03-01 13:00:00,255.24,255.78,255.22,255.68,2204.0,255.24,255.78,255.22,255.68,2204.0
2021-03-01 13:30:00,255.69,256.01,255.42,255.42,2026.0,255.69,256.01,255.42,255.42,2026.0
2021-03-01 14:00:00,255.58,255.72,254.93,255.0,3021.0,255.58,255.72,254.93,255.0,3021.0
2021-03-01 14:30:00,254.69,255.27,254.2,255.27,5308.0,254.69,255.27,254.2,255.27,5308.0
2021-03-01 15:00:00,255.37,256.89,255.26,256.89,7995.0,255.37,256.89,255.26,256.89,7995.0
2021-03-01 15:30:00,256.78,256.78,255.18,255.97,20127.0,256.78,256.78,255.18,255.97,20127.0
2021-03-02 09:30:00,256.03,257.41,252.63,253.78,5971.0,256.03,257.41,252.63,253.78,5971.0
2021-03-02 10:00:00,253.72,253.73,250.71,250.76,9372.0,253.72,253.73,250.71,250.76,9372.0
2021-03-02 10:30:00,250.8,251.85,250.17,250.17,7557.0,250.8,251.85,250.17,250.17,7557.0
2021-03-02 11:00:00,250.18,251.96,249.43,251.54,9005.0,250.18,251.96,249.43,251.54,9005.0
2021-03-02 11:30:00,251.46,252.2,250.62,251.9,2200.0,251.46,252.2,250.62,251.9,2200.0
2021-03-02 12:00:00,251.81,252.04,251.32,251.7,4140.0,251.81,252.04,251.32,251.7,4140.0
2021-03-02 12:30:00,251.93,252.56,251.76,251.76,4898.0,251.93,252.56,251.76,251.76,4898.0
2021-03-02 13:00:00,252.08,252.42,251.21,251.4,3821.0,252.08,252.42,251.21,251.4,3821.0
2021-03-02 13:30:00,251.88,252.4,251.56,252.02,6682.0,251.88,252.4,251.56,252.02,6682.0
2021-03-02 14:00:00,252.17,252.26,251.67,251.97,6800.0,252.17,252.26,251.67,251.97,6800.0
2021-03-02 14:30:00,252.06,252.24,251.54,251.87,2500.0,252.06,252.24,251.54,251.87,2500.0
2021-03-02 15:00:00,252.07,252.18,250.71,251.0,5725.0,252.07,252.18,250.71,251.0,5725.0
2021-03-02 15:30:00,250.97,251.83,250.5,251.09,21291.0,250.97,251.83,250.5,251.09,21291.0
2021-03-03 09:30:00,250.63,250.63,245.0,245.0,9667.0,250.63,250.63,245.0,245.0,9667.0
2021-03-03 10:00:00,245.36,245.71,244.96,244.97,21113.0,245.36,245.71,244.96,244.97,21113.0
2021-03-03 10:30:00,244.95,245.7,244.14,245.22,14515.0,244.95,245.7,244.14,245.22,14515.0
2021-03-03 11:00:00,245.79,248.33,245.78,248.06,3938.0,245.79,248.33,245.78,248.06,3938.0
2021-03-03 11:30:00,248.09,248.1,247.05,247.68,4327.0,248.09,248.1,247.05,247.68,4327.0
2021-03-03 12:00:00,247.6,247.6,246.74,246.74,2217.0,247.6,247.6,246.74,246.74,2217.0
2021-03-03 12:30:00,246.63,246.74,245.32,245.54,3003.0,246.63,246.74,245.32,245.54,3003.0
2021-03-03 13:00:00,245.01,245.81,245.0,245.81,9791.0,245.01,245.81,245.0,245.81,9791.0
2021-03-03 13:30:00,245.35,245.91,245.35,245.49,1225.0,245.35,245.91,245.35,245.49,1225.0
2021-03-03 14:00:00,245.58,245.68,244.99,245.21,14450.0,245.58,245.68,244.99,245.21,14450.0
2021-03-03 14:30:00,245.36,245.36,243.05,244.09,17807.0,245.36,245.36,243.05,244.09,17807.0
2021-03-03 15:00:00,243.99,244.51,242.34,242.76,17930.0,243.99,244.51,242.34,242.76,17930.0
2021-03-03 15:30:00,242.75,243.18,240.16,241.43,52013.0,242.75,243.18,240.16,241.43,52013.0
2021-03-04 09:30:00,240.3,243.32,238.03,239.68,27998.0,240.3,243.32,238.03,239.68,27998.0
2021-03-04 10:00:00,239.68,239.83,236.14,237.61,20294.0,239.68,239.83,236.14,237.61,20294.0
2021-03-04 10:30:00,237.61,239.49,237.6,238.9,20711.0,237.61,239.49,237.6,238.9,20711.0
2021-03-04 11:00:00,238.86,239.42,238.31,239.14,11465.0,238.86,239.42,238.31,239.14,11465.0
2021-03-04 11:30:00,239.26,240.54,238.44,240.36,10076.0,239.26,240.54,238.44,240.36,10076.0
2021-03-04 12:00:00,240.3,240.3,236.22,236.49,11751.0,240.3,240.3,236.22,236.49,11751.0
2021-03-04 12:30:00,236.49,236.79,233.34,233.8,13720.0,236.49,236.79,233.34,233.8,13720.0
2021-03-04 13:00:00,233.78,234.56,231.05,232.44,26581.0,233.78,234.56,231.05,232.44,26581.0
2021-03-04 13:30:00,232.33,232.34,229.13,229.13,20696.0,232.33,232.34,229.13,229.13,20696.0
2021-03-04 14:00:00,229.58,233.67,229.56,233.67,16831.0,229.58,233.67,229.56,233.67,16831.0
2021-03-04 14:30:00,233.36,233.46,231.61,232.83,17979.0,233.36,233.46,231.61,232.83,17979.0
2021-03-04 15:00:00,232.83,232.88,230.76,231.38,23364.0,232.83,232.88,230.76,231.38,23364.0
2021-03-04 15:30:00,231.28,232.35,228.32,229.87,79215.0,231.28,232.35,228.32,229.87,79215.0
2021-03-05 09:30:00,229.43,231.04,224.63,224.89,35007.0,229.43,231.04,224.63,224.89,35007.0
2021-03-05 10:00:00,225.23,228.03,224.61,225.36,22811.0,225.23,228.03,224.61,225.36,22811.0
2021-03-05 10:30:00,225.02,225.43,223.12,223.12,17946.0,225.02,225.43,223.12,223.12,17946.0
2021-03-05 11:00:00,223.58,224.28,221.39,221.99,19914.0,223.58,224.28,221.39,221.99,19914.0
2021-03-05 11:30:00,222.13,224.33,222.13,224.33,24393.0,222.13,224.33,222.13,224.33,24393.0
2021-03-05 12:00:00,224.17,227.84,224.17,227.6,11693.0,224.17,227.84,224.17,227.6,11693.0
2021-03-05 12:30:00,227.88,228.58,227.32,227.32,8723.0,227.88,228.58,227.32,227.32,8723.0
2021-03-05 13:00:00,227.59,228.97,226.94,228.83,11350.0,227.59,228.97,226.94,228.83,11350.0
2021-03-05 13:30:00,229.09,229.49,228.55,229.08,11294.0,229.09,229.49,228.55,229.08,11294.0
2021-03-05 14:00:00,229.4,230.04,228.06,230.04,13769.0,229.4,230.04,228.06,230.04,13769.0
2021-03-05 14:30:00,230.52,230.57,229.19,229.98,16908.0,230.52,230.57,229.19,229.98,16908.0
2021-03-05 15:00:00,230.08,230.33,229.12,230.11,16442.0,230.08,230.33,229.12,230.11,16442.0
2021-03-05 15:30:00,230.15,231.13,229.86,230.23,34296.0,230.15,231.13,229.86,230.23,34296.0
2021-03-08 09:30:00,230.22,230.59,223.73,227.47,23256.0,230.22,230.59,223.73,227.47,23256.0
2021-03-08 10:00:00,227.81,230.54,227.01,230.1,14278.0,227.81,230.54,227.01,230.1,14278.0
2021-03-08 10:30:00,230.3,231.03,229.7,231.03,11591.0,230.3,231.03,229.7,231.03,11591.0
2021-03-08 11:00:00,231.03,231.34,230.07,230.33,15241.0,231.03,231.34,230.07,230.33,15241.0
2021-03-08 11:30:00,230.15,231.26,229.14,229.55,9514.0,230.15,231.26,229.14,229.55,9514.0
2021-03-08 12:00:00,229.28,229.75,227.53,227.92,9065.0,229.28,229.75,227.53,227.92,9065.0
2021-03-08 12:30:00,228.13,228.97,227.89,228.9,7667.0,228.13,228.97,227.89,228.9,7667.0
2021-03-08 13:00:00,228.78,230.19,228.2,229.73,8900.0,228.78,230.19,228.2,229.73,8900.0
2021-03-08 13:30:00,229.77,229.8,227.89,227.89,7373.0,229.77,229.8,227.89,227.89,7373.0
2021-03-08 14:00:00,228.3,229.37,228.04,228.52,8993.0,228.3,229.37,228.04,228.52,8993.0
2021-03-08 14:30:00,228.81,228.91,226.66,226.72,10327.0,228.81,228.91,226.66,226.72,10327.0
2021-03-08 15:00:00,226.79,226.79,224.33,224.46,13687.0,226.79,226.79,224.33,224.46,13687.0
2021-03-08 15:30:00,224.34,225.84,224.33,224.45,29933.0,224.34,225.84,224.33,224.45,29933.0
2021-03-09 09:30:00,229.74,232.18,229.74,230.87,39912.0,229.74,232.18,229.74,230.87,39912.0
2021-03-09 10:00:00,230.86,233.5,230.86,232.84,57396.0,230.86,233.5,230.86,232.84,57396.0
2021-03-09 10:30:00,232.6,233.0,230.62,231.51,14308.0,232.6,233.0,230.62,231.51,14308.0
2021-03-09 11:00:00,230.95,233.0,230.91,232.66,10937.0,230.95,233.0,230.91,232.66,10937.0
2021-03-09 11:30:00,232.54,233.0,230.22,231.33,19434.0,232.54,233.0,230.22,231.33,19434.0
2021-03-09 12:00:00,231.62,232.31,231.62,231.83,8907.0,231.62,232.31,231.62,231.83,8907.0
2021-03-09 12:30:00,231.83,231.83,231.1,231.22,12349.0,231.83,231.83,231.1,231.22,12349.0
2021-03-09 13:00:00,231.45,232.46,231.14,232.13,15409.0,231.45,232.46,231.14,232.13,15409.0
2021-03-09 13:30:00,232.01,232.28,231.22,232.01,15373.0,232.01,232.28,231.22,232.01,15373.0
2021-03-09 14:00:00,231.92,231.96,231.0,231.0,12057.0,231.92,231.96,231.0,231.0,12057.0
2021-03-09 14:30:00,231.0,231.46,230.71,231.21,12780.0,231.0,231.46,230.71,231.21,12780.0
2021-03-09 15:00:00,231.06,231.47,230.91,231.42,11554.0,231.06,231.47,230.91,231.42,11554.0
2021-03-09 15:30:00,231.45,232.44,229.63,230.73,65955.0,231.45,232.44,229.63,230.73,65955.0
2021-03-10 09:30:00,232.64,232.99,231.24,231.9,12858.0,232.64,232.99,231.24,231.9,12858.0
2021-03-10 10:00:00,232.06,235.0,231.88,232.38,11907.0,232.06,235.0,231.88,232.38,11907.0
2021-03-10 10:30:00,232.39,233.73,231.87,232.53,10954.0,232.39,233.73,231.87,232.53,10954.0
2021-03-10 11:00:00,232.51,232.88,232.0,232.24,8373.0,232.51,232.88,232.0,232.24,8373.0
2021-03-10 11:30:00,232.55,233.25,232.04,232.94,15823.0,232.55,233.25,232.04,232.94,15823.0
2021-03-10 12:00:00,232.81,233.05,231.24,231.25,5482.0,232.81,233.05,231.24,231.25,5482.0
2021-03-10 12:30:00,231.3,231.97,231.11,231.71,5828.0,231.3,231.97,231.11,231.71,5828.0
2021-03-10 13:00:00,231.91,232.06,230.69,230.95,17692.0,231.91,232.06,230.69,230.95,17692.0
2021-03-10 13:30:00,231.1,231.1,228.43,229.21,8458.0,231.1,231.1,228.43,229.21,8458.0
2021-03-10 14:00:00,229.21,229.59,228.74,229.2,7607.0,229.21,229.59,228.74,229.2,7607.0
2021-03-10 14:30:00,229.2,230.19,228.88,229.8,7981.0,229.2,230.19,228.88,229.8,7981.0
2021-03-10 15:00:00,229.62,229.86,228.03,229.35,25559.0,229.62,229.86,228.03,229.35,25559.0
2021-03-10 15:30:00,229.5,229.96,228.71,228.94,29890.0,229.5,229.96,228.71,228.94,29890.0
2021-03-11 09:30:00,231.41,234.54,231.41,233.97,7855.0,231.41,234.54,231.41,233.97,7855.0
2021-03-11 10:00:00,234.34,234.67,230.67,230.67,4611.0,234.34,234.67,230.67,230.67,4611.0
2021-03-11 10:30:00,230.69,232.37,230.63,232.34,3896.0,230.69,232.37,230.63,232.34,3896.0
2021-03-11 11:00:00,232.69,232.98,231.69,232.19,4700.0,232.69,232.98,231.69,232.19,4700.0
2021-03-11 11:30:00,232.18,233.05,232.17,232.66,5023.0,232.18,233.05,232.17,232.66,5023.0
2021-03-11 12:00:00,232.47,232.59,231.91,231.91,13517.0,232.47,232.59,231.91,231.91,13517.0
2021-03-11 12:30:00,231.94,232.41,231.9,232.01,19655.0,231.94,232.41,231.9,232.01,19655.0
2021-03-11 13:00:00,232.02,233.52,232.01,232.89,21231.0,232.02,233.52,232.01,232.89,21231.0
2021-03-11 13:30:00,233.11,233.27,232.67,232.67,5194.0,233.11,233.27,232.67,232.67,5194.0
2021-03-11 14:00:00,232.61,233.58,232.61,233.58,6803.0,232.61,233.58,232.61,233.58,6803.0
2021-03-11 14:30:00,233.58,233.77,232.59,232.59,4254.0,233.58,233.77,232.59,232.59,4254.0
2021-03-11 15:00:00,232.73,233.59,232.59,233.25,9858.0,232.73,233.59,232.59,233.25,9858.0
2021-03-11 15:30:00,233.36,233.48,232.31,232.76,40562.0,233.36,233.48,232.31,232.76,40562.0
2021-03-12 09:30:00,231.22,232.45,228.37,230.51,10324.0,231.22,232.45,228.37,230.51,10324.0
2021-03-12 10:00:00,229.71,231.1,229.68,229.72,10024.0,229.71,231.1,229.68,229.72,10024.0
2021-03-12 10:30:00,229.73,230.28,229.25,229.9,10905.0,229.73,230.28,229.25,229.9,10905.0
2021-03-12 11:00:00,229.84,230.2,229.0,229.88,4951.0,229.84,230.2,229.0,229.88,4951.0
2021-03-12 11:30:00,229.92,230.35,229.57,229.8,5827.0,229.92,230.35,229.57,229.8,5827.0
2021-03-12 12:00:00,229.8,230.08,229.41,229.5,11811.0,229.8,230.08,229.41,229.5,11811.0
2021-03-12 12:30:00,229.5,230.38,229.01,229.56,24262.0,229.5,230.38,229.01,229.56,24262.0
2021-03-12 13:00:00,229.6,230.28,229.48,229.97,8565.0,229.6,230.28,229.48,229.97,8565.0
2021-03-12 13:30:00,229.97,230.58,229.82,229.82,35355.0,229.97,230.58,229.82,229.82,35355.0
2021-03-12 14:00:00,230.0,230.35,229.41,229.65,76777.0,230.0,230.35,229.41,229.65,76777.0
2021-03-12 14:30:00,229.65,230.06,229.56,229.87,13515.0,229.65,230.06,229.56,229.87,13515.0
2021-03-12 15:00:00,229.77,230.25,229.67,229.84,13575.0,229.77,230.25,229.67,229.84,13575.0
2021-03-12 15:30:00,229.78,231.12,229.61,230.76,59146.0,229.78,231.12,229.61,230.76,59146.0
2021-03-15 09:30:00,233.2,233.6,229.73,230.51,37450.0,233.2,233.6,229.73,230.51,37450.0
2021-03-15 10:00:00,230.61,231.67,229.67,230.01,21776.0,230.61,231.67,229.67,230.01,21776.0
2021-03-15 10:30:00,230.14,232.83,230.0,232.16,33180.0,230.14,232.83,230.0,232.16,33180.0
2021-03-15 11:00:00,231.98,232.75,231.59,231.87,21259.0,231.98,232.75,231.59,231.87,21259.0
2021-03-15 11:30:00,231.92,233.56,231.63,232.89,50753.0,231.92,233.56,231.63,232.89,50753.0
2021-03-15 12:00:00,232.84,234.25,232.84,233.8,43858.0,232.84,234.25,232.84,233.8,43858.0
2021-03-15 12:30:00,234.1,234.37,233.19,233.21,23065.0,234.1,234.37,233.19,233.21,23065.0
2021-03-15 13:00:00,233.25,233.95,233.19,233.71,32440.0,233.25,233.95,233.19,233.71,32440.0
2021-03-15 13:30:00,233.71,234.53,233.47,233.88,40206.0,233.71,234.53,233.47,233.88,40206.0
2021-03-15 14:00:00,234.02,234.71,234.02,234.26,18915.0,234.02,234.71,234.02,234.26,18915.0
2021-03-15 14:30:00,234.26,234.44,233.76,233.78,9573.0,234.26,234.44,233.76,233.78,9573.0
2021-03-15 15:00:00,233.78,234.08,233.45,234.06,15424.0,233.78,234.08,233.45,234.06,15424.0
2021-03-15 15:30:00,233.96,235.87,233.31,234.79,65076.0,233.96,235.87,233.31,234.79,65076.0
2021-03-16 09:30:00,236.4,236.92,233.04,234.09,18191.0,236.4,236.92,233.04,234.09,18191.0
2021-03-16 10:00:00,234.1,234.88,231.13,231.69,14195.0,234.1,234.88,231.13,231.69,14195.0
2021-03-16 10:30:00,231.73,232.92,231.23,232.73,10900.0,231.73,232.92,231.23,232.73,10900.0
2021-03-16 11:00:00,233.13,234.33,230.7,234.04,20203.0,233.13,234.33,230.7,234.04,20203.0
2021-03-16 11:30:00,234.37,234.41,232.81,233.2,28717.0,234.37,234.41,232.81,233.2,28717.0
2021-03-16 12:00:00,232.9,233.47,229.99,231.09,57789.0,232.9,233.47,229.99,231.09,57789.0
2021-03-16 12:30:00,231.34,231.55,228.81,229.98,19588.0,231.34,231.55,228.81,229.98,19588.0
2021-03-16 13:00:00,229.86,231.19,229.64,229.87,14199.0,229.86,231.19,229.64,229.87,14199.0
2021-03-16 13:30:00,230.25,230.25,229.08,229.92,89657.0,230.25,230.25,229.08,229.92,89657.0
2021-03-16 14:00:00,229.91,230.45,227.56,227.74,15199.0,229.91,230.45,227.56,227.74,15199.0
2021-03-16 14:30:00,227.69,228.2,226.68,227.75,31039.0,227.69,228.2,226.68,227.75,31039.0
2021-03-16 15:00:00,227.79,228.17,227.06,228.03,18319.0,227.79,228.17,227.06,228.03,18319.0
2021-03-16 15:30:00,228.15,230.49,228.15,230.05,58071.0,228.15,230.49,228.15,230.05,58071.0
2021-03-17 09:30:00,228.81,228.81,225.94,227.97,10289.0,228.81,228.81,225.94,227.97,10289.0
2021-03-17 10:00:00,228.07,229.07,227.49,228.86,8712.0,228.07,229.07,227.49,228.86,8712.0
2021-03-17 10:30:00,228.3,229.64,228.3,229.59,54316.0,228.3,229.64,228.3,229.59,54316.0
2021-03-17 11:00:00,229.04,229.62,228.31,228.67,11284.0,229.04,229.62,228.31,228.67,11284.0
2021-03-17 11:30:00,228.51,228.51,227.58,227.99,4450.0,228.51,228.51,227.58,227.99,4450.0
2021-03-17 12:00:00,227.99,228.74,227.5,228.43,37705.0,227.99,228.74,227.5,228.43,37705.0
2021-03-17 12:30:00,228.08,228.97,227.59,228.53,26363.0,228.08,228.97,227.59,228.53,26363.0
2021-03-17 13:00:00,228.37,229.2,228.15,229.05,6500.0,228.37,229.2,228.15,229.05,6500.0
2021-03-17 13:30:00,229.11,229.5,227.98,227.99,3800.0,229.11,229.5,227.98,227.99,3800.0
2021-03-17 14:00:00,229.62,230.19,228.55,229.08,4753.0,229.62,230.19,228.55,229.08,4753.0
2021-03-17 14:30:00,229.11,230.72,228.6,230.67,10400.0,229.11,230.72,228.6,230.67,10400.0
2021-03-17 15:00:00,230.86,232.07,230.78,231.34,38140.0,230.86,232.07,230.78,231.34,38140.0
2021-03-17 15:30:00,231.13,232.04,230.37,231.93,45292.0,231.13,232.04,230.37,231.93,45292.0
2021-03-18 09:30:00,230.16,230.16,227.01,228.23,25013.0,230.16,230.16,227.01,228.23,25013.0
2021-03-18 10:00:00,228.83,228.83,227.05,227.05,6828.0,228.83,228.83,227.05,227.05,6828.0
2021-03-18 10:30:00,227.09,228.21,226.21,227.82,16147.0,227.09,228.21,226.21,227.82,16147.0
2021-03-18 11:00:00,228.0,228.14,227.08,227.37,6400.0,228.0,228.14,227.08,227.37,6400.0
2021-03-18 11:30:00,227.37,227.81,227.04,227.19,5851.0,227.37,227.81,227.04,227.19,5851.0
2021-03-18 12:00:00,227.4,227.48,226.94,227.22,8545.0,227.4,227.48,226.94,227.22,8545.0
2021-03-18 12:30:00,227.08,227.79,226.67,227.02,7189.0,227.08,227.79,226.67,227.02,7189.0
2021-03-18 13:00:00,227.35,227.8,226.95,227.56,4211.0,227.35,227.8,226.95,227.56,4211.0
2021-03-18 13:30:00,227.75,228.4,227.72,228.25,9016.0,227.75,228.4,227.72,228.25,9016.0
2021-03-18 14:00:00,228.03,228.12,225.37,225.37,8320.0,228.03,228.12,225.37,225.37,8320.0
2021-03-18 14:30:00,225.37,225.58,224.28,225.12,11746.0,225.37,225.58,224.28,225.12,11746.0
2021-03-18 15:00:00,224.97,225.37,224.61,225.29,9919.0,224.97,225.37,224.61,225.29,9919.0
2021-03-18 15:30:00,225.34,225.62,222.24,222.73,68443.0,225.34,225.62,222.24,222.73,68443.0
2021-03-19 09:30:00,223.95,223.98,222.24,223.45,50288.0,223.95,223.98,222.24,223.45,50288.0
2021-03-19 10:00:00,223.8,223.82,221.08,223.66,15501.0,223.8,223.82,221.08,223.66,15501.0
2021-03-19 10:30:00,223.59,223.9,222.35,223.3,36745.0,223.59,223.9,222.35,223.3,36745.0
2021-03-19 11:00:00,223.13,223.5,222.4,222.59,17205.0,223.13,223.5,222.4,222.59,17205.0
2021-03-19 11:30:00,222.56,223.35,222.08,223.17,7162.0,222.56,223.35,222.08,223.17,7162.0
2021-03-19 12:00:00,223.36,223.62,222.78,222.94,13654.0,223.36,223.62,222.78,222.94,13654.0
2021-03-19 12:30:00,223.08,223.5,222.91,223.4,7145.0,223.08,223.5,222.91,223.4,7145.0
2021-03-19 13:00:00,223.4,223.4,223.02,223.26,11051.0,223.4,223.4,223.02,223.26,11051.0
2021-03-19 13:30:00,223.45,223.45,222.87,223.02,12170.0,223.45,223.45,222.87,223.02,12170.0
2021-03-19 14:00:00,223.04,223.09,221.64,222.36,55852.0,223.04,223.09,221.64,222.36,55852.0
2021-03-19 14:30:00,222.33,223.29,222.33,223.17,13657.0,222.33,223.29,222.33,223.17,13657.0
2021-03-19 15:00:00,223.17,223.5,222.35,223.05,17019.0,223.17,223.5,222.35,223.05,17019.0
2021-03-19 15:30:00,222.86,223.13,219.0,220.05,98495.0,222.86,223.13,219.0,220.05,98495.0
2021-03-22 09:30:00,219.99,224.23,219.97,224.23,45331.0,219.99,224.23,219.97,224.23,45331.0
2021-03-22 10:00:00,224.07,226.02,223.82,225.34,30448.0,224.07,226.02,223.82,225.34,30448.0
2021-03-22 10:30:00,225.32,226.0,224.21,226.0,15049.0,225.32,226.0,224.21,226.0,15049.0
2021-03-22 11:00:00,226.14,227.35,226.04,226.76,7169.0,226.14,227.35,226.04,226.76,7169.0
2021-03-22 11:30:00,226.65,227.12,226.11,226.61,10012.0,226.65,227.12,226.11,226.61,10012.0
2021-03-22 12:00:00,226.67,228.42,226.65,228.12,7703.0,226.67,228.42,226.65,228.12,7703.0
2021-03-22 12:30:00,228.26,228.77,227.94,228.04,11334.0,228.26,228.77,227.94,228.04,11334.0
2021-03-22 13:00:00,228.19,229.73,228.1,229.73,15535.0,228.19,229.73,228.1,229.73,15535.0
2021-03-22 13:30:00,229.81,230.63,229.67,229.67,12781.0,229.81,230.63,229.67,229.67,12781.0
2021-03-22 14:00:00,229.8,230.33,229.49,229.73,10040.0,229.8,230.33,229.49,229.73,10040.0
2021-03-22 14:30:00,229.78,230.08,228.91,229.98,10632.0,229.78,230.08,228.91,229.98,10632.0
2021-03-22 15:00:00,229.97,230.35,229.0,229.97,34161.0,229.97,230.35,229.0,229.97,34161.0
2021-03-22 15:30:00,229.8,230.33,229.3,230.08,63204.0,229.8,230.33,229.3,230.08,63204.0
2021-03-23 09:30:00,229.86,229.86,226.2,226.68,8599.0,229.86,229.86,226.2,226.68,8599.0
2021-03-23 10:00:00,226.46,229.76,225.71,229.15,11590.0,226.46,229.76,225.71,229.15,11590.0
2021-03-23 10:30:00,229.6,230.28,228.62,229.95,8475.0,229.6,230.28,228.62,229.95,8475.0
2021-03-23 11:00:00,229.75,230.97,229.69,230.27,6637.0,229.75,230.97,229.69,230.27,6637.0
2021-03-23 11:30:00,230.5,230.97,229.2,229.98,9089.0,230.5,230.97,229.2,229.98,9089.0
2021-03-23 12:00:00,229.97,230.67,229.63,230.13,8433.0,229.97,230.67,229.63,230.13,8433.0
2021-03-23 12:30:00,230.0,230.0,228.43,228.43,10516.0,230.0,230.0,228.43,228.43,10516.0
2021-03-23 13:00:00,228.85,229.63,228.82,229.18,6587.0,228.85,229.63,228.82,229.18,6587.0
2021-03-23 13:30:00,229.39,229.83,228.95,229.59,19085.0,229.39,229.83,228.95,229.59,19085.0
2021-03-23 14:00:00,229.49,230.18,228.77,229.83,4520.0,229.49,230.18,228.77,229.83,4520.0
2021-03-23 14:30:00,229.82,230.18,229.25,229.25,4600.0,229.82,230.18,229.25,229.25,4600.0
2021-03-23 15:00:00,229.43,229.67,227.87,228.25,9481.0,229.43,229.67,227.87,228.25,9481.0
2021-03-23 15:30:00,228.16,228.38,227.15,227.6,38675.0,228.16,228.38,227.15,227.6,38675.0
2021-03-24 09:30:00,227.95,230.13,227.6,229.02,47363.0,227.95,230.13,227.6,229.02,47363.0
2021-03-24 10:00:00,229.01,229.98,227.31,228.22,17802.0,229.01,229.98,227.31,228.22,17802.0
2021-03-24 10:30:00,228.21,228.66,227.38,228.42,8619.0,228.21,228.66,227.38,228.42,8619.0
2021-03-24 11:00:00,228.38,229.23,227.93,227.94,7547.0,228.38,229.23,227.93,227.94,7547.0
2021-03-24 11:30:00,227.96,228.6,227.67,227.68,10447.0,227.96,228.6,227.67,227.68,10447.0
2021-03-24 12:00:00,228.0,228.31,227.12,227.8,13924.0,228.0,228.31,227.12,227.8,13924.0
2021-03-24 12:30:00,228.0,228.37,227.69,227.92,12257.0,228.0,228.37,227.69,227.92,12257.0
2021-03-24 13:00:00,227.7,228.15,227.31,228.15,11952.0,227.7,228.15,227.31,228.15,11952.0
2021-03-24 13:30:00,228.14,228.19,227.34,227.63,10693.0,228.14,228.19,227.34,227.63,10693.0
2021-03-24 14:00:00,227.63,228.5,227.53,228.04,11171.0,227.63,228.5,227.53,228.04,11171.0
2021-03-24 14:30:00,227.99,228.57,227.89,228.01,8689.0,227.99,228.57,227.89,228.01,8689.0
2021-03-24 15:00:00,227.82,228.3,227.2,227.74,16534.0,227.82,228.3,227.2,227.74,16534.0
2021-03-24 15:30:00,227.79,227.79,225.57,225.74,33281.0,227.79,227.79,225.57,225.74,33281.0
2021-03-25 09:30:00,226.53,226.53,221.28,221.28,19099.0,226.53,226.53,221.28,221.28,19099.0
2021-03-25 10:00:00,221.52,222.11,219.84,220.61,19619.0,221.52,222.11,219.84,220.61,19619.0
2021-03-25 10:30:00,220.57,221.24,217.65,219.51,31792.0,220.57,221.24,217.65,219.51,31792.0
2021-03-25 11:00:00,219.64,221.47,219.43,221.27,11290.0,219.64,221.47,219.43,221.27,11290.0
2021-03-25 11:30:00,221.27,221.94,221.0,221.91,4763.0,221.27,221.94,221.0,221.91,4763.0
2021-03-25 12:00:00,222.61,223.24,222.3,222.66,4187.0,222.61,223.24,222.3,222.66,4187.0
2021-03-25 12:30:00,222.82,225.0,222.43,224.45,13862.0,222.82,225.0,222.43,224.45,13862.0
2021-03-25 13:00:00,224.41,224.49,223.46,223.46,3712.0,224.41,224.49,223.46,223.46,3712.0
2021-03-25 13:30:00,223.75,223.95,223.16,223.56,4248.0,223.75,223.95,223.16,223.56,4248.0
2021-03-25 14:00:00,223.46,223.63,222.3,222.32,5900.0,223.46,223.63,222.3,222.32,5900.0
2021-03-25 14:30:00,222.4,224.84,222.4,224.71,9844.0,222.4,224.84,222.4,224.71,9844.0
2021-03-25 15:00:00,224.89,225.84,224.75,225.42,11786.0,224.89,225.84,224.75,225.42,11786.0
2021-03-25 15:30:00,225.34,227.35,225.16,226.06,29983.0,225.34,227.35,225.16,226.06,29983.0
2021-03-26 09:30:00,226.12,227.47,225.13,226.21,6179.0,226.12,227.47,225.13,226.21,6179.0
2021-03-26 10:00:00,225.78,227.07,224.83,225.93,12202.0,225.78,227.07,224.83,225.93,12202.0
2021-03-26 10:30:00,225.44,226.55,225.27,225.56,5828.0,225.44,226.55,225.27,225.56,5828.0
2021-03-26 11:00:00,226.19,226.31,224.07,224.64,5028.0,226.19,226.31,224.07,224.64,5028.0
2021-03-26 11:30:00,225.36,227.03,225.34,227.03,6800.0,225.36,227.03,225.34,227.03,6800.0
2021-03-26 12:00:00,227.04,227.47,226.46,227.41,6370.0,227.04,227.47,226.46,227.41,6370.0
2021-03-26 12:30:00,227.6,227.64,226.72,226.74,17569.0,227.6,227.64,226.72,226.74,17569.0
2021-03-26 13:00:00,226.92,228.96,226.67,228.66,9129.0,226.92,228.96,226.67,228.66,9129.0
2021-03-26 13:30:00,228.65,228.96,227.83,228.39,12083.0,228.65,228.96,227.83,228.39,12083.0
2021-03-26 14:00:00,228.11,228.28,226.69,228.01,4519.0,228.11,228.28,226.69,228.01,4519.0
2021-03-26 14:30:00,228.21,228.25,226.76,227.3,4265.0,228.21,228.25,226.76,227.3,4265.0
2021-03-26 15:00:00,227.31,227.46,226.61,227.3,5903.0,227.31,227.46,226.61,227.3,5903.0
2021-03-26 15:30:00,228.05,229.7,228.04,229.6,28687.0,228.05,229.7,228.04,229.6,28687.0
2021-03-29 09:30:00,227.58,231.58,227.58,228.99,12053.0,227.58,231.58,227.58,228.99,12053.0
2021-03-29 10:00:00,228.5,229.2,227.83,228.16,5069.0,228.5,229.2,227.83,228.16,5069.0
2021-03-29 10:30:00,228.27,228.42,226.27,226.57,5900.0,228.27,228.42,226.27,226.57,5900.0
2021-03-29 11:00:00,226.81,228.27,226.37,227.83,10030.0,226.81,228.27,226.37,227.83,10030.0
2021-03-29 11:30:00,227.9,228.13,227.47,228.0,5925.0,227.9,228.13,227.47,228.0,5925.0
2021-03-29 12:00:00,227.87,227.98,225.84,226.72,8563.0,227.87,227.98,225.84,226.72,8563.0
2021-03-29 12:30:00,226.56,227.83,226.55,227.34,5662.0,226.56,227.83,226.55,227.34,5662.0
2021-03-29 13:00:00,227.42,227.97,226.93,227.76,4539.0,227.42,227.97,226.93,227.76,4539.0
2021-03-29 13:30:00,227.48,227.83,227.02,227.56,3600.0,227.48,227.83,227.02,227.56,3600.0
2021-03-29 14:00:00,227.42,227.49,226.39,227.49,5855.0,227.42,227.49,226.39,227.49,5855.0
2021-03-29 14:30:00,227.51,227.73,226.82,226.94,3200.0,227.51,227.73,226.82,226.94,3200.0
2021-03-29 15:00:00,227.72,227.77,226.77,227.31,3937.0,227.72,227.77,226.77,227.31,3937.0
2021-03-29 15:30:00,227.47,227.47,226.12,226.13,27819.0,227.47,227.47,226.12,226.13,27819.0
2021-03-30 09:30:00,224.97,228.61,224.97,225.52,9182.0,224.97,228.61,224.97,225.52,9182.0
2021-03-30 10:00:00,225.14,225.61,224.39,224.85,2120.0,225.14,225.61,224.39,224.85,2120.0
2021-03-30 10:30:00,225.34,226.62,224.34,226.62,5314.0,225.34,226.62,224.34,226.62,5314.0
2021-03-30 11:00:00,226.29,227.33,226.11,226.74,3839.0,226.29,227.33,226.11,226.74,3839.0
2021-03-30 11:30:00,226.9,227.82,226.89,227.14,3758.0,226.9,227.82,226.89,227.14,3758.0
2021-03-30 12:00:00,227.33,227.87,227.27,227.81,2433.0,227.33,227.87,227.27,227.81,2433.0
2021-03-30 12:30:00,227.64,227.91,227.46,227.63,2683.0,227.64,227.91,227.46,227.63,2683.0
2021-03-30 13:00:00,227.49,228.1,227.12,228.1,3334.0,227.49,228.1,227.12,228.1,3334.0
2021-03-30 13:30:00,227.81,228.0,226.44,226.45,4123.0,227.81,228.0,226.44,226.45,4123.0
2021-03-30 14:00:00,226.34,226.79,226.07,226.79,2700.0,226.34,226.79,226.07,226.79,2700.0
2021-03-30 14:30:00,226.77,227.3,226.29,226.78,5268.0,226.77,227.3,226.29,226.78,5268.0
2021-03-30 15:00:00,226.8,226.8,226.18,226.41,4714.0,226.8,226.8,226.18,226.41,4714.0
2021-03-30 15:30:00,226.31,226.43,225.37,226.02,12016.0,226.31,226.43,225.37,226.02,12016.0
2021-03-31 09:30:00,225.92,227.99,225.89,226.3,12595.0,225.92,227.99,225.89,226.3,12595.0
2021-03-31 10:00:00,226.64,226.68,225.37,225.38,9261.0,226.64,226.68,225.37,225.38,9261.0
2021-03-31 10:30:00,225.2,229.13,224.97,228.84,12570.0,225.2,229.13,224.97,228.84,12570.0
2021-03-31 11:00:00,229.03,229.09,227.97,229.0,30524.0,229.03,229.09,227.97,229.0,30524.0
2021-03-31 11:30:00,228.78,229.66,228.64,228.78,9664.0,228.78,229.66,228.64,228.78,9664.0
2021-03-31 12:00:00,228.88,230.24,228.88,230.09,6146.0,228.88,230.24,228.88,230.09,6146.0
2021-03-31 12:30:00,230.12,230.73,229.88,230.63,8247.0,230.12,230.73,229.88,230.63,8247.0
2021-03-31 13:00:00,230.33,230.83,230.33,230.46,6996.0,230.33,230.83,230.33,230.46,6996.0
2021-03-31 13:30:00,230.82,231.23,230.01,231.22,9629.0,230.82,231.23,230.01,231.22,9629.0
2021-03-31 14:00:00,231.12,231.67,230.69,231.18,6768.0,231.12,231.67,230.69,231.18,6768.0
2021-03-31 14:30:00,231.13,231.41,230.68,231.13,13598.0,231.13,231.41,230.68,231.13,13598.0
2021-03-31 15:00:00,231.25,231.51,230.74,230.88,22183.0,231.25,231.51,230.74,230.88,22183.0
2021-03-31 15:30:00,230.95,231.68,229.46,229.65,96076.0,230.95,231.68,229.46,229.65,96076.0
2021-04-01 09:30:00,231.25,233.99,230.15,233.94,19753.0,231.25,233.99,230.15,233.94,19753.0
2021-04-01 10:00:00,233.18,235.14,232.72,235.03,10725.0,233.18,235.14,232.72,235.03,10725.0
2021-04-01 10:30:00,234.99,235.04,233.83,234.45,3640.0,234.99,235.04,233.83,234.45,3640.0
2021-04-01 11:00:00,234.45,234.55,233.79,234.35,3841.0,234.45,234.55,233.79,234.35,3841.0
2021-04-01 11:30:00,234.55,234.75,233.85,234.67,5569.0,234.55,234.75,233.85,234.67,5569.0
2021-04-01 12:00:00,234.72,234.86,234.19,234.29,7658.0,234.72,234.86,234.19,234.29,7658.0
2021-04-01 12:30:00,234.44,235.05,234.16,234.42,16285.0,234.44,235.05,234.16,234.42,16285.0
2021-04-01 13:00:00,234.51,234.62,233.67,234.32,6620.0,234.51,234.62,233.67,234.32,6620.0
2021-04-01 13:30:00,234.25,234.71,233.58,234.04,30017.0,234.25,234.71,233.58,234.04,30017.0
2021-04-01 14:00:00,234.16,234.42,233.63,233.8,6498.0,234.16,234.42,233.63,233.8,6498.0
2021-04-01 14:30:00,233.85,234.42,233.0,233.01,33421.0,233.85,234.42,233.0,233.01,33421.0
2021-04-01 15:00:00,232.84,233.25,232.46,233.09,7636.0,232.84,233.25,232.46,233.09,7636.0
2021-04-01 15:30:00,233.19,233.99,233.08,233.73,31540.0,233.19,233.99,233.08,233.73,31540.0
2021-04-05 09:30:00,233.28,234.72,232.02,232.86,6381.0,233.28,234.72,232.02,232.86,6381.0
2021-04-05 10:00:00,233.02,234.38,231.56,233.24,25142.0,233.02,234.38,231.56,233.24,25142.0
2021-04-05 10:30:00,233.5,233.92,231.62,231.81,7885.0,233.5,233.92,231.62,231.81,7885.0
2021-04-05 11:00:00,231.93,232.8,231.93,232.44,4674.0,231.93,232.8,231.93,232.44,4674.0
2021-04-05 11:30:00,232.69,233.59,232.56,232.56,4647.0,232.69,233.59,232.56,232.56,4647.0
2021-04-05 12:00:00,232.9,233.04,232.61,232.71,2800.0,232.9,233.04,232.61,232.71,2800.0
2021-04-05 12:30:00,232.77,233.05,232.51,232.56,5494.0,232.77,233.05,232.51,232.56,5494.0
2021-04-05 13:00:00,232.69,233.36,232.69,233.09,5520.0,232.69,233.36,232.69,233.09,5520.0
2021-04-05 13:30:00,233.23,233.26,232.66,232.75,3519.0,233.23,233.26,232.66,232.75,3519.0
2021-04-05 14:00:00,232.73,234.11,232.57,234.06,6632.0,232.73,234.11,232.57,234.06,6632.0
2021-04-05 14:30:00,234.05,234.69,234.05,234.31,5400.0,234.05,234.69,234.05,234.31,5400.0
2021-04-05 15:00:00,234.37,234.57,233.27,233.54,9850.0,234.37,234.57,233.27,233.54,9850.0
2021-04-05 15:30:00,233.63,234.33,232.36,233.35,49740.0,233.63,234.33,232.36,233.35,49740.0
2021-04-06 09:30:00,233.69,233.97,232.76,233.97,6656.0,233.69,233.97,232.76,233.97,6656.0
2021-04-06 10:00:00,234.15,235.51,233.49,235.51,3303.0,234.15,235.51,233.49,235.51,3303.0
2021-04-06 10:30:00,235.54,236.02,235.12,235.51,3400.0,235.54,236.02,235.12,235.51,3400.0
2021-04-06 11:00:00,235.78,236.99,235.76,236.99,3321.0,235.78,236.99,235.76,236.99,3321.0
2021-04-06 11:30:00,236.83,236.88,236.5,236.6,800.0,236.83,236.88,236.5,236.6,800.0
2021-04-06 12:00:00,236.64,236.76,235.8,236.01,2304.0,236.64,236.76,235.8,236.01,2304.0
2021-04-06 12:30:00,235.82,236.68,235.6,236.57,20931.0,235.82,236.68,235.6,236.57,20931.0
2021-04-06 13:00:00,236.52,237.0,236.09,236.65,36725.0,236.52,237.0,236.09,236.65,36725.0
2021-04-06 13:30:00,236.44,237.15,236.34,237.15,18547.0,236.44,237.15,236.34,237.15,18547.0
2021-04-06 14:00:00,237.11,237.42,236.86,237.04,3934.0,237.11,237.42,236.86,237.04,3934.0
2021-04-06 14:30:00,236.64,236.83,235.84,235.84,4735.0,236.64,236.83,235.84,235.84,4735.0
2021-04-06 15:00:00,235.84,235.84,234.41,234.93,7669.0,235.84,235.84,234.41,234.93,7669.0
2021-04-06 15:30:00,234.95,235.62,234.01,234.24,17201.0,234.95,235.62,234.01,234.24,17201.0
2021-04-07 09:30:00,234.44,234.54,232.84,233.84,15004.0,234.44,234.54,232.84,233.84,15004.0
2021-04-07 10:00:00,233.66,233.88,232.83,233.63,1902.0,233.66,233.88,232.83,233.63,1902.0
2021-04-07 10:30:00,233.93,233.93,231.67,231.86,7083.0,233.93,233.93,231.67,231.86,7083.0
2021-04-07 11:00:00,231.92,231.96,230.02,231.56,61588.0,231.92,231.96,230.02,231.56,61588.0
2021-04-07 11:30:00,231.76,232.33,231.11,231.12,11297.0,231.76,232.33,231.11,231.12,11297.0
2021-04-07 12:00:00,231.09,232.58,231.09,231.18,11084.0,231.09,232.58,231.09,231.18,11084.0
2021-04-07 12:30:00,231.16,231.65,231.04,231.46,8177.0,231.16,231.65,231.04,231.46,8177.0
2021-04-07 13:00:00,231.41,232.14,231.41,231.93,8855.0,231.41,232.14,231.41,231.93,8855.0
2021-04-07 13:30:00,232.06,232.77,231.85,232.48,15350.0,232.06,232.77,231.85,232.48,15350.0
2021-04-07 14:00:00,232.54,233.78,232.54,232.84,7963.0,232.54,233.78,232.54,232.84,7963.0
2021-04-07 14:30:00,232.84,233.45,232.78,233.22,5352.0,232.84,233.45,232.78,233.22,5352.0
2021-04-07 15:00:00,233.33,233.5,232.91,233.37,6600.0,233.33,233.5,232.91,233.37,6600.0
2021-04-07 15:30:00,233.45,233.82,233.12,233.35,14757.0,233.45,233.82,233.12,233.35,14757.0
2021-04-08 09:30:00,236.28,239.99,235.73,237.82,9245.0,236.28,239.99,235.73,237.82,9245.0
2021-04-08 10:00:00,238.13,238.15,236.46,237.33,3581.0,238.13,238.15,236.46,237.33,3581.0
2021-04-08 10:30:00,237.54,237.58,235.65,236.34,17606.0,237.54,237.58,235.65,236.34,17606.0
2021-04-08 11:00:00,236.51,238.52,236.51,238.14,2428.0,236.51,238.52,236.51,238.14,2428.0
2021-04-08 11:30:00,238.21,238.21,236.92,237.14,7495.0,238.21,238.21,236.92,237.14,7495.0
2021-04-08 12:00:00,237.22,238.8,236.98,238.69,5214.0,237.22,238.8,236.98,238.69,5214.0
2021-04-08 12:30:00,238.61,239.09,238.54,238.79,3207.0,238.61,239.09,238.54,238.79,3207.0
2021-04-08 13:00:00,238.44,238.62,238.12,238.39,2861.0,238.44,238.62,238.12,238.39,2861.0
2021-04-08 13:30:00,238.48,238.62,237.71,237.95,4314.0,238.48,238.62,237.71,237.95,4314.0
2021-04-08 14:00:00,237.93,238.56,237.93,238.29,3000.0,237.93,238.56,237.93,238.29,3000.0
2021-04-08 14:30:00,238.29,238.51,238.12,238.51,2100.0,238.29,238.51,238.12,238.51,2100.0
2021-04-08 15:00:00,238.47,238.58,237.61,237.78,9119.0,238.47,238.58,237.61,237.78,9119.0
2021-04-08 15:30:00,237.91,237.94,237.01,237.6,38303.0,237.91,237.94,237.01,237.6,38303.0
2021-04-09 09:30:00,238.49,239.77,236.0,236.27,8303.0,238.49,239.77,236.0,236.27,8303.0
2021-04-09 10:00:00,236.02,237.29,235.84,236.45,5127.0,236.02,237.29,235.84,236.45,5127.0
2021-04-09 10:30:00,236.16,236.4,235.09,236.13,4800.0,236.16,236.4,235.09,236.13,4800.0
2021-04-09 11:00:00,236.52,236.52,235.35,235.6,1800.0,236.52,236.52,235.35,235.6,1800.0
2021-04-09 11:30:00,235.72,235.72,232.85,234.49,20598.0,235.72,235.72,232.85,234.49,20598.0
2021-04-09 12:00:00,234.85,234.85,232.66,233.09,14286.0,234.85,234.85,232.66,233.09,14286.0
2021-04-09 12:30:00,233.12,233.33,231.48,231.58,19645.0,233.12,233.33,231.48,231.58,19645.0
2021-04-09 13:00:00,231.55,232.99,231.1,232.81,34329.0,231.55,232.99,231.1,232.81,34329.0
2021-04-09 13:30:00,232.81,233.0,232.09,232.4,5086.0,232.81,233.0,232.09,232.4,5086.0
2021-04-09 14:00:00,232.22,232.77,232.08,232.77,7012.0,232.22,232.77,232.08,232.77,7012.0
2021-04-09 14:30:00,232.57,233.01,232.57,232.77,5721.0,232.57,233.01,232.57,232.77,5721.0
2021-04-09 15:00:00,232.75,232.85,232.23,232.8,7490.0,232.75,232.85,232.23,232.8,7490.0
2021-04-09 15:30:00,232.79,234.48,232.68,234.41,31429.0,232.79,234.48,232.68,234.41,31429.0
2021-04-12 09:30:00,234.17,234.99,233.05,233.05,9983.0,234.17,234.99,233.05,233.05,9983.0
2021-04-12 10:00:00,233.27,235.4,232.4,235.06,10869.0,233.27,235.4,232.4,235.06,10869.0
2021-04-12 10:30:00,235.06,235.06,233.75,234.74,5916.0,235.06,235.06,233.75,234.74,5916.0
2021-04-12 11:00:00,234.86,236.28,234.86,235.8,2700.0,234.86,236.28,234.86,235.8,2700.0
2021-04-12 11:30:00,235.82,235.98,235.48,235.48,2277.0,235.82,235.98,235.48,235.48,2277.0
2021-04-12 12:00:00,235.14,236.59,235.11,236.25,7733.0,235.14,236.59,235.11,236.25,7733.0
2021-04-12 12:30:00,236.26,236.72,236.12,236.41,80899.0,236.26,236.72,236.12,236.41,80899.0
2021-04-12 13:00:00,236.41,237.0,236.17,236.26,6538.0,236.41,237.0,236.17,236.26,6538.0
2021-04-12 13:30:00,236.19,236.58,235.81,236.48,3793.0,236.19,236.58,235.81,236.48,3793.0
2021-04-12 14:00:00,236.45,236.81,236.34,236.81,5740.0,236.45,236.81,236.34,236.81,5740.0
2021-04-12 14:30:00,236.59,236.69,235.84,235.99,4559.0,236.59,236.69,235.84,235.99,4559.0
2021-04-12 15:00:00,235.82,235.93,234.75,234.97,6161.0,235.82,235.93,234.75,234.97,6161.0
2021-04-12 15:30:00,235.06,235.53,234.43,234.45,35440.0,235.06,235.53,234.43,234.45,35440.0
2021-04-13 09:30:00,235.93,240.0,235.49,240.0,5940.0,235.93,240.0,235.49,240.0,5940.0
2021-04-13 10:00:00,239.91,240.64,238.55,238.83,20405.0,239.91,240.64,238.55,238.83,20405.0
2021-04-13 10:30:00,238.98,239.0,236.37,236.8,9774.0,238.98,239.0,236.37,236.8,9774.0
2021-04-13 11:00:00,236.65,236.9,236.41,236.78,9258.0,236.65,236.9,236.41,236.78,9258.0
2021-04-13 11:30:00,236.82,237.27,235.71,237.25,7253.0,236.82,237.27,235.71,237.25,7253.0
2021-04-13 12:00:00,237.21,237.91,237.2,237.91,2369.0,237.21,237.91,237.2,237.91,2369.0
2021-04-13 12:30:00,237.61,237.91,237.22,237.22,2500.0,237.61,237.91,237.22,237.22,2500.0
2021-04-13 13:00:00,237.36,237.94,237.28,237.71,2500.0,237.36,237.94,237.28,237.71,2500.0
2021-04-13 13:30:00,237.69,238.28,237.6,238.13,2465.0,237.69,238.28,237.6,238.13,2465.0
2021-04-13 14:00:00,238.14,238.94,237.76,238.81,3444.0,238.14,238.94,237.76,238.81,3444.0
2021-04-13 14:30:00,239.0,239.02,238.6,238.89,10087.0,239.0,239.02,238.6,238.89,10087.0
2021-04-13 15:00:00,238.83,239.88,238.78,239.79,23062.0,238.83,239.88,238.78,239.79,23062.0
2021-04-13 15:30:00,239.9,240.08,238.88,239.58,57747.0,239.9,240.08,238.88,239.58,57747.0
2021-04-14 09:30:00,239.29,241.4,239.29,241.05,4177.0,239.29,241.4,239.29,241.05,4177.0
2021-04-14 10:00:00,241.41,241.41,239.13,239.13,3737.0,241.41,241.41,239.13,239.13,3737.0
2021-04-14 10:30:00,239.5,239.5,238.11,238.26,7624.0,239.5,239.5,238.11,238.26,7624.0
2021-04-14 11:00:00,238.28,238.39,236.46,237.26,4698.0,238.28,238.39,236.46,237.26,4698.0
2021-04-14 11:30:00,237.43,238.35,237.04,237.46,2900.0,237.43,238.35,237.04,237.46,2900.0
2021-04-14 12:00:00,237.88,238.33,237.32,237.32,47878.0,237.88,238.33,237.32,237.32,47878.0
2021-04-14 12:30:00,237.24,238.01,236.67,237.04,5631.0,237.24,238.01,236.67,237.04,5631.0
2021-04-14 13:00:00,237.05,238.34,237.04,238.34,15024.0,237.05,238.34,237.04,238.34,15024.0
2021-04-14 13:30:00,238.1,239.51,238.07,238.68,5000.0,238.1,239.51,238.07,238.68,5000.0
2021-04-14 14:00:00,238.49,239.0,237.91,239.0,2070.0,238.49,239.0,237.91,239.0,2070.0
2021-04-14 14:30:00,238.83,238.88,238.16,238.36,4422.0,238.83,238.88,238.16,238.36,4422.0
2021-04-14 15:00:00,238.37,239.56,238.34,239.48,5000.0,238.37,239.56,238.34,239.48,5000.0
2021-04-14 15:30:00,239.29,239.93,238.92,239.58,32876.0,239.29,239.93,238.92,239.58,32876.0
2021-04-15 09:30:00,241.87,244.58,241.63,243.05,12165.0,241.87,244.58,241.63,243.05,12165.0
2021-04-15 10:00:00,243.72,243.97,242.81,243.97,2931.0,243.72,243.97,242.81,243.97,2931.0
2021-04-15 10:30:00,243.79,244.33,243.46,244.15,2750.0,243.79,244.33,243.46,244.15,2750.0
2021-04-15 11:00:00,244.09,244.88,244.09,244.55,1410.0,244.09,244.88,244.09,244.55,1410.0
2021-04-15 11:30:00,244.68,244.68,243.25,243.45,3593.0,244.68,244.68,243.25,243.45,3593.0
2021-04-15 12:00:00,243.03,243.64,243.03,243.26,3985.0,243.03,243.64,243.03,243.26,3985.0
2021-04-15 12:30:00,243.28,243.38,243.11,243.38,2140.0,243.28,243.38,243.11,243.38,2140.0
2021-04-15 13:00:00,243.23,243.54,243.09,243.22,2700.0,243.23,243.54,243.09,243.22,2700.0
2021-04-15 13:30:00,243.42,243.96,243.42,243.72,1400.0,243.42,243.96,243.42,243.72,1400.0
2021-04-15 14:00:00,243.67,243.95,243.21,243.57,10616.0,243.67,243.95,243.21,243.57,10616.0
2021-04-15 14:30:00,243.68,244.44,243.68,244.12,2746.0,243.68,244.44,243.68,244.12,2746.0
2021-04-15 15:00:00,244.0,244.58,243.94,244.16,4476.0,244.0,244.58,243.94,244.16,4476.0
2021-04-15 15:30:00,244.45,244.88,243.7,244.33,16079.0,244.45,244.88,243.7,244.33,16079.0
2021-04-16 09:30:00,243.27,246.22,243.18,243.61,13563.0,243.27,246.22,243.18,243.61,13563.0
2021-04-16 10:00:00,243.31,243.64,242.5,242.52,47118.0,243.31,243.64,242.5,242.52,47118.0
2021-04-16 10:30:00,242.06,243.19,241.32,243.19,7997.0,242.06,243.19,241.32,243.19,7997.0
2021-04-16 11:00:00,242.93,243.9,242.9,243.44,5056.0,242.93,243.9,242.9,243.44,5056.0
2021-04-16 11:30:00,243.43,244.16,243.28,244.16,3476.0,243.43,244.16,243.28,244.16,3476.0
2021-04-16 12:00:00,244.3,244.34,243.73,244.28,3902.0,244.3,244.34,243.73,244.28,3902.0
2021-04-16 12:30:00,244.15,244.98,244.15,244.98,2400.0,244.15,244.98,244.15,244.98,2400.0
2021-04-16 13:00:00,245.04,245.33,244.4,244.71,5272.0,245.04,245.33,244.4,244.71,5272.0
2021-04-16 13:30:00,244.61,244.81,243.93,243.93,2353.0,244.61,244.81,243.93,243.93,2353.0
2021-04-16 14:00:00,244.01,244.73,244.0,244.7,3633.0,244.01,244.73,244.0,244.7,3633.0
2021-04-16 14:30:00,244.77,245.26,244.54,244.83,3660.0,244.77,245.26,244.54,244.83,3660.0
2021-04-16 15:00:00,245.13,246.03,245.07,246.03,5900.0,245.13,246.03,245.07,246.03,5900.0
2021-04-16 15:30:00,246.15,246.5,245.29,245.73,43795.0,246.15,246.5,245.29,245.73,43795.0
2021-04-19 09:30:00,246.27,246.27,242.91,244.49,27099.0,246.27,246.27,242.91,244.49,27099.0
2021-04-19 10:00:00,244.49,244.49,242.31,242.42,2907.0,244.49,244.49,242.31,242.42,2907.0
2021-04-19 10:30:00,242.7,243.44,241.97,243.33,9245.0,242.7,243.44,241.97,243.33,9245.0
2021-04-19 11:00:00,243.21,243.21,242.23,242.43,4300.0,243.21,243.21,242.23,242.43,4300.0
2021-04-19 11:30:00,241.99,242.71,241.62,242.56,3625.0,241.99,242.71,241.62,242.56,3625.0
2021-04-19 12:00:00,242.63,243.04,242.19,242.19,4888.0,242.63,243.04,242.19,242.19,4888.0
2021-04-19 12:30:00,242.46,242.58,241.6,241.6,2850.0,242.46,242.58,241.6,241.6,2850.0
2021-04-19 13:00:00,241.58,242.21,241.37,241.38,6699.0,241.58,242.21,241.37,241.38,6699.0
2021-04-19 13:30:00,241.37,241.97,241.37,241.52,1304.0,241.37,241.97,241.37,241.52,1304.0
2021-04-19 14:00:00,241.48,241.99,241.48,241.99,1549.0,241.48,241.99,241.48,241.99,1549.0
2021-04-19 14:30:00,242.03,243.08,241.85,242.73,6925.0,242.03,243.08,241.85,242.73,6925.0
2021-04-19 15:00:00,242.84,242.84,242.04,242.56,4304.0,242.84,242.84,242.04,242.56,4304.0
2021-04-19 15:30:00,242.57,243.58,242.22,243.58,22534.0,242.57,243.58,242.22,243.58,22534.0
2021-04-20 09:30:00,241.64,245.16,241.64,245.09,6526.0,241.64,245.16,241.64,245.09,6526.0
2021-04-20 10:00:00,245.73,246.58,244.94,245.94,5156.0,245.73,246.58,244.94,245.94,5156.0
2021-04-20 10:30:00,246.02,246.03,244.74,244.74,3000.0,246.02,246.03,244.74,244.74,3000.0
2021-04-20 11:00:00,244.43,245.25,244.04,244.13,5102.0,244.43,245.25,244.04,244.13,5102.0
2021-04-20 11:30:00,244.2,244.2,243.33,243.33,1400.0,244.2,244.2,243.33,243.33,1400.0
2021-04-20 12:00:00,243.59,244.42,243.3,243.3,2701.0,243.59,244.42,243.3,243.3,2701.0
2021-04-20 12:30:00,243.3,243.6,243.21,243.36,2126.0,243.3,243.6,243.21,243.36,2126.0
2021-04-20 13:00:00,243.67,244.09,243.29,243.29,2800.0,243.67,244.09,243.29,243.29,2800.0
2021-04-20 13:30:00,243.62,244.28,243.62,244.03,1539.0,243.62,244.28,243.62,244.03,1539.0
2021-04-20 14:00:00,244.05,244.05,243.78,243.86,2911.0,244.05,244.05,243.78,243.86,2911.0
2021-04-20 14:30:00,243.67,243.78,243.49,243.58,2694.0,243.67,243.78,243.49,243.58,2694.0
2021-04-20 15:00:00,243.54,243.96,243.14,243.74,3700.0,243.54,243.96,243.14,243.74,3700.0
2021-04-20 15:30:00,243.69,244.01,243.25,243.51,8901.0,243.69,244.01,243.25,243.51,8901.0
2021-04-21 09:30:00,244.25,246.99,244.25,246.99,3827.0,244.25,246.99,244.25,246.99,3827.0
2021-04-21 10:00:00,247.13,247.99,246.39,247.99,13325.0,247.13,247.99,246.39,247.99,13325.0
2021-04-21 10:30:00,247.81,248.19,247.49,247.62,3559.0,247.81,248.19,247.49,247.62,3559.0
2021-04-21 11:00:00,247.26,248.64,247.25,247.93,4215.0,247.26,248.64,247.25,247.93,4215.0
2021-04-21 11:30:00,247.75,248.26,247.53,247.99,12225.0,247.75,248.26,247.53,247.99,12225.0
2021-04-21 12:00:00,247.95,248.27,247.27,247.85,6618.0,247.95,248.27,247.27,247.85,6618.0
2021-04-21 12:30:00,247.59,247.62,246.9,246.91,2547.0,247.59,247.62,246.9,246.91,2547.0
2021-04-21 13:00:00,247.07,247.6,247.02,247.09,3160.0,247.07,247.6,247.02,247.09,3160.0
2021-04-21 13:30:00,247.03,247.73,247.0,247.17,2883.0,247.03,247.73,247.0,247.17,2883.0
2021-04-21 14:00:00,247.19,247.35,246.8,246.93,15905.0,247.19,247.35,246.8,246.93,15905.0
2021-04-21 14:30:00,247.08,247.08,246.43,246.63,3900.0,247.08,247.08,246.43,246.63,3900.0
2021-04-21 15:00:00,246.66,247.08,246.51,246.92,5523.0,246.66,247.08,246.51,246.92,5523.0
2021-04-21 15:30:00,247.03,247.56,246.47,247.19,22643.0,247.03,247.56,246.47,247.19,22643.0
2021-04-22 09:30:00,247.19,247.68,245.89,245.89,3013.0,247.19,247.68,245.89,245.89,3013.0
2021-04-22 10:00:00,245.36,246.14,244.63,245.34,15003.0,245.36,246.14,244.63,245.34,15003.0
2021-04-22 10:30:00,245.59,245.88,244.93,244.93,11582.0,245.59,245.88,244.93,244.93,11582.0
2021-04-22 11:00:00,245.07,246.05,244.85,245.46,35343.0,245.07,246.05,244.85,245.46,35343.0
2021-04-22 11:30:00,245.38,245.87,244.89,245.29,16251.0,245.38,245.87,244.89,245.29,16251.0
2021-04-22 12:00:00,245.29,246.17,245.15,245.67,26901.0,245.29,246.17,245.15,245.67,26901.0
2021-04-22 12:30:00,246.23,246.45,244.99,246.4,12151.0,246.23,246.45,244.99,246.4,12151.0
2021-04-22 13:00:00,246.74,246.75,245.09,245.61,5012.0,246.74,246.75,245.09,245.61,5012.0
2021-04-22 13:30:00,245.56,245.91,244.48,244.75,2800.0,245.56,245.91,244.48,244.75,2800.0
2021-04-22 14:00:00,244.45,246.03,244.43,245.77,4271.0,244.45,246.03,244.43,245.77,4271.0
2021-04-22 14:30:00,245.66,246.23,245.58,245.58,2695.0,245.66,246.23,245.58,245.58,2695.0
2021-04-22 15:00:00,245.79,246.7,244.99,245.16,11587.0,245.79,246.7,244.99,245.16,11587.0
2021-04-22 15:30:00,245.29,246.07,244.97,245.37,10589.0,245.29,246.07,244.97,245.37,10589.0
2021-04-23 09:30:00,244.89,246.59,244.87,246.59,11080.0,244.89,246.59,244.87,246.59,11080.0
2021-04-23 10:00:00,246.33,246.33,244.28,244.78,11244.0,246.33,246.33,244.28,244.78,11244.0
2021-04-23 10:30:00,244.71,245.62,244.3,244.55,10646.0,244.71,245.62,244.3,244.55,10646.0
2021-04-23 11:00:00,244.8,247.3,244.8,246.8,4833.0,244.8,247.3,244.8,246.8,4833.0
2021-04-23 11:30:00,247.31,247.45,246.7,246.74,5702.0,247.31,247.45,246.7,246.74,5702.0
2021-04-23 12:00:00,246.8,247.01,245.61,246.13,15496.0,246.8,247.01,245.61,246.13,15496.0
2021-04-23 12:30:00,246.16,247.2,245.96,246.2,19814.0,246.16,247.2,245.96,246.2,19814.0
2021-04-23 13:00:00,246.27,246.59,245.88,246.0,8411.0,246.27,246.59,245.88,246.0,8411.0
2021-04-23 13:30:00,246.0,246.22,245.89,246.07,7408.0,246.0,246.22,245.89,246.07,7408.0
2021-04-23 14:00:00,246.0,246.2,245.84,246.0,15372.0,246.0,246.2,245.84,246.0,15372.0
2021-04-23 14:30:00,246.1,247.23,245.8,246.97,34692.0,246.1,247.23,245.8,246.97,34692.0
2021-04-23 15:00:00,246.97,247.94,246.88,247.19,34948.0,246.97,247.94,246.88,247.19,34948.0
2021-04-23 15:30:00,247.19,247.19,245.88,246.04,26682.0,247.19,247.19,245.88,246.04,26682.0
2021-04-26 09:30:00,247.35,247.35,243.48,243.78,9487.0,247.35,247.35,243.48,243.78,9487.0
2021-04-26 10:00:00,244.37,244.88,243.47,244.24,22638.0,244.37,244.88,243.47,244.24,22638.0
2021-04-26 10:30:00,244.52,244.63,243.68,244.35,8687.0,244.52,244.63,243.68,244.35,8687.0
2021-04-26 11:00:00,244.46,244.53,243.76,243.84,11401.0,244.46,244.53,243.76,243.84,11401.0
2021-04-26 11:30:00,243.73,244.41,243.32,243.86,8614.0,243.73,244.41,243.32,243.86,8614.0
2021-04-26 12:00:00,244.02,244.7,244.02,244.4,5707.0,244.02,244.7,244.02,244.4,5707.0
2021-04-26 12:30:00,244.6,244.7,243.97,244.56,7268.0,244.6,244.7,243.97,244.56,7268.0
2021-04-26 13:00:00,244.62,244.85,244.41,244.54,7451.0,244.62,244.85,244.41,244.54,7451.0
2021-04-26 13:30:00,244.69,244.77,244.51,244.52,6664.0,244.69,244.77,244.51,244.52,6664.0
2021-04-26 14:00:00,244.49,245.33,244.48,245.28,7352.0,244.49,245.33,244.48,245.28,7352.0
2021-04-26 14:30:00,245.39,245.5,243.75,243.96,8440.0,245.39,245.5,243.75,243.96,8440.0
2021-04-26 15:00:00,243.95,244.45,243.37,243.49,12623.0,243.95,244.45,243.37,243.49,12623.0
2021-04-26 15:30:00,243.27,243.35,241.41,242.93,59919.0,243.27,243.35,241.41,242.93,59919.0
2021-04-27 09:30:00,243.77,243.77,231.21,232.61,62776.0,243.77,243.77,231.21,232.61,62776.0
2021-04-27 10:00:00,234.64,234.65,228.91,231.21,66157.0,234.64,234.65,228.91,231.21,66157.0
2021-04-27 10:30:00,230.75,230.83,228.35,228.98,44101.0,230.75,230.83,228.35,228.98,44101.0
2021-04-27 11:00:00,228.81,230.48,228.54,229.98,37120.0,228.81,230.48,228.54,229.98,37120.0
2021-04-27 11:30:00,230.47,230.47,226.76,227.21,44360.0,230.47,230.47,226.76,227.21,44360.0
2021-04-27 12:00:00,227.25,228.39,225.52,227.14,27375.0,227.25,228.39,225.52,227.14,27375.0
2021-04-27 12:30:00,227.23,228.05,225.61,225.61,19115.0,227.23,228.05,225.61,225.61,19115.0
2021-04-27 13:00:00,225.86,227.29,225.63,227.11,23377.0,225.86,227.29,225.63,227.11,23377.0
2021-04-27 13:30:00,227.22,229.51,227.22,228.21,33571.0,227.22,229.51,227.22,228.21,33571.0
2021-04-27 14:00:00,228.21,230.25,227.77,228.67,45653.0,228.21,230.25,227.77,228.67,45653.0
2021-04-27 14:30:00,228.65,229.59,228.2,229.4,48535.0,228.65,229.59,228.2,229.4,48535.0
2021-04-27 15:00:00,229.4,229.6,227.83,229.4,50302.0,229.4,229.6,227.83,229.4,50302.0
2021-04-27 15:30:00,229.29,229.51,228.8,229.45,112487.0,229.29,229.51,228.8,229.45,112487.0
2021-04-28 09:30:00,228.47,232.45,228.23,232.06,22705.0,228.47,232.45,228.23,232.06,22705.0
2021-04-28 10:00:00,232.27,232.31,229.78,230.38,10161.0,232.27,232.31,229.78,230.38,10161.0
2021-04-28 10:30:00,230.14,231.79,229.73,231.74,7538.0,230.14,231.79,229.73,231.74,7538.0
2021-04-28 11:00:00,231.49,231.73,230.28,230.44,11940.0,231.49,231.73,230.28,230.44,11940.0
2021-04-28 11:30:00,230.35,230.62,229.87,230.0,14082.0,230.35,230.62,229.87,230.0,14082.0
2021-04-28 12:00:00,230.0,232.26,230.0,232.03,5008.0,230.0,232.26,230.0,232.03,5008.0
2021-04-28 12:30:00,231.89,233.07,231.8,232.78,9575.0,231.89,233.07,231.8,232.78,9575.0
2021-04-28 13:00:00,232.71,232.95,232.05,232.48,8390.0,232.71,232.95,232.05,232.48,8390.0
2021-04-28 13:30:00,232.56,232.56,230.69,230.69,10292.0,232.56,232.56,230.69,230.69,10292.0
2021-04-28 14:00:00,230.6,232.07,230.51,231.73,11457.0,230.6,232.07,230.51,231.73,11457.0
2021-04-28 14:30:00,231.61,233.09,231.6,233.09,5848.0,231.61,233.09,231.6,233.09,5848.0
2021-04-28 15:00:00,233.03,233.8,232.69,233.44,20274.0,233.03,233.8,232.69,233.44,20274.0
2021-04-28 15:30:00,233.47,234.6,232.05,232.39,58783.0,233.47,234.6,232.05,232.39,58783.0
2021-04-29 09:30:00,232.9,232.9,229.17,231.42,17337.0,232.9,232.9,229.17,231.42,17337.0
2021-04-29 10:00:00,231.42,231.85,230.61,231.49,30145.0,231.42,231.85,230.61,231.49,30145.0
2021-04-29 10:30:00,231.51,231.51,229.42,229.95,34290.0,231.51,231.51,229.42,229.95,34290.0
2021-04-29 11:00:00,230.16,230.7,229.86,230.53,10456.0,230.16,230.7,229.86,230.53,10456.0
2021-04-29 11:30:00,230.64,230.82,229.84,230.05,33037.0,230.64,230.82,229.84,230.05,33037.0
2021-04-29 12:00:00,229.94,230.92,229.86,230.41,8819.0,229.94,230.92,229.86,230.41,8819.0
2021-04-29 12:30:00,230.17,230.58,230.01,230.44,2192.0,230.17,230.58,230.01,230.44,2192.0
2021-04-29 13:00:00,230.66,230.68,230.28,230.58,2700.0,230.66,230.68,230.28,230.58,2700.0
2021-04-29 13:30:00,230.53,230.75,230.21,230.74,4961.0,230.53,230.75,230.21,230.74,4961.0
2021-04-29 14:00:00,230.71,231.7,230.71,231.7,10148.0,230.71,231.7,230.71,231.7,10148.0
2021-04-29 14:30:00,231.75,232.95,231.75,232.88,10727.0,231.75,232.95,231.75,232.88,10727.0
2021-04-29 15:00:00,232.76,233.0,232.62,232.8,9988.0,232.76,233.0,232.62,232.8,9988.0
2021-04-29 15:30:00,232.91,233.49,232.72,233.36,46164.0,232.91,233.49,232.72,233.36,46164.0
2021-04-30 09:30:00,233.24,233.37,232.21,232.83,4297.0,233.24,233.37,232.21,232.83,4297.0
2021-04-30 10:00:00,233.02,233.02,231.54,232.03,8925.0,233.02,233.02,231.54,232.03,8925.0
2021-04-30 10:30:00,232.03,232.48,231.32,231.32,9311.0,232.03,232.48,231.32,231.32,9311.0
2021-04-30 11:00:00,231.5,231.62,230.65,230.78,13882.0,231.5,231.62,230.65,230.78,13882.0
2021-04-30 11:30:00,231.04,231.2,230.45,230.68,13058.0,231.04,231.2,230.45,230.68,13058.0
2021-04-30 12:00:00,230.73,230.98,230.44,230.75,4100.0,230.73,230.98,230.44,230.75,4100.0
2021-04-30 12:30:00,230.71,231.4,230.32,231.12,17299.0,230.71,231.4,230.32,231.12,17299.0
2021-04-30 13:00:00,230.85,231.25,230.39,231.02,5827.0,230.85,231.25,230.39,231.02,5827.0
2021-04-30 13:30:00,230.95,231.21,230.35,230.48,8846.0,230.95,231.21,230.35,230.48,8846.0
2021-04-30 14:00:00,230.44,231.03,230.39,230.55,16507.0,230.44,231.03,230.39,230.55,16507.0
2021-04-30 14:30:00,230.48,230.72,230.24,230.72,9743.0,230.48,230.72,230.24,230.72,9743.0
2021-04-30 15:00:00,230.98,231.74,230.74,231.28,6579.0,230.98,231.74,230.74,231.28,6579.0
2021-04-30 15:30:00,231.21,233.13,230.9,232.87,55944.0,231.21,233.13,230.9,232.87,55944.0
2021-05-03 09:30:00,234.61,236.32,234.0,235.7,19539.0,234.61,236.32,234.0,235.7,19539.0
2021-05-03 10:00:00,235.7,237.48,235.63,236.84,3917.0,235.7,237.48,235.63,236.84,3917.0
2021-05-03 10:30:00,236.69,237.0,232.77,232.95,7181.0,236.69,237.0,232.77,232.95,7181.0
2021-05-03 11:00:00,233.04,233.5,232.08,232.92,19653.0,233.04,233.5,232.08,232.92,19653.0
2021-05-03 11:30:00,233.09,233.7,232.82,233.4,3632.0,233.09,233.7,232.82,233.4,3632.0
2021-05-03 12:00:00,233.08,233.71,232.93,232.93,5000.0,233.08,233.71,232.93,232.93,5000.0
2021-05-03 12:30:00,232.72,232.72,231.8,231.88,5155.0,232.72,232.72,231.8,231.88,5155.0
2021-05-03 13:00:00,231.89,232.31,231.49,232.27,6523.0,231.89,232.31,231.49,232.27,6523.0
2021-05-03 13:30:00,231.88,231.88,231.15,231.15,3314.0,231.88,231.88,231.15,231.15,3314.0
2021-05-03 14:00:00,231.13,231.49,230.67,231.01,3218.0,231.13,231.49,230.67,231.01,3218.0
2021-05-03 14:30:00,230.77,230.93,230.19,230.44,4655.0,230.77,230.93,230.19,230.44,4655.0
2021-05-03 15:00:00,230.49,230.49,228.88,228.89,12063.0,230.49,230.49,228.88,228.89,12063.0
2021-05-03 15:30:00,228.51,229.25,227.94,229.21,49309.0,228.51,229.25,227.94,229.21,49309.0
2021-05-04 09:30:00,227.78,228.99,225.62,226.73,10541.0,227.78,228.99,225.62,226.73,10541.0
2021-05-04 10:00:00,226.0,227.43,225.44,226.89,14367.0,226.0,227.43,225.44,226.89,14367.0
2021-05-04 10:30:00,226.46,227.31,226.3,227.31,4884.0,226.46,227.31,226.3,227.31,4884.0
2021-05-04 11:00:00,226.77,226.77,225.32,226.31,4309.0,226.77,226.77,225.32,226.31,4309.0
2021-05-04 11:30:00,226.05,226.5,224.71,225.15,15130.0,226.05,226.5,224.71,225.15,15130.0
2021-05-04 12:00:00,225.25,225.46,223.04,223.47,18547.0,225.25,225.46,223.04,223.47,18547.0
2021-05-04 12:30:00,223.18,223.78,222.75,223.78,11947.0,223.18,223.78,222.75,223.78,11947.0
2021-05-04 13:00:00,224.08,224.3,223.55,223.73,7716.0,224.08,224.3,223.55,223.73,7716.0
2021-05-04 13:30:00,223.61,223.95,223.55,223.64,4108.0,223.61,223.95,223.55,223.64,4108.0
2021-05-04 14:00:00,223.54,223.93,223.31,223.31,2593.0,223.54,223.93,223.31,223.31,2593.0
2021-05-04 14:30:00,223.52,223.7,223.13,223.14,3881.0,223.52,223.7,223.13,223.14,3881.0
2021-05-04 15:00:00,223.09,223.09,222.66,222.7,7038.0,223.09,223.09,222.66,222.7,7038.0
2021-05-04 15:30:00,222.59,223.58,222.02,223.33,29696.0,222.59,223.58,222.02,223.33,29696.0
2021-05-05 09:30:00,225.44,226.22,222.64,222.8,10489.0,225.44,226.22,222.64,222.8,10489.0
2021-05-05 10:00:00,222.35,222.52,221.94,222.5,6409.0,222.35,222.52,221.94,222.5,6409.0
2021-05-05 10:30:00,222.26,222.52,221.91,221.94,9260.0,222.26,222.52,221.91,221.94,9260.0
2021-05-05 11:00:00,221.92,222.58,220.94,221.51,16171.0,221.92,222.58,220.94,221.51,16171.0
2021-05-05 11:30:00,221.63,222.54,220.78,221.31,62823.0,221.63,222.54,220.78,221.31,62823.0
2021-05-05 12:00:00,221.0,221.41,220.73,221.08,16373.0,221.0,221.41,220.73,221.08,16373.0
2021-05-05 12:30:00,221.2,222.51,221.2,222.21,29125.0,221.2,222.51,221.2,222.21,29125.0
2021-05-05 13:00:00,222.22,222.22,221.29,221.89,3567.0,222.22,222.22,221.29,221.89,3567.0
2021-05-05 13:30:00,222.0,222.44,221.63,221.63,66989.0,222.0,222.44,221.63,221.63,66989.0
2021-05-05 14:00:00,221.54,221.93,221.06,221.91,8196.0,221.54,221.93,221.06,221.91,8196.0
2021-05-05 14:30:00,221.6,221.98,220.51,220.98,47317.0,221.6,221.98,220.51,220.98,47317.0
2021-05-05 15:00:00,220.93,221.1,220.26,221.1,11473.0,220.93,221.1,220.26,221.1,11473.0
2021-05-05 15:30:00,220.95,221.67,220.86,221.24,28095.0,220.95,221.67,220.86,221.24,28095.0
2021-05-06 09:30:00,220.31,221.05,218.51,218.91,17992.0,220.31,221.05,218.51,218.91,17992.0
2021-05-06 10:00:00,218.69,218.69,216.96,217.25,6865.0,218.69,218.69,216.96,217.25,6865.0
2021-05-06 10:30:00,217.02,217.58,216.44,217.21,17135.0,217.02,217.58,216.44,217.21,17135.0
2021-05-06 11:00:00,217.03,217.2,216.11,216.74,3300.0,217.03,217.2,216.11,216.74,3300.0
2021-05-06 11:30:00,216.75,218.45,216.75,217.76,2880.0,216.75,218.45,216.75,217.76,2880.0
2021-05-06 12:00:00,217.76,217.94,216.8,217.67,5830.0,217.76,217.94,216.8,217.67,5830.0
2021-05-06 12:30:00,217.67,217.85,217.25,217.46,10953.0,217.67,217.85,217.25,217.46,10953.0
2021-05-06 13:00:00,217.46,218.41,217.44,218.41,4217.0,217.46,218.41,217.44,218.41,4217.0
2021-05-06 13:30:00,218.41,218.74,217.71,217.82,9526.0,218.41,218.74,217.71,217.82,9526.0
2021-05-06 14:00:00,218.06,218.19,217.76,217.95,3900.0,218.06,218.19,217.76,217.95,3900.0
2021-05-06 14:30:00,217.9,218.31,217.76,218.16,8746.0,217.9,218.31,217.76,218.16,8746.0
2021-05-06 15:00:00,218.13,218.8,217.83,218.8,13464.0,218.13,218.8,217.83,218.8,13464.0
2021-05-06 15:30:00,218.86,221.9,218.83,221.46,46279.0,218.86,221.9,218.83,221.46,46279.0
2021-05-07 09:30:00,219.11,225.65,218.74,224.23,34201.0,219.11,225.65,218.74,224.23,34201.0
2021-05-07 10:00:00,224.58,225.29,223.7,224.85,13369.0,224.58,225.29,223.7,224.85,13369.0
2021-05-07 10:30:00,224.69,224.87,223.65,224.61,98297.0,224.69,224.87,223.65,224.61,98297.0
2021-05-07 11:00:00,224.67,225.17,224.23,225.17,9112.0,224.67,225.17,224.23,225.17,9112.0
2021-05-07 11:30:00,225.55,225.68,224.94,224.94,6895.0,225.55,225.68,224.94,224.94,6895.0
2021-05-07 12:00:00,224.87,225.34,224.42,224.54,5274.0,224.87,225.34,224.42,224.54,5274.0
2021-05-07 12:30:00,224.68,224.68,223.96,223.96,7669.0,224.68,224.68,223.96,223.96,7669.0
2021-05-07 13:00:00,224.12,224.45,223.42,223.85,8390.0,224.12,224.45,223.42,223.85,8390.0
2021-05-07 13:30:00,224.33,224.85,224.2,224.58,3750.0,224.33,224.85,224.2,224.58,3750.0
2021-05-07 14:00:00,224.37,224.71,223.98,224.04,5378.0,224.37,224.71,223.98,224.04,5378.0
2021-05-07 14:30:00,224.32,224.76,223.83,224.3,9488.0,224.32,224.76,223.83,224.3,9488.0
2021-05-07 15:00:00,224.35,224.77,223.99,224.5,66959.0,224.35,224.77,223.99,224.5,66959.0
2021-05-07 15:30:00,224.66,224.78,224.0,224.41,41175.0,224.66,224.78,224.0,224.41,41175.0
2021-05-10 09:30:00,224.15,224.35,221.54,221.75,13734.0,224.15,224.35,221.54,221.75,13734.0
2021-05-10 10:00:00,221.31,222.29,220.72,221.2,6604.0,221.31,222.29,220.72,221.2,6604.0
2021-05-10 10:30:00,221.69,221.86,220.01,220.12,24273.0,221.69,221.86,220.01,220.12,24273.0
2021-05-10 11:00:00,220.16,220.41,218.13,218.56,9530.0,220.16,220.41,218.13,218.56,9530.0
2021-05-10 11:30:00,218.61,219.55,218.46,218.9,12315.0,218.61,219.55,218.46,218.9,12315.0
2021-05-10 12:00:00,219.01,219.35,218.77,218.89,6390.0,219.01,219.35,218.77,218.89,6390.0
2021-05-10 12:30:00,218.8,218.89,217.85,217.85,5620.0,218.8,218.89,217.85,217.85,5620.0
2021-05-10 13:00:00,217.98,219.45,217.86,219.0,9542.0,217.98,219.45,217.86,219.0,9542.0
2021-05-10 13:30:00,219.0,219.0,218.22,218.26,6340.0,219.0,219.0,218.22,218.26,6340.0
2021-05-10 14:00:00,218.4,218.4,216.44,216.64,5242.0,218.4,218.4,216.44,216.64,5242.0
2021-05-10 14:30:00,216.39,217.2,216.11,216.38,10695.0,216.39,217.2,216.11,216.38,10695.0
2021-05-10 15:00:00,216.52,217.79,216.47,217.67,26445.0,216.52,217.79,216.47,217.67,26445.0
2021-05-10 15:30:00,217.69,218.52,216.8,217.2,27459.0,217.69,218.52,216.8,217.2,27459.0
2021-05-11 09:30:00,214.4,214.4,211.34,212.66,23203.0,214.4,214.4,211.34,212.66,23203.0
2021-05-11 10:00:00,212.65,214.26,212.55,212.55,20386.0,212.65,214.26,212.55,212.55,20386.0
2021-05-11 10:30:00,212.35,213.63,211.88,213.21,12820.0,212.35,213.63,211.88,213.21,12820.0
2021-05-11 11:00:00,213.09,214.68,213.0,214.63,8329.0,213.09,214.68,213.0,214.63,8329.0
2021-05-11 11:30:00,214.58,216.37,214.08,216.12,50904.0,214.58,216.37,214.08,216.12,50904.0
2021-05-11 12:00:00,216.48,216.48,215.9,216.11,9320.0,216.48,216.48,215.9,216.11,9320.0
2021-05-11 12:30:00,216.14,216.68,215.49,215.97,4131.0,216.14,216.68,215.49,215.97,4131.0
2021-05-11 13:00:00,216.0,216.99,216.0,216.94,4521.0,216.0,216.99,216.0,216.94,4521.0
2021-05-11 13:30:00,217.08,217.51,216.33,216.72,5321.0,217.08,217.51,216.33,216.72,5321.0
2021-05-11 14:00:00,216.48,216.77,215.55,216.57,5779.0,216.48,216.77,215.55,216.57,5779.0
2021-05-11 14:30:00,216.6,216.67,215.73,215.89,7078.0,216.6,216.67,215.73,215.89,7078.0
2021-05-11 15:00:00,215.97,216.41,215.66,216.29,6157.0,215.97,216.41,215.66,216.29,6157.0
2021-05-11 15:30:00,216.15,216.17,214.85,215.66,26336.0,216.15,216.17,214.85,215.66,26336.0
2021-05-12 09:30:00,213.4,215.04,212.66,213.57,6679.0,213.4,215.04,212.66,213.57,6679.0
2021-05-12 10:00:00,213.22,214.81,212.74,214.63,5321.0,213.22,214.81,212.74,214.63,5321.0
2021-05-12 10:30:00,214.63,214.86,213.1,213.65,10199.0,214.63,214.86,213.1,213.65,10199.0
2021-05-12 11:00:00,213.65,215.32,213.39,214.19,6431.0,213.65,215.32,213.39,214.19,6431.0
2021-05-12 11:30:00,214.28,215.13,214.2,214.45,2821.0,214.28,215.13,214.2,214.45,2821.0
2021-05-12 12:00:00,214.4,215.24,214.06,214.63,5859.0,214.4,215.24,214.06,214.63,5859.0
2021-05-12 12:30:00,214.8,215.49,214.8,215.07,2837.0,214.8,215.49,214.8,215.07,2837.0
2021-05-12 13:00:00,214.81,216.43,214.81,216.28,13596.0,214.81,216.43,214.81,216.28,13596.0
2021-05-12 13:30:00,216.15,216.51,215.93,216.26,10677.0,216.15,216.51,215.93,216.26,10677.0
2021-05-12 14:00:00,216.2,216.54,215.87,216.27,32989.0,216.2,216.54,215.87,216.27,32989.0
2021-05-12 14:30:00,216.27,217.57,216.13,217.14,8094.0,216.27,217.57,216.13,217.14,8094.0
2021-05-12 15:00:00,216.91,216.91,216.11,216.36,15066.0,216.91,216.91,216.11,216.36,15066.0
2021-05-12 15:30:00,216.34,216.56,214.42,214.89,32506.0,216.34,216.56,214.42,214.89,32506.0
2021-05-13 09:30:00,217.76,217.81,214.75,216.2,8674.0,217.76,217.81,214.75,216.2,8674.0
2021-05-13 10:00:00,215.92,217.48,214.83,216.5,13420.0,215.92,217.48,214.83,216.5,13420.0
2021-05-13 10:30:00,216.57,218.95,216.42,218.22,23255.0,216.57,218.95,216.42,218.22,23255.0
2021-05-13 11:00:00,218.21,218.48,217.28,217.58,9116.0,218.21,218.48,217.28,217.58,9116.0
2021-05-13 11:30:00,217.52,218.67,217.52,217.77,8836.0,217.52,218.67,217.52,217.77,8836.0
2021-05-13 12:00:00,218.22,218.75,217.69,218.03,5453.0,218.22,218.75,217.69,218.03,5453.0
2021-05-13 12:30:00,217.94,218.57,216.95,217.14,9504.0,217.94,218.57,216.95,217.14,9504.0
2021-05-13 13:00:00,217.21,217.8,216.5,217.69,25475.0,217.21,217.8,216.5,217.69,25475.0
2021-05-13 13:30:00,217.85,217.85,217.12,217.83,17990.0,217.85,217.85,217.12,217.83,17990.0
2021-05-13 14:00:00,217.94,218.92,217.94,218.92,5628.0,217.94,218.92,217.94,218.92,5628.0
2021-05-13 14:30:00,218.78,219.7,218.4,219.35,12889.0,218.78,219.7,218.4,219.35,12889.0
2021-05-13 15:00:00,219.53,220.08,219.42,219.91,18225.0,219.53,220.08,219.42,219.91,18225.0
2021-05-13 15:30:00,220.03,220.27,218.59,219.13,28925.0,220.03,220.27,218.59,219.13,28925.0
2021-05-14 09:30:00,220.27,221.2,215.92,217.41,18733.0,220.27,221.2,215.92,217.41,18733.0
2021-05-14 10:00:00,217.57,219.38,217.26,218.2,25341.0,217.57,219.38,217.26,218.2,25341.0
2021-05-14 10:30:00,217.77,220.84,217.36,219.96,11643.0,217.77,220.84,217.36,219.96,11643.0
2021-05-14 11:00:00,219.63,220.52,219.1,219.71,10385.0,219.63,220.52,219.1,219.71,10385.0
2021-05-14 11:30:00,220.1,220.1,219.12,219.38,3682.0,220.1,220.1,219.12,219.38,3682.0
2021-05-14 12:00:00,219.45,220.32,219.17,219.98,18573.0,219.45,220.32,219.17,219.98,18573.0
2021-05-14 12:30:00,219.78,220.07,219.04,220.07,4067.0,219.78,220.07,219.04,220.07,4067.0
2021-05-14 13:00:00,219.78,220.31,219.46,220.18,8614.0,219.78,220.31,219.46,220.18,8614.0
2021-05-14 13:30:00,220.36,220.36,219.79,219.8,3877.0,220.36,220.36,219.79,219.8,3877.0
2021-05-14 14:00:00,219.62,220.46,219.62,220.3,5857.0,219.62,220.46,219.62,220.3,5857.0
2021-05-14 14:30:00,220.41,220.47,219.87,220.16,4600.0,220.41,220.47,219.87,220.16,4600.0
2021-05-14 15:00:00,220.21,220.27,219.73,220.1,12391.0,220.21,220.27,219.73,220.1,12391.0
2021-05-14 15:30:00,219.97,220.21,219.3,219.92,43353.0,219.97,220.21,219.3,219.92,43353.0
2021-05-17 09:30:00,217.45,217.83,214.69,215.15,13860.0,217.45,217.83,214.69,215.15,13860.0
2021-05-17 10:00:00,214.88,215.29,212.35,214.5,36238.0,214.88,215.29,212.35,214.5,36238.0
2021-05-17 10:30:00,214.86,215.67,214.65,215.23,10765.0,214.86,215.67,214.65,215.23,10765.0
2021-05-17 11:00:00,215.39,215.39,214.02,214.07,13592.0,215.39,215.39,214.02,214.07,13592.0
2021-05-17 11:30:00,213.8,213.95,213.06,213.2,14264.0,213.8,213.95,213.06,213.2,14264.0
2021-05-17 12:00:00,213.19,213.82,211.99,213.04,21312.0,213.19,213.82,211.99,213.04,21312.0
2021-05-17 12:30:00,213.35,214.1,212.37,213.44,4300.0,213.35,214.1,212.37,213.44,4300.0
2021-05-17 13:00:00,213.19,213.31,212.13,212.64,6092.0,213.19,213.31,212.13,212.64,6092.0
2021-05-17 13:30:00,212.5,212.74,211.89,212.02,3200.0,212.5,212.74,211.89,212.02,3200.0
2021-05-17 14:00:00,211.89,213.09,211.89,212.89,6623.0,211.89,213.09,211.89,212.89,6623.0
2021-05-17 14:30:00,212.89,212.98,212.19,212.69,14631.0,212.89,212.98,212.19,212.69,14631.0
2021-05-17 15:00:00,212.69,213.2,212.19,212.33,12192.0,212.69,213.2,212.19,212.33,12192.0
2021-05-17 15:30:00,212.33,213.31,212.19,213.25,47095.0,212.33,213.31,212.19,213.25,47095.0
2021-05-18 09:30:00,213.2,215.18,211.83,213.98,14460.0,213.2,215.18,211.83,213.98,14460.0
2021-05-18 10:00:00,213.98,215.44,213.97,215.33,6950.0,213.98,215.44,213.97,215.33,6950.0
2021-05-18 10:30:00,215.79,216.11,215.26,215.59,7705.0,215.79,216.11,215.26,215.59,7705.0
2021-05-18 11:00:00,215.72,216.32,215.48,215.76,12325.0,215.72,216.32,215.48,215.76,12325.0
2021-05-18 11:30:00,215.94,216.2,215.28,215.48,9806.0,215.94,216.2,215.28,215.48,9806.0
2021-05-18 12:00:00,215.63,216.88,215.63,216.72,12158.0,215.63,216.88,215.63,216.72,12158.0
2021-05-18 12:30:00,216.43,216.85,215.64,216.66,10464.0,216.43,216.85,215.64,216.66,10464.0
2021-05-18 13:00:00,216.37,216.71,216.31,216.31,5585.0,216.37,216.71,216.31,216.31,5585.0
2021-05-18 13:30:00,216.34,216.41,215.52,215.58,7713.0,216.34,216.41,215.52,215.58,7713.0
2021-05-18 14:00:00,215.65,215.96,215.04,215.05,5845.0,215.65,215.96,215.04,215.05,5845.0
2021-05-18 14:30:00,215.04,215.09,213.86,214.28,4760.0,215.04,215.09,213.86,214.28,4760.0
2021-05-18 15:00:00,214.31,214.57,213.97,214.3,4300.0,214.31,214.57,213.97,214.3,4300.0
2021-05-18 15:30:00,214.32,214.67,212.83,213.13,31720.0,214.32,214.67,212.83,213.13,31720.0
2021-05-19 09:30:00,210.26,211.94,208.12,210.78,11501.0,210.26,211.94,208.12,210.78,11501.0
2021-05-19 10:00:00,210.91,211.81,209.34,211.81,8571.0,210.91,211.81,209.34,211.81,8571.0
2021-05-19 10:30:00,211.6,212.26,210.29,211.43,6614.0,211.6,212.26,210.29,211.43,6614.0
2021-05-19 11:00:00,211.48,211.87,210.96,210.96,3900.0,211.48,211.87,210.96,210.96,3900.0
2021-05-19 11:30:00,211.1,211.1,210.33,210.33,4761.0,211.1,211.1,210.33,210.33,4761.0
2021-05-19 12:00:00,210.39,212.21,210.33,212.0,16655.0,210.39,212.21,210.33,212.0,16655.0
2021-05-19 12:30:00,212.0,212.49,211.03,211.1,6287.0,212.0,212.49,211.03,211.1,6287.0
2021-05-19 13:00:00,211.21,211.7,211.03,211.28,2590.0,211.21,211.7,211.03,211.28,2590.0
2021-05-19 13:30:00,211.34,211.34,210.76,210.89,3107.0,211.34,211.34,210.76,210.89,3107.0
2021-05-19 14:00:00,210.78,212.23,209.83,211.7,5814.0,210.78,212.23,209.83,211.7,5814.0
2021-05-19 14:30:00,212.03,212.4,211.01,212.13,5650.0,212.03,212.4,211.01,212.13,5650.0
2021-05-19 15:00:00,212.0,213.44,211.41,213.33,17041.0,212.0,213.44,211.41,213.33,17041.0
2021-05-19 15:30:00,213.18,213.92,212.65,213.73,47890.0,213.18,213.92,212.65,213.73,47890.0
2021-05-20 09:30:00,214.25,217.09,214.0,217.08,16388.0,214.25,217.09,214.0,217.08,16388.0
2021-05-20 10:00:00,217.09,218.0,216.83,217.55,5634.0,217.09,218.0,216.83,217.55,5634.0
2021-05-20 10:30:00,217.39,217.66,216.64,217.41,5314.0,217.39,217.66,216.64,217.41,5314.0
2021-05-20 11:00:00,217.87,217.87,217.01,217.49,11398.0,217.87,217.87,217.01,217.49,11398.0
2021-05-20 11:30:00,217.47,217.58,217.22,217.44,4948.0,217.47,217.58,217.22,217.44,4948.0
2021-05-20 12:00:00,217.39,217.44,216.96,217.32,6949.0,217.39,217.44,216.96,217.32,6949.0
2021-05-20 12:30:00,217.58,217.58,217.08,217.38,5000.0,217.58,217.58,217.08,217.38,5000.0
2021-05-20 13:00:00,217.52,217.65,217.02,217.65,5300.0,217.52,217.65,217.02,217.65,5300.0
2021-05-20 13:30:00,217.5,217.72,216.86,217.2,4958.0,217.5,217.72,216.86,217.2,4958.0
2021-05-20 14:00:00,217.0,217.73,216.81,216.91,11164.0,217.0,217.73,216.81,216.91,11164.0
2021-05-20 14:30:00,216.58,217.22,216.41,217.13,14159.0,216.58,217.22,216.41,217.13,14159.0
2021-05-20 15:00:00,217.13,217.6,216.67,217.14,28855.0,217.13,217.6,216.67,217.14,28855.0
2021-05-20 15:30:00,217.3,219.87,217.29,219.33,107703.0,217.3,219.87,217.29,219.33,107703.0
2021-05-21 09:30:00,220.45,221.06,219.52,221.06,6827.0,220.45,221.06,219.52,221.06,6827.0
2021-05-21 10:00:00,221.38,222.55,221.03,221.84,10698.0,221.38,222.55,221.03,221.84,10698.0
2021-05-21 10:30:00,221.83,221.97,220.28,220.68,21438.0,221.83,221.97,220.28,220.68,21438.0
2021-05-21 11:00:00,220.79,220.81,220.17,220.26,8644.0,220.79,220.81,220.17,220.26,8644.0
2021-05-21 11:30:00,220.36,220.37,218.64,218.97,6404.0,220.36,220.37,218.64,218.97,6404.0
2021-05-21 12:00:00,219.09,219.3,218.32,219.14,7885.0,219.09,219.3,218.32,219.14,7885.0
2021-05-21 12:30:00,219.16,219.7,218.87,219.69,5941.0,219.16,219.7,218.87,219.69,5941.0
2021-05-21 13:00:00,219.51,219.72,219.1,219.7,10380.0,219.51,219.72,219.1,219.7,10380.0
2021-05-21 13:30:00,219.64,220.7,219.62,219.9,10952.0,219.64,220.7,219.62,219.9,10952.0
2021-05-21 14:00:00,219.79,220.61,219.66,220.52,12111.0,219.79,220.61,219.66,220.52,12111.0
2021-05-21 14:30:00,220.57,220.71,219.97,220.08,8459.0,220.57,220.71,219.97,220.08,8459.0
2021-05-21 15:00:00,220.14,220.37,218.81,218.96,8549.0,220.14,220.37,218.81,218.96,8549.0
2021-05-21 15:30:00,218.84,219.34,217.71,218.11,51152.0,218.84,219.34,217.71,218.11,51152.0
2021-05-24 09:30:00,219.33,221.1,217.38,217.8,12937.0,219.33,221.1,217.38,217.8,12937.0
2021-05-24 10:00:00,217.94,218.72,217.81,217.97,3520.0,217.94,218.72,217.81,217.97,3520.0
2021-05-24 10:30:00,218.13,219.04,217.8,218.76,7258.0,218.13,219.04,217.8,218.76,7258.0
2021-05-24 11:00:00,218.71,219.47,218.71,219.47,3956.0,218.71,219.47,218.71,219.47,3956.0
2021-05-24 11:30:00,219.35,219.35,218.43,219.12,3060.0,219.35,219.35,218.43,219.12,3060.0
2021-05-24 12:00:00,218.99,219.76,218.7,219.71,4460.0,218.99,219.76,218.7,219.71,4460.0
2021-05-24 12:30:00,219.73,219.81,219.43,219.48,3903.0,219.73,219.81,219.43,219.48,3903.0
2021-05-24 13:00:00,219.5,219.89,219.05,219.89,7000.0,219.5,219.89,219.05,219.89,7000.0
2021-05-24 13:30:00,220.0,220.98,219.7,220.59,7425.0,220.0,220.98,219.7,220.59,7425.0
2021-05-24 14:00:00,220.6,220.89,220.41,220.49,10094.0,220.6,220.89,220.41,220.49,10094.0
2021-05-24 14:30:00,220.58,220.58,219.74,219.74,4564.0,220.58,220.58,219.74,219.74,4564.0
2021-05-24 15:00:00,219.63,219.81,218.83,218.83,5469.0,219.63,219.81,218.83,218.83,5469.0
2021-05-24 15:30:00,218.8,219.05,218.11,218.11,22788.0,218.8,219.05,218.11,218.11,22788.0
2021-05-25 09:30:00,218.22,220.55,217.04,218.2,5537.0,218.22,220.55,217.04,218.2,5537.0
2021-05-25 10:00:00,218.25,221.11,218.23,221.06,14218.0,218.25,221.11,218.23,221.06,14218.0
2021-05-25 10:30:00,220.85,221.04,219.93,220.98,5228.0,220.85,221.04,219.93,220.98,5228.0
2021-05-25 11:00:00,220.73,220.73,219.74,220.21,5858.0,220.73,220.73,219.74,220.21,5858.0
2021-05-25 11:30:00,220.16,220.71,220.07,220.7,4500.0,220.16,220.71,220.07,220.7,4500.0
2021-05-25 12:00:00,220.69,220.69,219.97,220.15,5000.0,220.69,220.69,219.97,220.15,5000.0
2021-05-25 12:30:00,220.22,220.22,219.59,219.67,3200.0,220.22,220.22,219.59,219.67,3200.0
2021-05-25 13:00:00,219.68,219.99,218.96,219.99,9971.0,219.68,219.99,218.96,219.99,9971.0
2021-05-25 13:30:00,219.75,220.01,219.17,219.32,5600.0,219.75,220.01,219.17,219.32,5600.0
2021-05-25 14:00:00,219.02,219.15,218.54,218.89,2907.0,219.02,219.15,218.54,218.89,2907.0
2021-05-25 14:30:00,219.04,219.39,219.0,219.12,2700.0,219.04,219.39,219.0,219.12,2700.0
2021-05-25 15:00:00,219.05,219.18,218.42,218.98,6178.0,219.05,219.18,218.42,218.98,6178.0
2021-05-25 15:30:00,218.89,219.04,218.35,218.61,15446.0,218.89,219.04,218.35,218.61,15446.0
2021-05-26 09:30:00,218.63,218.63,214.18,215.3,20732.0,218.63,218.63,214.18,215.3,20732.0
2021-05-26 10:00:00,215.02,215.79,214.11,215.79,9861.0,215.02,215.79,214.11,215.79,9861.0
2021-05-26 10:30:00,215.08,215.37,214.37,214.9,5655.0,215.08,215.37,214.37,214.9,5655.0
2021-05-26 11:00:00,214.94,216.42,214.81,216.04,5702.0,214.94,216.42,214.81,216.04,5702.0
2021-05-26 11:30:00,216.06,217.33,215.66,217.21,18603.0,216.06,217.33,215.66,217.21,18603.0
2021-05-26 12:00:00,217.06,217.22,215.27,215.34,7207.0,217.06,217.22,215.27,215.34,7207.0
2021-05-26 12:30:00,215.07,215.96,214.9,214.9,5793.0,215.07,215.96,214.9,214.9,5793.0
2021-05-26 13:00:00,215.06,215.61,214.99,215.36,8360.0,215.06,215.61,214.99,215.36,8360.0
2021-05-26 13:30:00,215.26,216.08,215.19,215.91,7555.0,215.26,216.08,215.19,215.91,7555.0
2021-05-26 14:00:00,215.63,216.12,215.49,216.01,8137.0,215.63,216.12,215.49,216.01,8137.0
2021-05-26 14:30:00,215.9,216.08,215.67,216.07,7652.0,215.9,216.08,215.67,216.07,7652.0
2021-05-26 15:00:00,216.0,216.57,215.95,216.38,7926.0,216.0,216.57,215.95,216.38,7926.0
2021-05-26 15:30:00,216.32,216.35,215.72,215.74,29251.0,216.32,216.35,215.72,215.74,29251.0
2021-05-27 09:30:00,215.08,215.69,213.95,214.89,16461.0,215.08,215.69,213.95,214.89,16461.0
2021-05-27 10:00:00,215.26,216.54,214.17,216.48,16816.0,215.26,216.54,214.17,216.48,16816.0
2021-05-27 10:30:00,216.67,216.9,216.19,216.52,13327.0,216.67,216.9,216.19,216.52,13327.0
2021-05-27 11:00:00,216.5,217.64,216.49,216.88,53151.0,216.5,217.64,216.49,216.88,53151.0
2021-05-27 11:30:00,216.78,217.73,216.53,217.26,6840.0,216.78,217.73,216.53,217.26,6840.0
2021-05-27 12:00:00,217.3,217.3,216.71,216.8,17150.0,217.3,217.3,216.71,216.8,17150.0
2021-05-27 12:30:00,216.8,218.13,216.79,217.43,75632.0,216.8,218.13,216.79,217.43,75632.0
2021-05-27 13:00:00,217.6,217.76,217.05,217.76,29563.0,217.6,217.76,217.05,217.76,29563.0
2021-05-27 13:30:00,217.62,217.94,216.95,217.0,5430.0,217.62,217.94,216.95,217.0,5430.0
2021-05-27 14:00:00,217.2,217.41,216.07,216.42,7551.0,217.2,217.41,216.07,216.42,7551.0
2021-05-27 14:30:00,216.35,216.39,215.49,215.71,9373.0,216.35,216.39,215.49,215.71,9373.0
2021-05-27 15:00:00,215.71,216.09,215.42,215.54,21149.0,215.71,216.09,215.42,215.54,21149.0
2021-05-27 15:30:00,215.55,216.93,215.09,216.79,69520.0,215.55,216.93,215.09,216.79,69520.0
2021-05-28 09:30:00,218.03,221.62,217.22,220.41,16179.0,218.03,221.62,217.22,220.41,16179.0
2021-05-28 10:00:00,220.2,222.54,219.38,219.44,22923.0,220.2,222.54,219.38,219.44,22923.0
2021-05-28 10:30:00,219.91,220.52,219.26,219.26,13336.0,219.91,220.52,219.26,219.26,13336.0
2021-05-28 11:00:00,219.2,219.75,218.44,218.53,4751.0,219.2,219.75,218.44,218.53,4751.0
2021-05-28 11:30:00,218.54,219.85,218.54,219.4,7318.0,218.54,219.85,218.54,219.4,7318.0
2021-05-28 12:00:00,219.16,219.41,218.07,218.51,12352.0,219.16,219.41,218.07,218.51,12352.0
2021-05-28 12:30:00,218.47,219.06,218.27,218.99,16381.0,218.47,219.06,218.27,218.99,16381.0
2021-05-28 13:00:00,219.0,219.34,217.89,217.99,9043.0,219.0,219.34,217.89,217.99,9043.0
2021-05-28 13:30:00,217.99,218.3,217.35,217.37,8383.0,217.99,218.3,217.35,217.37,8383.0
2021-05-28 14:00:00,217.53,217.8,217.26,217.51,3200.0,217.53,217.8,217.26,217.51,3200.0
2021-05-28 14:30:00,217.5,218.07,217.5,217.91,6496.0,217.5,218.07,217.5,217.91,6496.0
2021-05-28 15:00:00,217.59,217.95,216.66,216.66,7534.0,217.59,217.95,216.66,216.66,7534.0
2021-05-28 15:30:00,216.61,216.81,215.28,215.92,34525.0,216.61,216.81,215.28,215.92,34525.0
2021-06-01 09:30:00,216.47,218.7,214.1,214.66,20770.0,216.47,218.7,214.1,214.66,20770.0
2021-06-01 10:00:00,214.64,214.64,211.5,212.57,8242.0,214.64,214.64,211.5,212.57,8242.0
2021-06-01 10:30:00,212.74,212.86,211.5,211.56,5836.0,212.74,212.86,211.5,211.56,5836.0
2021-06-01 11:00:00,211.41,212.18,210.57,211.86,3852.0,211.41,212.18,210.57,211.86,3852.0
2021-06-01 11:30:00,211.67,212.12,211.15,211.95,11162.0,211.67,212.12,211.15,211.95,11162.0
2021-06-01 12:00:00,212.21,212.87,211.79,212.43,10002.0,212.21,212.87,211.79,212.43,10002.0
2021-06-01 12:30:00,212.41,212.61,211.87,212.03,5316.0,212.41,212.61,211.87,212.03,5316.0
2021-06-01 13:00:00,211.86,212.38,211.79,212.3,7458.0,211.86,212.38,211.79,212.3,7458.0
2021-06-01 13:30:00,212.66,213.57,212.27,213.56,23650.0,212.66,213.57,212.27,213.56,23650.0
2021-06-01 14:00:00,213.55,214.14,213.4,213.77,12128.0,213.55,214.14,213.4,213.77,12128.0
2021-06-01 14:30:00,213.76,214.26,213.29,213.84,22670.0,213.76,214.26,213.29,213.84,22670.0
2021-06-01 15:00:00,214.06,214.16,212.87,213.17,12271.0,214.06,214.16,212.87,213.17,12271.0
2021-06-01 15:30:00,213.17,213.38,212.65,212.65,24974.0,213.17,213.38,212.65,212.65,24974.0
2021-06-02 09:30:00,212.07,214.09,211.5,212.53,14261.0,212.07,214.09,211.5,212.53,14261.0
2021-06-02 10:00:00,212.37,213.33,212.3,213.0,17665.0,212.37,213.33,212.3,213.0,17665.0
2021-06-02 10:30:00,212.84,213.49,212.6,212.92,8755.0,212.84,213.49,212.6,212.92,8755.0
2021-06-02 11:00:00,213.03,213.67,212.77,213.07,8301.0,213.03,213.67,212.77,213.07,8301.0
2021-06-02 11:30:00,213.05,213.17,212.83,212.95,5717.0,213.05,213.17,212.83,212.95,5717.0
2021-06-02 12:00:00,212.9,213.21,212.58,212.99,8813.0,212.9,213.21,212.58,212.99,8813.0
2021-06-02 12:30:00,213.01,213.74,212.95,213.49,3577.0,213.01,213.74,212.95,213.49,3577.0
2021-06-02 13:00:00,213.47,213.83,213.33,213.5,7520.0,213.47,213.83,213.33,213.5,7520.0
2021-06-02 13:30:00,213.51,213.51,211.67,211.99,4498.0,213.51,213.51,211.67,211.99,4498.0
2021-06-02 14:00:00,211.77,211.81,210.99,210.99,5817.0,211.77,211.81,210.99,210.99,5817.0
2021-06-02 14:30:00,210.99,210.99,210.49,210.63,5084.0,210.99,210.99,210.49,210.63,5084.0
2021-06-02 15:00:00,210.58,211.22,210.27,211.17,5983.0,210.58,211.22,210.27,211.17,5983.0
2021-06-02 15:30:00,211.24,211.34,209.95,210.27,32030.0,211.24,211.34,209.95,210.27,32030.0
2021-06-03 09:30:00,209.1,211.0,207.6,207.6,11977.0,209.1,211.0,207.6,207.6,11977.0
2021-06-03 10:00:00,207.66,210.92,207.57,209.97,8928.0,207.66,210.92,207.57,209.97,8928.0
2021-06-03 10:30:00,210.1,210.76,209.42,210.47,6100.0,210.1,210.76,209.42,210.47,6100.0
2021-06-03 11:00:00,210.28,211.26,210.28,211.12,6892.0,210.28,211.26,210.28,211.12,6892.0
2021-06-03 11:30:00,211.18,211.39,210.81,211.39,13662.0,211.18,211.39,210.81,211.39,13662.0
2021-06-03 12:00:00,211.55,211.55,210.02,210.21,52594.0,211.55,211.55,210.02,210.21,52594.0
2021-06-03 12:30:00,210.19,210.3,209.24,210.03,92425.0,210.19,210.3,209.24,210.03,92425.0
2021-06-03 13:00:00,210.07,210.15,209.49,209.49,42210.0,210.07,210.15,209.49,209.49,42210.0
2021-06-03 13:30:00,209.6,209.68,208.33,208.82,59382.0,209.6,209.68,208.33,208.82,59382.0
2021-06-03 14:00:00,208.81,209.7,208.49,209.47,44543.0,208.81,209.7,208.49,209.47,44543.0
2021-06-03 14:30:00,209.63,210.16,209.47,210.0,11918.0,209.63,210.16,209.47,210.0,11918.0
2021-06-03 15:00:00,210.02,210.64,209.07,209.57,61847.0,210.02,210.64,209.07,209.57,61847.0
2021-06-03 15:30:00,209.7,210.09,208.44,209.21,76611.0,209.7,210.09,208.44,209.21,76611.0
2021-06-04 09:30:00,209.58,211.97,209.19,211.32,18153.0,209.58,211.97,209.19,211.32,18153.0
2021-06-04 10:00:00,211.54,213.31,211.54,212.62,8692.0,211.54,213.31,211.54,212.62,8692.0
2021-06-04 10:30:00,212.3,212.65,212.09,212.09,4215.0,212.3,212.65,212.09,212.09,4215.0
2021-06-04 11:00:00,211.79,211.95,211.51,211.64,3539.0,211.79,211.95,211.51,211.64,3539.0
2021-06-04 11:30:00,211.78,212.45,211.65,212.3,5300.0,211.78,212.45,211.65,212.3,5300.0
2021-06-04 12:00:00,212.45,212.75,211.44,211.67,19762.0,212.45,212.75,211.44,211.67,19762.0
2021-06-04 12:30:00,211.77,211.97,211.29,211.46,10480.0,211.77,211.97,211.29,211.46,10480.0
2021-06-04 13:00:00,211.51,211.61,210.91,211.0,12538.0,211.51,211.61,210.91,211.0,12538.0
2021-06-04 13:30:00,210.98,211.33,210.83,210.94,2200.0,210.98,211.33,210.83,210.94,2200.0
2021-06-04 14:00:00,211.13,211.31,210.77,211.04,6910.0,211.13,211.31,210.77,211.04,6910.0
2021-06-04 14:30:00,211.47,211.54,211.29,211.45,2700.0,211.47,211.54,211.29,211.45,2700.0
2021-06-04 15:00:00,211.47,211.74,211.31,211.56,5507.0,211.47,211.74,211.31,211.56,5507.0
2021-06-04 15:30:00,211.71,212.09,211.22,211.27,26755.0,211.71,212.09,211.22,211.27,26755.0
2021-06-07 09:30:00,211.1,211.53,210.37,211.49,9382.0,211.1,211.53,210.37,211.49,9382.0
2021-06-07 10:00:00,211.54,212.0,211.12,211.72,10695.0,211.54,212.0,211.12,211.72,10695.0
2021-06-07 10:30:00,211.59,212.6,211.39,212.36,11908.0,211.59,212.6,211.39,212.36,11908.0
2021-06-07 11:00:00,212.25,212.79,212.08,212.44,13505.0,212.25,212.79,212.08,212.44,13505.0
2021-06-07 11:30:00,212.09,212.26,211.63,211.63,1400.0,212.09,212.26,211.63,211.63,1400.0
2021-06-07 12:00:00,211.58,211.76,210.23,210.44,12271.0,211.58,211.76,210.23,210.44,12271.0
2021-06-07 12:30:00,210.4,210.4,209.78,209.79,4942.0,210.4,210.4,209.78,209.79,4942.0
2021-06-07 13:00:00,209.92,210.16,208.77,208.79,7694.0,209.92,210.16,208.77,208.79,7694.0
2021-06-07 13:30:00,208.86,209.13,208.68,208.97,5713.0,208.86,209.13,208.68,208.97,5713.0
2021-06-07 14:00:00,208.77,208.97,208.19,208.44,7660.0,208.77,208.97,208.19,208.44,7660.0
2021-06-07 14:30:00,208.44,208.7,208.29,208.5,6026.0,208.44,208.7,208.29,208.5,6026.0
2021-06-07 15:00:00,208.47,209.61,208.46,209.53,10656.0,208.47,209.61,208.46,209.53,10656.0
2021-06-07 15:30:00,209.44,209.65,208.82,208.87,32996.0,209.44,209.65,208.82,208.87,32996.0
2021-06-08 09:30:00,210.28,210.8,207.3,207.78,23739.0,210.28,210.8,207.3,207.78,23739.0
2021-06-08 10:00:00,207.36,207.64,206.41,206.82,10964.0,207.36,207.64,206.41,206.82,10964.0
2021-06-08 10:30:00,206.59,206.59,205.18,205.66,43136.0,206.59,206.59,205.18,205.66,43136.0
2021-06-08 11:00:00,206.04,206.63,205.37,205.48,5307.0,206.04,206.63,205.37,205.48,5307.0
2021-06-08 11:30:00,205.64,206.06,205.1,205.91,10432.0,205.64,206.06,205.1,205.91,10432.0
2021-06-08 12:00:00,205.96,206.28,205.56,205.93,17631.0,205.96,206.28,205.56,205.93,17631.0
2021-06-08 12:30:00,205.97,207.61,205.97,207.32,7237.0,205.97,207.61,205.97,207.32,7237.0
2021-06-08 13:00:00,207.48,207.72,206.92,207.2,22963.0,207.48,207.72,206.92,207.2,22963.0
2021-06-08 13:30:00,207.15,207.78,207.15,207.41,4200.0,207.15,207.78,207.15,207.41,4200.0
2021-06-08 14:00:00,207.57,207.59,207.11,207.17,8253.0,207.57,207.59,207.11,207.17,8253.0
2021-06-08 14:30:00,207.19,207.47,207.02,207.15,10983.0,207.19,207.47,207.02,207.15,10983.0
2021-06-08 15:00:00,207.14,208.35,207.02,208.28,7582.0,207.14,208.35,207.02,208.28,7582.0
2021-06-08 15:30:00,208.28,208.66,207.96,208.42,50915.0,208.28,208.66,207.96,208.42,50915.0
2021-06-09 09:30:00,209.39,212.53,209.38,211.84,10274.0,209.39,212.53,209.38,211.84,10274.0
2021-06-09 10:00:00,211.99,212.48,211.28,211.63,4565.0,211.99,212.48,211.28,211.63,4565.0
2021-06-09 10:30:00,211.54,212.35,211.54,211.77,5360.0,211.54,212.35,211.54,211.77,5360.0
2021-06-09 11:00:00,211.76,212.07,211.08,211.63,4515.0,211.76,212.07,211.08,211.63,4515.0
2021-06-09 11:30:00,211.53,211.86,211.4,211.63,7701.0,211.53,211.86,211.4,211.63,7701.0
2021-06-09 12:00:00,211.63,211.84,211.48,211.84,9529.0,211.63,211.84,211.48,211.84,9529.0
2021-06-09 12:30:00,211.9,212.3,211.75,211.87,11673.0,211.9,212.3,211.75,211.87,11673.0
2021-06-09 13:00:00,211.84,212.72,211.84,212.7,5756.0,211.84,212.72,211.84,212.7,5756.0
2021-06-09 13:30:00,212.7,212.7,211.68,211.83,5913.0,212.7,212.7,211.68,211.83,5913.0
2021-06-09 14:00:00,211.95,212.33,211.58,212.33,8028.0,211.95,212.33,211.58,212.33,8028.0
2021-06-09 14:30:00,212.39,212.71,212.39,212.5,9155.0,212.39,212.71,212.39,212.5,9155.0
2021-06-09 15:00:00,212.6,212.95,212.21,212.63,4402.0,212.6,212.95,212.21,212.63,4402.0
2021-06-09 15:30:00,212.56,213.31,212.39,212.61,27614.0,212.56,213.31,212.39,212.61,27614.0
2021-06-10 09:30:00,213.52,215.91,212.46,215.75,5196.0,213.52,215.91,212.46,215.75,5196.0
2021-06-10 10:00:00,215.55,215.6,214.0,215.6,8875.0,215.55,215.6,214.0,215.6,8875.0
2021-06-10 10:30:00,215.96,215.96,214.4,214.85,8519.0,215.96,215.96,214.4,214.85,8519.0
2021-06-10 11:00:00,214.93,216.22,214.64,216.01,15823.0,214.93,216.22,214.64,216.01,15823.0
2021-06-10 11:30:00,216.0,216.49,215.87,216.28,34222.0,216.0,216.49,215.87,216.28,34222.0
2021-06-10 12:00:00,216.31,217.18,216.28,217.12,4918.0,216.31,217.18,216.28,217.12,4918.0
2021-06-10 12:30:00,216.99,217.48,216.49,217.22,4626.0,216.99,217.48,216.49,217.22,4626.0
2021-06-10 13:00:00,217.26,217.46,216.9,217.17,8113.0,217.26,217.46,216.9,217.17,8113.0
2021-06-10 13:30:00,217.22,217.6,216.86,217.6,5063.0,217.22,217.6,216.86,217.6,5063.0
2021-06-10 14:00:00,217.68,218.06,217.5,217.91,15217.0,217.68,218.06,217.5,217.91,15217.0
2021-06-10 14:30:00,217.97,218.35,217.91,218.28,13387.0,217.97,218.35,217.91,218.28,13387.0
2021-06-10 15:00:00,218.23,218.7,217.69,218.52,11232.0,218.23,218.7,217.69,218.52,11232.0
2021-06-10 15:30:00,218.49,218.88,218.15,218.65,62403.0,218.49,218.88,218.15,218.65,62403.0
2021-06-11 09:30:00,219.86,220.44,217.93,219.96,30353.0,219.86,220.44,217.93,219.96,30353.0
2021-06-11 10:00:00,220.26,220.26,218.36,219.36,10736.0,220.26,220.26,218.36,219.36,10736.0
2021-06-11 10:30:00,219.48,220.18,219.39,220.03,11130.0,219.48,220.18,219.39,220.03,11130.0
2021-06-11 11:00:00,220.11,220.4,219.97,220.33,6985.0,220.11,220.4,219.97,220.33,6985.0
2021-06-11 11:30:00,220.27,220.35,219.06,219.48,11367.0,220.27,220.35,219.06,219.48,11367.0
2021-06-11 12:00:00,219.42,220.32,219.24,220.23,37859.0,219.42,220.32,219.24,220.23,37859.0
2021-06-11 12:30:00,219.61,220.82,219.61,220.65,21570.0,219.61,220.82,219.61,220.65,21570.0
2021-06-11 13:00:00,220.58,221.24,220.3,220.93,36981.0,220.58,221.24,220.3,220.93,36981.0
2021-06-11 13:30:00,220.93,221.39,220.39,221.39,9907.0,220.93,221.39,220.39,221.39,9907.0
2021-06-11 14:00:00,221.19,222.0,221.19,222.0,14085.0,221.19,222.0,221.19,222.0,14085.0
2021-06-11 14:30:00,222.06,222.07,221.47,221.81,20029.0,222.06,222.07,221.47,221.81,20029.0
2021-06-11 15:00:00,221.81,221.85,220.97,221.47,28895.0,221.81,221.85,220.97,221.47,28895.0
2021-06-11 15:30:00,221.51,222.12,221.14,221.89,33479.0,221.51,222.12,221.14,221.89,33479.0
2021-06-14 09:30:00,221.05,223.63,220.69,223.43,21963.0,221.05,223.63,220.69,223.43,21963.0
2021-06-14 10:00:00,223.02,224.41,221.92,223.66,24221.0,223.02,224.41,221.92,223.66,24221.0
2021-06-14 10:30:00,223.51,223.57,221.61,221.95,26887.0,223.51,223.57,221.61,221.95,26887.0
2021-06-14 11:00:00,221.71,222.53,221.71,222.32,9407.0,221.71,222.53,221.71,222.32,9407.0
2021-06-14 11:30:00,222.36,223.29,222.36,223.28,13383.0,222.36,223.29,222.36,223.28,13383.0
2021-06-14 12:00:00,223.27,223.35,222.84,223.29,8918.0,223.27,223.35,222.84,223.29,8918.0
2021-06-14 12:30:00,223.37,223.45,222.79,222.83,7946.0,223.37,223.45,222.79,222.83,7946.0
2021-06-14 13:00:00,222.87,223.26,222.86,223.08,5655.0,222.87,223.26,222.86,223.08,5655.0
2021-06-14 13:30:00,223.23,224.22,223.2,224.22,6378.0,223.23,224.22,223.2,224.22,6378.0
2021-06-14 14:00:00,224.16,224.42,223.9,223.9,3734.0,224.16,224.42,223.9,223.9,3734.0
2021-06-14 14:30:00,223.94,224.3,223.86,224.14,6532.0,223.94,224.3,223.86,224.14,6532.0
2021-06-14 15:00:00,224.21,224.84,224.03,224.84,11310.0,224.21,224.84,224.03,224.84,11310.0
2021-06-14 15:30:00,224.8,225.56,224.6,225.4,42794.0,224.8,225.56,224.6,225.4,42794.0
2021-06-15 09:30:00,226.03,227.0,224.53,225.58,10164.0,226.03,227.0,224.53,225.58,10164.0
2021-06-15 10:00:00,225.34,225.8,224.46,225.26,6300.0,225.34,225.8,224.46,225.26,6300.0
2021-06-15 10:30:00,225.04,226.17,224.9,225.1,11641.0,225.04,226.17,224.9,225.1,11641.0
2021-06-15 11:00:00,225.19,225.67,224.74,224.86,13300.0,225.19,225.67,224.74,224.86,13300.0
2021-06-15 11:30:00,224.75,225.5,224.68,225.5,5200.0,224.75,225.5,224.68,225.5,5200.0
2021-06-15 12:00:00,225.5,226.28,225.5,226.12,11729.0,225.5,226.28,225.5,226.12,11729.0
2021-06-15 12:30:00,226.09,226.4,225.86,226.19,12123.0,226.09,226.4,225.86,226.19,12123.0
2021-06-15 13:00:00,226.09,226.1,225.4,225.42,38579.0,226.09,226.1,225.4,225.42,38579.0
2021-06-15 13:30:00,225.37,225.67,224.31,224.31,9309.0,225.37,225.67,224.31,224.31,9309.0
2021-06-15 14:00:00,224.53,224.72,224.13,224.65,6315.0,224.53,224.72,224.13,224.65,6315.0
2021-06-15 14:30:00,224.79,225.9,224.79,225.15,8024.0,224.79,225.9,224.79,225.15,8024.0
2021-06-15 15:00:00,224.94,225.45,224.43,224.48,15869.0,224.94,225.45,224.43,224.48,15869.0
2021-06-15 15:30:00,224.25,225.06,223.98,224.72,35504.0,224.25,225.06,223.98,224.72,35504.0
2021-06-16 09:30:00,224.26,224.8,223.81,224.8,5663.0,224.26,224.8,223.81,224.8,5663.0
2021-06-16 10:00:00,225.47,225.47,223.65,224.05,5013.0,225.47,225.47,223.65,224.05,5013.0
2021-06-16 10:30:00,224.04,224.15,222.59,222.59,3495.0,224.04,224.15,222.59,222.59,3495.0
2021-06-16 11:00:00,222.53,223.52,222.52,223.02,11106.0,222.53,223.52,222.52,223.02,11106.0
2021-06-16 11:30:00,223.14,223.82,222.02,223.36,6915.0,223.14,223.82,222.02,223.36,6915.0
2021-06-16 12:00:00,223.4,223.94,223.13,223.52,2812.0,223.4,223.94,223.13,223.52,2812.0
2021-06-16 12:30:00,223.56,223.94,223.38,223.65,2100.0,223.56,223.94,223.38,223.65,2100.0
2021-06-16 13:00:00,223.44,224.09,223.44,224.05,2925.0,223.44,224.09,223.44,224.05,2925.0
2021-06-16 13:30:00,224.06,224.82,223.75,224.04,3812.0,224.06,224.82,223.75,224.04,3812.0
2021-06-16 14:00:00,223.9,224.0,222.4,223.82,17889.0,223.9,224.0,222.4,223.82,17889.0
2021-06-16 14:30:00,223.98,224.01,222.84,223.97,6726.0,223.98,224.01,222.84,223.97,6726.0
2021-06-16 15:00:00,224.56,225.8,224.26,224.69,13373.0,224.56,225.8,224.26,224.69,13373.0
2021-06-16 15:30:00,224.76,225.54,224.23,224.65,124074.0,224.76,225.54,224.23,224.65,124074.0
2021-06-17 09:30:00,224.2,225.57,223.77,225.31,6352.0,224.2,225.57,223.77,225.31,6352.0
2021-06-17 10:00:00,225.84,226.07,224.26,225.73,9701.0,225.84,226.07,224.26,225.73,9701.0
2021-06-17 10:30:00,225.99,226.9,225.72,226.58,4974.0,225.99,226.9,225.72,226.58,4974.0
2021-06-17 11:00:00,226.78,227.69,226.66,227.66,5440.0,226.78,227.69,226.66,227.66,5440.0
2021-06-17 11:30:00,227.74,228.61,227.7,227.78,4877.0,227.74,228.61,227.7,227.78,4877.0
2021-06-17 12:00:00,227.75,227.81,226.72,226.83,4711.0,227.75,227.81,226.72,226.83,4711.0
2021-06-17 12:30:00,227.01,227.61,226.74,227.31,20468.0,227.01,227.61,226.74,227.31,20468.0
2021-06-17 13:00:00,227.6,228.69,227.6,228.51,5964.0,227.6,228.69,227.6,228.51,5964.0
2021-06-17 13:30:00,228.45,228.75,228.28,228.54,3153.0,228.45,228.75,228.28,228.54,3153.0
2021-06-17 14:00:00,228.57,229.23,228.45,228.87,2807.0,228.57,229.23,228.45,228.87,2807.0
2021-06-17 14:30:00,229.15,229.63,229.08,229.15,4691.0,229.15,229.63,229.08,229.15,4691.0
2021-06-17 15:00:00,229.2,230.08,229.06,230.04,9602.0,229.2,230.08,229.06,230.04,9602.0
2021-06-17 15:30:00,229.97,230.66,229.8,230.06,36960.0,229.97,230.66,229.8,230.06,36960.0
2021-06-18 09:30:00,229.7,233.7,229.56,233.3,70098.0,229.7,233.7,229.56,233.3,70098.0
2021-06-18 10:00:00,232.75,234.22,232.04,234.17,22404.0,232.75,234.22,232.04,234.17,22404.0
2021-06-18 10:30:00,233.89,235.18,233.69,234.32,33032.0,233.89,235.18,233.69,234.32,33032.0
2021-06-18 11:00:00,234.34,234.34,232.55,232.94,20966.0,234.34,234.34,232.55,232.94,20966.0
2021-06-18 11:30:00,232.96,233.94,232.52,232.86,28806.0,232.96,233.94,232.52,232.86,28806.0
2021-06-18 12:00:00,232.86,236.64,232.85,236.45,50201.0,232.86,236.64,232.85,236.45,50201.0
2021-06-18 12:30:00,236.46,238.64,236.46,238.4,72039.0,236.46,238.64,236.46,238.4,72039.0
2021-06-18 13:00:00,238.3,239.27,236.83,237.6,27093.0,238.3,239.27,236.83,237.6,27093.0
2021-06-18 13:30:00,237.47,238.39,237.02,238.25,22942.0,237.47,238.39,237.02,238.25,22942.0
2021-06-18 14:00:00,238.23,240.61,238.02,240.37,48357.0,238.23,240.61,238.02,240.37,48357.0
2021-06-18 14:30:00,240.23,241.48,239.33,240.5,81221.0,240.23,241.48,239.33,240.5,81221.0
2021-06-18 15:00:00,240.51,240.82,239.0,240.53,87346.0,240.51,240.82,239.0,240.53,87346.0
2021-06-18 15:30:00,240.47,241.92,240.05,240.05,152937.0,240.47,241.92,240.05,240.05,152937.0
2021-06-21 09:30:00,239.97,240.1,233.1,235.48,26858.0,239.97,240.1,233.1,235.48,26858.0
2021-06-21 10:00:00,235.95,236.24,234.21,234.59,22889.0,235.95,236.24,234.21,234.59,22889.0
2021-06-21 10:30:00,234.61,236.96,234.4,236.15,16065.0,234.61,236.96,234.4,236.15,16065.0
2021-06-21 11:00:00,235.92,238.28,235.92,238.28,19793.0,235.92,238.28,235.92,238.28,19793.0
2021-06-21 11:30:00,238.43,238.54,237.1,237.2,15034.0,238.43,238.54,237.1,237.2,15034.0
2021-06-21 12:00:00,237.41,238.61,237.22,238.34,37261.0,237.41,238.61,237.22,238.34,37261.0
2021-06-21 12:30:00,238.62,240.27,238.55,239.8,26430.0,238.62,240.27,238.55,239.8,26430.0
2021-06-21 13:00:00,239.7,240.16,238.83,239.05,37571.0,239.7,240.16,238.83,239.05,37571.0
2021-06-21 13:30:00,239.0,239.55,238.94,239.03,16699.0,239.0,239.55,238.94,239.03,16699.0
2021-06-21 14:00:00,239.09,239.73,238.8,239.43,33659.0,239.09,239.73,238.8,239.43,33659.0
2021-06-21 14:30:00,239.37,240.02,239.33,239.78,13787.0,239.37,240.02,239.33,239.78,13787.0
2021-06-21 15:00:00,239.7,241.06,239.7,240.94,30586.0,239.7,241.06,239.7,240.94,30586.0
2021-06-21 15:30:00,240.89,241.2,240.05,240.64,78336.0,240.89,241.2,240.05,240.64,78336.0
2021-06-22 09:30:00,241.48,241.74,238.72,239.58,17387.0,241.48,241.74,238.72,239.58,17387.0
2021-06-22 10:00:00,239.14,239.14,236.16,237.19,10275.0,239.14,239.14,236.16,237.19,10275.0
2021-06-22 10:30:00,237.23,238.02,237.23,237.64,2826.0,237.23,238.02,237.23,237.64,2826.0
2021-06-22 11:00:00,237.7,238.5,237.4,238.38,5067.0,237.7,238.5,237.4,238.38,5067.0
2021-06-22 11:30:00,238.4,238.57,237.83,238.34,8308.0,238.4,238.57,237.83,238.34,8308.0
2021-06-22 12:00:00,238.46,238.58,238.31,238.53,9294.0,238.46,238.58,238.31,238.53,9294.0
2021-06-22 12:30:00,238.52,238.69,237.8,238.52,11119.0,238.52,238.69,237.8,238.52,11119.0
2021-06-22 13:00:00,238.39,239.23,238.09,238.89,22982.0,238.39,239.23,238.09,238.89,22982.0
2021-06-22 13:30:00,238.52,238.63,237.86,237.86,5713.0,238.52,238.63,237.86,237.86,5713.0
2021-06-22 14:00:00,238.25,238.29,237.58,237.77,8450.0,238.25,238.29,237.58,237.77,8450.0
2021-06-22 14:30:00,237.7,238.05,237.57,237.91,10293.0,237.7,238.05,237.57,237.91,10293.0
2021-06-22 15:00:00,238.0,239.13,238.0,238.61,9287.0,238.0,239.13,238.0,238.61,9287.0
2021-06-22 15:30:00,238.61,239.0,238.22,238.22,46409.0,238.61,239.0,238.22,238.22,46409.0
2021-06-23 09:30:00,238.03,239.21,237.23,238.14,9173.0,238.03,239.21,237.23,238.14,9173.0
2021-06-23 10:00:00,238.36,238.79,237.87,238.05,12597.0,238.36,238.79,237.87,238.05,12597.0
2021-06-23 10:30:00,237.91,240.19,237.91,239.44,9497.0,237.91,240.19,237.91,239.44,9497.0
2021-06-23 11:00:00,239.66,240.34,239.09,240.24,6649.0,239.66,240.34,239.09,240.24,6649.0
2021-06-23 11:30:00,240.17,240.57,239.92,240.05,9693.0,240.17,240.57,239.92,240.05,9693.0
2021-06-23 12:00:00,239.94,239.94,239.27,239.84,6540.0,239.94,239.94,239.27,239.84,6540.0
2021-06-23 12:30:00,239.93,240.29,239.58,240.28,4700.0,239.93,240.29,239.58,240.28,4700.0
2021-06-23 13:00:00,240.11,240.32,239.61,240.01,5576.0,240.11,240.32,239.61,240.01,5576.0
2021-06-23 13:30:00,240.1,240.56,240.1,240.51,7737.0,240.1,240.56,240.1,240.51,7737.0
2021-06-23 14:00:00,240.52,240.52,239.85,240.29,8297.0,240.52,240.52,239.85,240.29,8297.0
2021-06-23 14:30:00,240.07,240.76,239.81,240.56,6359.0,240.07,240.76,239.81,240.56,6359.0
2021-06-23 15:00:00,240.75,240.76,240.3,240.58,5351.0,240.75,240.76,240.3,240.58,5351.0
2021-06-23 15:30:00,240.66,240.66,239.26,239.54,21301.0,240.66,240.66,239.26,239.54,21301.0
2021-06-24 09:30:00,240.62,241.27,239.6,240.34,30266.0,240.62,241.27,239.6,240.34,30266.0
2021-06-24 10:00:00,240.08,240.1,238.73,238.78,4119.0,240.08,240.1,238.73,238.78,4119.0
2021-06-24 10:30:00,238.5,240.5,238.18,240.11,29079.0,238.5,240.5,238.18,240.11,29079.0
2021-06-24 11:00:00,240.2,240.34,239.07,239.27,1900.0,240.2,240.34,239.07,239.27,1900.0
2021-06-24 11:30:00,239.69,239.82,239.18,239.36,9090.0,239.69,239.82,239.18,239.36,9090.0
2021-06-24 12:00:00,239.64,240.4,239.64,240.25,4190.0,239.64,240.4,239.64,240.25,4190.0
2021-06-24 12:30:00,239.83,240.5,239.8,240.05,12211.0,239.83,240.5,239.8,240.05,12211.0
2021-06-24 13:00:00,240.16,240.85,240.16,240.6,27226.0,240.16,240.85,240.16,240.6,27226.0
2021-06-24 13:30:00,240.68,240.8,240.39,240.66,10518.0,240.68,240.8,240.39,240.66,10518.0
2021-06-24 14:00:00,240.87,241.31,240.66,240.98,5033.0,240.87,241.31,240.66,240.98,5033.0
2021-06-24 14:30:00,241.09,241.37,240.8,241.37,2510.0,241.09,241.37,240.8,241.37,2510.0
2021-06-24 15:00:00,241.19,241.19,240.5,240.5,3304.0,241.19,241.19,240.5,240.5,3304.0
2021-06-24 15:30:00,240.52,241.68,240.52,241.68,24219.0,240.52,241.68,240.52,241.68,24219.0
2021-06-25 09:30:00,243.22,244.47,240.13,242.95,11038.0,243.22,244.47,240.13,242.95,11038.0
2021-06-25 10:00:00,242.27,243.81,241.57,242.49,5231.0,242.27,243.81,241.57,242.49,5231.0
2021-06-25 10:30:00,243.29,243.36,242.48,242.74,10553.0,243.29,243.36,242.48,242.74,10553.0
2021-06-25 11:00:00,242.58,243.15,242.25,242.49,7412.0,242.58,243.15,242.25,242.49,7412.0
2021-06-25 11:30:00,242.85,243.59,242.75,243.59,5800.0,242.85,243.59,242.75,243.59,5800.0
2021-06-25 12:00:00,243.76,244.26,243.58,243.61,3750.0,243.76,244.26,243.58,243.61,3750.0
2021-06-25 12:30:00,243.79,243.82,243.48,243.56,2848.0,243.79,243.82,243.48,243.56,2848.0
2021-06-25 13:00:00,243.47,243.47,242.59,243.0,3700.0,243.47,243.47,242.59,243.0,3700.0
2021-06-25 13:30:00,243.05,243.19,242.6,242.6,4542.0,243.05,243.19,242.6,242.6,4542.0
2021-06-25 14:00:00,242.44,243.16,242.44,242.68,6589.0,242.44,243.16,242.44,242.68,6589.0
2021-06-25 14:30:00,242.73,243.28,242.51,243.28,3825.0,242.73,243.28,242.51,243.28,3825.0
2021-06-25 15:00:00,243.31,243.35,242.76,243.0,3126.0,243.31,243.35,242.76,243.0,3126.0
2021-06-25 15:30:00,242.99,244.35,242.56,243.99,38326.0,242.99,244.35,242.56,243.99,38326.0
2021-06-28 09:30:00,244.98,246.4,244.09,245.41,10797.0,244.98,246.4,244.09,245.41,10797.0
2021-06-28 10:00:00,245.12,246.63,244.97,246.59,2100.0,245.12,246.63,244.97,246.59,2100.0
2021-06-28 10:30:00,246.54,246.63,245.07,245.54,4769.0,246.54,246.63,245.07,245.54,4769.0
2021-06-28 11:00:00,245.81,246.33,245.45,246.02,5989.0,245.81,246.33,245.45,246.02,5989.0
2021-06-28 11:30:00,246.02,247.58,246.02,247.56,5552.0,246.02,247.58,246.02,247.56,5552.0
2021-06-28 12:00:00,247.44,247.76,247.04,247.22,4120.0,247.44,247.76,247.04,247.22,4120.0
2021-06-28 12:30:00,247.1,247.1,246.26,246.56,4147.0,247.1,247.1,246.26,246.56,4147.0
2021-06-28 13:00:00,246.64,247.63,246.64,246.95,14184.0,246.64,247.63,246.64,246.95,14184.0
2021-06-28 13:30:00,246.76,247.31,246.42,247.17,4893.0,246.76,247.31,246.42,247.17,4893.0
2021-06-28 14:00:00,247.37,247.71,247.04,247.18,4700.0,247.37,247.71,247.04,247.18,4700.0
2021-06-28 14:30:00,247.24,248.0,247.24,247.85,4999.0,247.24,248.0,247.24,247.85,4999.0
2021-06-28 15:00:00,247.73,248.68,247.73,248.64,5964.0,247.73,248.68,247.73,248.64,5964.0
2021-06-28 15:30:00,248.67,248.98,247.88,248.2,29913.0,248.67,248.98,247.88,248.2,29913.0
2021-06-29 09:30:00,248.37,250.49,248.18,249.87,25127.0,248.37,250.49,248.18,249.87,25127.0
2021-06-29 10:00:00,249.22,250.33,248.84,249.42,16826.0,249.22,250.33,248.84,249.42,16826.0
2021-06-29 10:30:00,249.43,249.86,249.09,249.46,7010.0,249.43,249.86,249.09,249.46,7010.0
2021-06-29 11:00:00,249.23,249.38,247.8,248.35,6755.0,249.23,249.38,247.8,248.35,6755.0
2021-06-29 11:30:00,248.33,248.7,247.48,247.83,9078.0,248.33,248.7,247.48,247.83,9078.0
2021-06-29 12:00:00,247.82,248.51,247.64,248.51,3700.0,247.82,248.51,247.64,248.51,3700.0
2021-06-29 12:30:00,248.41,248.6,247.85,247.95,4429.0,248.41,248.6,247.85,247.95,4429.0
2021-06-29 13:00:00,247.97,248.38,247.24,247.46,122202.0,247.97,248.38,247.24,247.46,122202.0
2021-06-29 13:30:00,247.47,247.48,246.11,246.83,4948.0,247.47,247.48,246.11,246.83,4948.0
2021-06-29 14:00:00,246.82,247.1,246.37,246.4,15386.0,246.82,247.1,246.37,246.4,15386.0
2021-06-29 14:30:00,246.45,246.88,246.25,246.59,28433.0,246.45,246.88,246.25,246.59,28433.0
2021-06-29 15:00:00,246.55,247.6,246.3,247.16,21511.0,246.55,247.6,246.3,247.16,21511.0
2021-06-29 15:30:00,247.09,247.47,246.55,247.16,27211.0,247.09,247.47,246.55,247.16,27211.0
2021-06-30 09:30:00,246.98,248.68,244.68,245.43,9162.0,246.98,248.68,244.68,245.43,9162.0
2021-06-30 10:00:00,245.57,245.98,244.34,244.99,5733.0,245.57,245.98,244.34,244.99,5733.0
2021-06-30 10:30:00,245.28,245.7,244.7,244.83,7939.0,245.28,245.7,244.7,244.83,7939.0
2021-06-30 11:00:00,244.83,246.0,244.75,245.53,4137.0,244.83,246.0,244.75,245.53,4137.0
2021-06-30 11:30:00,245.52,245.86,245.21,245.39,6256.0,245.52,245.86,245.21,245.39,6256.0
2021-06-30 12:00:00,245.28,245.28,243.48,243.95,5217.0,245.28,245.28,243.48,243.95,5217.0
2021-06-30 12:30:00,243.76,244.15,243.46,243.49,7160.0,243.76,244.15,243.46,243.49,7160.0
2021-06-30 13:00:00,243.49,243.75,242.76,242.79,11159.0,243.49,243.75,242.76,242.79,11159.0
2021-06-30 13:30:00,242.77,243.45,242.51,242.73,10180.0,242.77,243.45,242.51,242.73,10180.0
2021-06-30 14:00:00,242.63,243.22,242.59,242.62,4076.0,242.63,243.22,242.59,242.62,4076.0
2021-06-30 14:30:00,242.62,243.13,242.61,242.61,6262.0,242.62,243.13,242.61,242.61,6262.0
2021-06-30 15:00:00,242.65,242.91,242.46,242.77,6305.0,242.65,242.91,242.46,242.77,6305.0
2021-06-30 15:30:00,242.94,243.57,241.35,242.45,63000.0,242.94,243.57,241.35,242.45,63000.0
2021-07-01 09:30:00,241.77,245.42,241.42,244.58,40758.0,241.77,245.42,241.42,244.58,40758.0
2021-07-01 10:00:00,244.94,246.76,244.94,246.49,17686.0,244.94,246.76,244.94,246.49,17686.0
2021-07-01 10:30:00,246.88,247.56,246.73,247.56,21070.0,246.88,247.56,246.73,247.56,21070.0
2021-07-01 11:00:00,247.67,248.31,247.31,247.94,26645.0,247.67,248.31,247.31,247.94,26645.0
2021-07-01 11:30:00,248.0,248.28,247.42,247.8,5215.0,248.0,248.28,247.42,247.8,5215.0
2021-07-01 12:00:00,247.65,248.62,247.56,247.8,11453.0,247.65,248.62,247.56,247.8,11453.0
2021-07-01 12:30:00,247.54,247.72,246.99,247.34,6303.0,247.54,247.72,246.99,247.34,6303.0
2021-07-01 13:00:00,247.23,248.0,247.01,247.4,9794.0,247.23,248.0,247.01,247.4,9794.0
2021-07-01 13:30:00,247.33,248.58,247.33,248.58,3250.0,247.33,248.58,247.33,248.58,3250.0
2021-07-01 14:00:00,248.47,248.57,248.27,248.31,3044.0,248.47,248.57,248.27,248.31,3044.0
2021-07-01 14:30:00,248.48,248.81,247.97,248.28,10040.0,248.48,248.81,247.97,248.28,10040.0
2021-07-01 15:00:00,248.08,248.31,247.71,247.76,14500.0,248.08,248.31,247.71,247.76,14500.0
2021-07-01 15:30:00,247.82,249.03,247.21,249.01,100962.0,247.82,249.03,247.21,249.01,100962.0
2021-07-02 09:30:00,250.62,250.62,248.49,249.64,8822.0,250.62,250.62,248.49,249.64,8822.0
2021-07-02 10:00:00,248.97,250.17,248.9,249.27,3500.0,248.97,250.17,248.9,249.27,3500.0
2021-07-02 10:30:00,249.05,249.88,248.93,249.69,3339.0,249.05,249.88,248.93,249.69,3339.0
2021-07-02 11:00:00,249.61,250.3,249.58,250.14,4363.0,249.61,250.3,249.58,250.14,4363.0
2021-07-02 11:30:00,250.2,251.0,249.87,251.0,7398.0,250.2,251.0,249.87,251.0,7398.0
2021-07-02 12:00:00,250.89,251.63,250.69,251.32,7775.0,250.89,251.63,250.69,251.32,7775.0
2021-07-02 12:30:00,251.31,251.31,250.62,250.94,5366.0,251.31,251.31,250.62,250.94,5366.0
2021-07-02 13:00:00,250.92,252.18,250.92,252.18,8908.0,250.92,252.18,250.92,252.18,8908.0
2021-07-02 13:30:00,252.03,252.23,251.69,252.01,9115.0,252.03,252.23,251.69,252.01,9115.0
2021-07-02 14:00:00,251.97,252.2,251.22,251.36,9809.0,251.97,252.2,251.22,251.36,9809.0
2021-07-02 14:30:00,251.32,251.35,250.81,251.06,10664.0,251.32,251.35,250.81,251.06,10664.0
2021-07-02 15:00:00,251.32,252.2,251.32,252.13,5500.0,251.32,252.2,251.32,252.13,5500.0
2021-07-02 15:30:00,252.21,252.45,251.73,252.1,19393.0,252.21,252.45,251.73,252.1,19393.0
2021-07-06 09:30:00,251.24,252.27,249.59,249.82,13972.0,251.24,252.27,249.59,249.82,13972.0
2021-07-06 10:00:00,249.94,253.73,249.94,253.21,58166.0,249.94,253.73,249.94,253.21,58166.0
2021-07-06 10:30:00,253.53,253.71,252.43,253.44,23871.0,253.53,253.71,252.43,253.44,23871.0
2021-07-06 11:00:00,253.28,254.75,253.28,254.75,7415.0,253.28,254.75,253.28,254.75,7415.0
2021-07-06 11:30:00,254.65,254.89,253.87,254.84,7587.0,254.65,254.89,253.87,254.84,7587.0
2021-07-06 12:00:00,254.69,254.74,253.73,254.61,24239.0,254.69,254.74,253.73,254.61,24239.0
2021-07-06 12:30:00,254.75,255.46,254.48,255.44,20945.0,254.75,255.46,254.48,255.44,20945.0
2021-07-06 13:00:00,255.42,255.65,255.17,255.43,2910.0,255.42,255.65,255.17,255.43,2910.0
2021-07-06 13:30:00,255.4,255.57,254.49,254.49,13075.0,255.4,255.57,254.49,254.49,13075.0
2021-07-06 14:00:00,254.62,255.65,254.39,255.43,11927.0,254.62,255.65,254.39,255.43,11927.0
2021-07-06 14:30:00,255.45,255.96,255.21,255.61,5809.0,255.45,255.96,255.21,255.61,5809.0
2021-07-06 15:00:00,255.72,256.44,255.71,256.44,4251.0,255.72,256.44,255.71,256.44,4251.0
2021-07-06 15:30:00,256.08,257.63,255.97,257.51,63166.0,256.08,257.63,255.97,257.51,63166.0
2021-07-07 09:30:00,257.9,258.38,257.17,258.38,32583.0,257.9,258.38,257.17,258.38,32583.0
2021-07-07 10:00:00,258.12,261.19,258.12,260.27,23803.0,258.12,261.19,258.12,260.27,23803.0
2021-07-07 10:30:00,260.29,260.77,258.03,259.97,29812.0,260.29,260.77,258.03,259.97,29812.0
2021-07-07 11:00:00,259.7,261.7,259.4,260.85,30220.0,259.7,261.7,259.4,260.85,30220.0
2021-07-07 11:30:00,260.8,261.14,259.82,260.12,18551.0,260.8,261.14,259.82,260.12,18551.0
2021-07-07 12:00:00,260.34,261.42,260.25,261.41,7658.0,260.34,261.42,260.25,261.41,7658.0
2021-07-07 12:30:00,261.24,262.51,261.04,261.7,8939.0,261.24,262.51,261.04,261.7,8939.0
2021-07-07 13:00:00,261.8,262.76,261.57,262.76,16772.0,261.8,262.76,261.57,262.76,16772.0
2021-07-07 13:30:00,262.58,262.8,261.99,262.07,12302.0,262.58,262.8,261.99,262.07,12302.0
2021-07-07 14:00:00,262.06,263.26,261.96,262.98,10867.0,262.06,263.26,261.96,262.98,10867.0
2021-07-07 14:30:00,263.03,263.54,262.56,263.18,12666.0,263.03,263.54,262.56,263.18,12666.0
2021-07-07 15:00:00,263.4,263.43,262.36,262.54,5835.0,263.4,263.43,262.36,262.54,5835.0
2021-07-07 15:30:00,262.38,262.75,261.02,261.25,41759.0,262.38,262.75,261.02,261.25,41759.0
2021-07-08 09:30:00,257.99,258.9,257.2,258.69,8065.0,257.99,258.9,257.2,258.69,8065.0
2021-07-08 10:00:00,258.9,259.92,257.98,258.76,20402.0,258.9,259.92,257.98,258.76,20402.0
2021-07-08 10:30:00,258.57,258.66,255.98,257.35,10290.0,258.57,258.66,255.98,257.35,10290.0
2021-07-08 11:00:00,257.39,259.38,257.0,259.38,5270.0,257.39,259.38,257.0,259.38,5270.0
2021-07-08 11:30:00,259.26,260.58,258.85,260.58,6697.0,259.26,260.58,258.85,260.58,6697.0
2021-07-08 12:00:00,260.36,260.37,259.86,260.14,3000.0,260.36,260.37,259.86,260.14,3000.0
2021-07-08 12:30:00,260.27,260.64,259.56,259.6,3457.0,260.27,260.64,259.56,259.6,3457.0
2021-07-08 13:00:00,259.63,260.84,259.5,260.84,2668.0,259.63,260.84,259.5,260.84,2668.0
2021-07-08 13:30:00,260.8,261.99,260.8,261.94,4200.0,260.8,261.99,260.8,261.94,4200.0
2021-07-08 14:00:00,261.94,262.43,261.4,261.73,5040.0,261.94,262.43,261.4,261.73,5040.0
2021-07-08 14:30:00,261.66,262.22,261.66,262.22,4871.0,261.66,262.22,261.66,262.22,4871.0
2021-07-08 15:00:00,262.16,262.29,260.98,261.11,5400.0,262.16,262.29,260.98,261.11,5400.0
2021-07-08 15:30:00,261.04,262.49,260.35,261.38,27735.0,261.04,262.49,260.35,261.38,27735.0
2021-07-09 09:30:00,260.61,261.62,258.74,260.4,14920.0,260.61,261.62,258.74,260.4,14920.0
2021-07-09 10:00:00,261.0,261.22,260.09,260.09,3048.0,261.0,261.22,260.09,260.09,3048.0
2021-07-09 10:30:00,260.08,261.26,258.85,261.0,3442.0,260.08,261.26,258.85,261.0,3442.0
2021-07-09 11:00:00,261.04,261.22,259.95,260.91,12385.0,261.04,261.22,259.95,260.91,12385.0
2021-07-09 11:30:00,261.15,261.34,259.75,260.05,16948.0,261.15,261.34,259.75,260.05,16948.0
2021-07-09 12:00:00,260.18,260.32,259.84,260.14,11877.0,260.18,260.32,259.84,260.14,11877.0
2021-07-09 12:30:00,260.19,261.57,260.05,260.18,6075.0,260.19,261.57,260.05,260.18,6075.0
2021-07-09 13:00:00,260.49,260.76,260.13,260.68,6196.0,260.49,260.76,260.13,260.68,6196.0
2021-07-09 13:30:00,260.8,261.23,260.77,261.08,3200.0,260.8,261.23,260.77,261.08,3200.0
2021-07-09 14:00:00,260.83,261.09,260.62,260.68,2543.0,260.83,261.09,260.62,260.68,2543.0
2021-07-09 14:30:00,260.67,260.89,260.52,260.61,4189.0,260.67,260.89,260.52,260.61,4189.0
2021-07-09 15:00:00,260.73,260.73,259.89,259.95,4514.0,260.73,260.73,259.89,259.95,4514.0
2021-07-09 15:30:00,260.05,260.77,259.94,260.32,16163.0,260.05,260.77,259.94,260.32,16163.0
2021-07-12 09:30:00,261.49,262.0,258.72,260.0,10594.0,261.49,262.0,258.72,260.0,10594.0
2021-07-12 10:00:00,260.42,260.44,259.51,260.35,50279.0,260.42,260.44,259.51,260.35,50279.0
2021-07-12 10:30:00,260.37,261.05,260.14,260.8,2912.0,260.37,261.05,260.14,260.8,2912.0
2021-07-12 11:00:00,261.28,261.64,260.83,261.1,7550.0,261.28,261.64,260.83,261.1,7550.0
2021-07-12 11:30:00,260.89,261.56,260.82,261.56,2730.0,260.89,261.56,260.82,261.56,2730.0
2021-07-12 12:00:00,261.56,261.58,261.09,261.54,3559.0,261.56,261.58,261.09,261.54,3559.0
2021-07-12 12:30:00,261.5,262.36,261.1,262.35,3178.0,261.5,262.36,261.1,262.35,3178.0
2021-07-12 13:00:00,262.26,262.43,260.78,260.79,3657.0,262.26,262.43,260.78,260.79,3657.0
2021-07-12 13:30:00,260.88,261.23,260.05,260.4,4200.0,260.88,261.23,260.05,260.4,4200.0
2021-07-12 14:00:00,260.16,260.59,260.0,260.55,11165.0,260.16,260.59,260.0,260.55,11165.0
2021-07-12 14:30:00,260.55,260.81,260.0,260.18,4724.0,260.55,260.81,260.0,260.18,4724.0
2021-07-12 15:00:00,260.23,260.6,260.08,260.23,7700.0,260.23,260.6,260.08,260.23,7700.0
2021-07-12 15:30:00,260.3,260.59,259.98,260.59,29214.0,260.3,260.59,259.98,260.59,29214.0
2021-07-13 09:30:00,260.32,261.78,259.4,260.49,7319.0,260.32,261.78,259.4,260.49,7319.0
2021-07-13 10:00:00,261.28,261.85,260.25,261.85,3600.0,261.28,261.85,260.25,261.85,3600.0
2021-07-13 10:30:00,261.66,262.23,261.41,261.69,3874.0,261.66,262.23,261.41,261.69,3874.0
2021-07-13 11:00:00,261.86,263.26,261.33,263.25,7634.0,261.86,263.26,261.33,263.25,7634.0
2021-07-13 11:30:00,263.19,263.42,262.08,262.08,5097.0,263.19,263.42,262.08,262.08,5097.0
2021-07-13 12:00:00,262.13,262.56,261.94,262.27,3551.0,262.13,262.56,261.94,262.27,3551.0
2021-07-13 12:30:00,262.52,263.17,262.52,263.16,4591.0,262.52,263.17,262.52,263.16,4591.0
2021-07-13 13:00:00,263.23,263.23,262.37,262.38,3625.0,263.23,263.23,262.37,262.38,3625.0
2021-07-13 13:30:00,262.01,262.42,261.5,261.8,2730.0,262.01,262.42,261.5,261.8,2730.0
2021-07-13 14:00:00,261.55,261.55,260.64,261.28,4078.0,261.55,261.55,260.64,261.28,4078.0
2021-07-13 14:30:00,261.14,261.43,260.81,261.43,3028.0,261.14,261.43,260.81,261.43,3028.0
2021-07-13 15:00:00,261.31,261.65,261.03,261.65,3900.0,261.31,261.65,261.03,261.65,3900.0
2021-07-13 15:30:00,261.77,262.2,261.39,261.77,15478.0,261.77,262.2,261.39,261.77,15478.0
2021-07-14 09:30:00,262.9,262.9,260.61,261.46,4955.0,262.9,262.9,260.61,261.46,4955.0
2021-07-14 10:00:00,260.42,261.45,259.99,260.53,3580.0,260.42,261.45,259.99,260.53,3580.0
2021-07-14 10:30:00,260.84,263.0,260.84,262.62,5277.0,260.84,263.0,260.84,262.62,5277.0
2021-07-14 11:00:00,263.0,263.0,260.88,261.39,5851.0,263.0,263.0,260.88,261.39,5851.0
2021-07-14 11:30:00,261.18,261.69,260.6,261.18,2300.0,261.18,261.69,260.6,261.18,2300.0
2021-07-14 12:00:00,261.22,262.21,261.22,261.88,1800.0,261.22,262.21,261.22,261.88,1800.0
2021-07-14 12:30:00,261.87,262.05,260.89,261.5,7625.0,261.87,262.05,260.89,261.5,7625.0
2021-07-14 13:00:00,261.67,261.67,260.67,261.27,1800.0,261.67,261.67,260.67,261.27,1800.0
2021-07-14 13:30:00,261.09,261.81,261.08,261.81,1901.0,261.09,261.81,261.08,261.81,1901.0
2021-07-14 14:00:00,261.78,262.76,261.69,262.41,3071.0,261.78,262.76,261.69,262.41,3071.0
2021-07-14 14:30:00,262.62,262.8,262.31,262.52,3780.0,262.62,262.8,262.31,262.52,3780.0
2021-07-14 15:00:00,262.27,262.47,261.59,261.76,6960.0,262.27,262.47,261.59,261.76,6960.0
2021-07-14 15:30:00,261.42,262.66,261.42,262.04,20122.0,261.42,262.66,261.42,262.04,20122.0
2021-07-15 09:30:00,261.89,261.89,259.07,260.95,15160.0,261.89,261.89,259.07,260.95,15160.0
2021-07-15 10:00:00,261.15,261.15,259.89,260.4,1515.0,261.15,261.15,259.89,260.4,1515.0
2021-07-15 10:30:00,260.43,261.4,259.76,260.0,7839.0,260.43,261.4,259.76,260.0,7839.0
2021-07-15 11:00:00,260.0,261.34,259.77,261.34,6620.0,260.0,261.34,259.77,261.34,6620.0
2021-07-15 11:30:00,261.34,261.57,260.96,261.1,4662.0,261.34,261.57,260.96,261.1,4662.0
2021-07-15 12:00:00,261.0,261.28,260.46,261.28,2400.0,261.0,261.28,260.46,261.28,2400.0
2021-07-15 12:30:00,260.93,261.75,260.87,261.75,2945.0,260.93,261.75,260.87,261.75,2945.0
2021-07-15 13:00:00,261.49,261.73,261.15,261.69,1950.0,261.49,261.73,261.15,261.69,1950.0
2021-07-15 13:30:00,261.47,262.18,261.29,261.84,29911.0,261.47,262.18,261.29,261.84,29911.0
2021-07-15 14:00:00,262.04,262.89,261.91,262.89,2437.0,262.04,262.89,261.91,262.89,2437.0
2021-07-15 14:30:00,262.51,262.75,262.31,262.75,2600.0,262.51,262.75,262.31,262.75,2600.0
2021-07-15 15:00:00,262.97,263.61,262.89,263.4,13132.0,262.97,263.61,262.89,263.4,13132.0
2021-07-15 15:30:00,263.5,266.02,263.49,265.99,82596.0,263.5,266.02,263.49,265.99,82596.0
2021-07-16 09:30:00,266.0,266.5,263.02,264.01,135261.0,266.0,266.5,263.02,264.01,135261.0
2021-07-16 10:00:00,264.0,264.39,263.6,263.6,57515.0,264.0,264.39,263.6,263.6,57515.0
2021-07-16 10:30:00,263.23,263.4,259.86,259.97,82958.0,263.23,263.4,259.86,259.97,82958.0
2021-07-16 11:00:00,259.18,260.63,259.09,259.71,22689.0,259.18,260.63,259.09,259.71,22689.0
2021-07-16 11:30:00,259.94,260.92,259.88,260.5,5053.0,259.94,260.92,259.88,260.5,5053.0
2021-07-16 12:00:00,260.8,261.96,260.78,261.71,4833.0,260.8,261.96,260.78,261.71,4833.0
2021-07-16 12:30:00,261.67,262.27,260.0,260.0,10422.0,261.67,262.27,260.0,260.0,10422.0
2021-07-16 13:00:00,260.13,260.74,260.0,260.45,9638.0,260.13,260.74,260.0,260.45,9638.0
2021-07-16 13:30:00,260.57,260.83,259.69,260.33,12506.0,260.57,260.83,259.69,260.33,12506.0
2021-07-16 14:00:00,260.43,261.54,259.99,261.0,5091.0,260.43,261.54,259.99,261.0,5091.0
2021-07-16 14:30:00,261.21,262.63,260.88,261.23,13651.0,261.21,262.63,260.88,261.23,13651.0
2021-07-16 15:00:00,261.31,262.37,260.4,262.21,26557.0,261.31,262.37,260.4,262.21,26557.0
2021-07-16 15:30:00,262.35,262.86,261.0,261.49,30579.0,262.35,262.86,261.0,261.49,30579.0
2021-07-19 09:30:00,260.65,264.1,258.15,263.47,9872.0,260.65,264.1,258.15,263.47,9872.0
2021-07-19 10:00:00,263.8,263.82,262.77,263.82,4881.0,263.8,263.82,262.77,263.82,4881.0
2021-07-19 10:30:00,264.22,264.36,262.92,264.06,3803.0,264.22,264.36,262.92,264.06,3803.0
2021-07-19 11:00:00,264.71,265.4,263.36,263.65,4804.0,264.71,265.4,263.36,263.65,4804.0
2021-07-19 11:30:00,263.9,264.48,263.51,264.06,6410.0,263.9,264.48,263.51,264.06,6410.0
2021-07-19 12:00:00,263.53,264.35,263.53,264.24,1400.0,263.53,264.35,263.53,264.24,1400.0
2021-07-19 12:30:00,263.99,264.26,263.01,263.4,1600.0,263.99,264.26,263.01,263.4,1600.0
2021-07-19 13:00:00,263.57,263.75,263.16,263.18,3510.0,263.57,263.75,263.16,263.18,3510.0
2021-07-19 13:30:00,263.27,263.77,262.53,263.53,3535.0,263.27,263.77,262.53,263.53,3535.0
2021-07-19 14:00:00,263.54,263.79,263.12,263.5,8265.0,263.54,263.79,263.12,263.5,8265.0
2021-07-19 14:30:00,263.29,263.29,262.66,262.68,3100.0,263.29,263.29,262.66,262.68,3100.0
2021-07-19 15:00:00,262.37,263.67,262.37,263.07,8444.0,262.37,263.67,262.37,263.07,8444.0
2021-07-19 15:30:00,263.07,263.27,262.36,262.99,27320.0,263.07,263.27,262.36,262.99,27320.0
2021-07-20 09:30:00,263.9,266.15,262.1,266.06,17968.0,263.9,266.15,262.1,266.06,17968.0
2021-07-20 10:00:00,266.41,268.25,264.94,267.51,14644.0,266.41,268.25,264.94,267.51,14644.0
2021-07-20 10:30:00,267.47,268.87,267.41,267.42,11053.0,267.47,268.87,267.41,267.42,11053.0
2021-07-20 11:00:00,267.19,268.13,267.02,267.04,14041.0,267.19,268.13,267.02,267.04,14041.0
2021-07-20 11:30:00,266.87,267.23,266.68,267.07,6954.0,266.87,267.23,266.68,267.07,6954.0
2021-07-20 12:00:00,267.1,267.48,266.44,266.44,6818.0,267.1,267.48,266.44,266.44,6818.0
2021-07-20 12:30:00,266.44,267.52,266.32,267.25,5400.0,266.44,267.52,266.32,267.25,5400.0
2021-07-20 13:00:00,267.39,268.87,267.25,268.87,5853.0,267.39,268.87,267.25,268.87,5853.0
2021-07-20 13:30:00,268.71,269.54,268.64,268.75,6776.0,268.71,269.54,268.64,268.75,6776.0
2021-07-20 14:00:00,268.58,269.18,267.87,267.87,10339.0,268.58,269.18,267.87,267.87,10339.0
2021-07-20 14:30:00,268.0,268.46,267.01,267.06,9481.0,268.0,268.46,267.01,267.06,9481.0
2021-07-20 15:00:00,267.17,268.11,266.81,267.36,11406.0,267.17,268.11,266.81,267.36,11406.0
2021-07-20 15:30:00,267.62,268.23,266.97,267.28,35170.0,267.62,268.23,266.97,267.28,35170.0
2021-07-21 09:30:00,266.83,266.83,264.11,264.11,5200.0,266.83,266.83,264.11,264.11,5200.0
2021-07-21 10:00:00,265.21,265.75,264.17,265.01,4977.0,265.21,265.75,264.17,265.01,4977.0
2021-07-21 10:30:00,265.22,266.91,265.22,266.47,6399.0,265.22,266.91,265.22,266.47,6399.0
2021-07-21 11:00:00,267.18,267.18,265.24,266.78,14418.0,267.18,267.18,265.24,266.78,14418.0
2021-07-21 11:30:00,266.62,267.84,265.83,267.67,8113.0,266.62,267.84,265.83,267.67,8113.0
2021-07-21 12:00:00,267.44,267.78,267.29,267.6,4912.0,267.44,267.78,267.29,267.6,4912.0
2021-07-21 12:30:00,267.63,267.86,266.44,266.44,5881.0,267.63,267.86,266.44,266.44,5881.0
2021-07-21 13:00:00,266.07,266.4,266.0,266.2,8738.0,266.07,266.4,266.0,266.2,8738.0
2021-07-21 13:30:00,266.31,266.98,266.31,266.92,6618.0,266.31,266.98,266.31,266.92,6618.0
2021-07-21 14:00:00,266.73,267.54,266.54,267.3,6279.0,266.73,267.54,266.54,267.3,6279.0
2021-07-21 14:30:00,267.51,268.1,267.29,267.96,16716.0,267.51,268.1,267.29,267.96,16716.0
2021-07-21 15:00:00,268.06,268.26,267.44,267.56,9314.0,268.06,268.26,267.44,267.56,9314.0
2021-07-21 15:30:00,267.69,268.35,266.56,267.75,21586.0,267.69,268.35,266.56,267.75,21586.0
2021-07-22 09:30:00,269.0,270.76,267.94,269.95,7779.0,269.0,270.76,267.94,269.95,7779.0
2021-07-22 10:00:00,270.11,271.66,270.11,271.0,8547.0,270.11,271.66,270.11,271.0,8547.0
2021-07-22 10:30:00,271.48,271.8,270.33,271.0,15032.0,271.48,271.8,270.33,271.0,15032.0
2021-07-22 11:00:00,271.0,272.31,270.66,271.55,8910.0,271.0,272.31,270.66,271.55,8910.0
2021-07-22 11:30:00,271.74,272.76,271.33,272.39,9698.0,271.74,272.76,271.33,272.39,9698.0
2021-07-22 12:00:00,272.22,272.22,270.81,271.12,12904.0,272.22,272.22,270.81,271.12,12904.0
2021-07-22 12:30:00,271.17,272.74,271.11,272.74,3284.0,271.17,272.74,271.11,272.74,3284.0
2021-07-22 13:00:00,272.72,272.8,271.5,271.67,9600.0,272.72,272.8,271.5,271.67,9600.0
2021-07-22 13:30:00,271.75,272.67,271.74,271.86,5900.0,271.75,272.67,271.74,271.86,5900.0
2021-07-22 14:00:00,271.84,272.64,271.65,272.54,7123.0,271.84,272.64,271.65,272.54,7123.0
2021-07-22 14:30:00,272.65,274.22,272.47,274.19,8884.0,272.65,274.22,272.47,274.19,8884.0
2021-07-22 15:00:00,274.03,274.11,271.9,272.05,7570.0,274.03,274.11,271.9,272.05,7570.0
2021-07-22 15:30:00,272.11,272.11,270.25,270.79,28547.0,272.11,272.11,270.25,270.79,28547.0
2021-07-23 09:30:00,271.0,272.05,270.52,270.96,5971.0,271.0,272.05,270.52,270.96,5971.0
2021-07-23 10:00:00,271.36,272.09,270.45,271.11,8003.0,271.36,272.09,270.45,271.11,8003.0
2021-07-23 10:30:00,270.8,271.14,270.06,270.52,10205.0,270.8,271.14,270.06,270.52,10205.0
2021-07-23 11:00:00,271.02,273.17,270.72,273.17,2662.0,271.02,273.17,270.72,273.17,2662.0
2021-07-23 11:30:00,273.51,274.06,272.94,273.33,2398.0,273.51,274.06,272.94,273.33,2398.0
2021-07-23 12:00:00,273.27,273.71,272.98,273.35,1923.0,273.27,273.71,272.98,273.35,1923.0
2021-07-23 12:30:00,273.13,274.36,273.07,273.34,6627.0,273.13,274.36,273.07,273.34,6627.0
2021-07-23 13:00:00,273.55,274.66,273.55,274.61,3156.0,273.55,274.66,273.55,274.61,3156.0
2021-07-23 13:30:00,274.62,275.33,273.43,273.68,24136.0,274.62,275.33,273.43,273.68,24136.0
2021-07-23 14:00:00,273.57,274.25,273.45,273.71,3002.0,273.57,274.25,273.45,273.71,3002.0
2021-07-23 14:30:00,273.73,273.85,272.25,272.25,10339.0,273.73,273.85,272.25,272.25,10339.0
2021-07-23 15:00:00,272.43,273.54,272.31,273.54,23417.0,272.43,273.54,272.31,273.54,23417.0
2021-07-23 15:30:00,273.7,275.0,272.99,274.28,32449.0,273.7,275.0,272.99,274.28,32449.0
2021-07-26 09:30:00,273.95,274.96,272.2,272.76,12640.0,273.95,274.96,272.2,272.76,12640.0
2021-07-26 10:00:00,271.73,272.35,268.62,268.63,5687.0,271.73,272.35,268.62,268.63,5687.0
2021-07-26 10:30:00,268.73,269.11,267.62,268.14,5878.0,268.73,269.11,267.62,268.14,5878.0
2021-07-26 11:00:00,268.59,268.64,267.01,267.2,6202.0,268.59,268.64,267.01,267.2,6202.0
2021-07-26 11:30:00,267.16,267.49,266.65,266.94,11494.0,267.16,267.49,266.65,266.94,11494.0
2021-07-26 12:00:00,266.95,267.19,265.12,265.56,19001.0,266.95,267.19,265.12,265.56,19001.0
2021-07-26 12:30:00,265.7,265.7,263.69,264.98,7533.0,265.7,265.7,263.69,264.98,7533.0
2021-07-26 13:00:00,264.61,265.4,264.48,265.34,9300.0,264.61,265.4,264.48,265.34,9300.0
2021-07-26 13:30:00,265.43,265.91,264.81,265.81,7740.0,265.43,265.91,264.81,265.81,7740.0
2021-07-26 14:00:00,265.81,266.13,265.61,265.85,5990.0,265.81,266.13,265.61,265.85,5990.0
2021-07-26 14:30:00,266.08,266.68,266.06,266.44,6243.0,266.08,266.68,266.06,266.44,6243.0
2021-07-26 15:00:00,266.34,266.46,265.43,266.08,9800.0,266.34,266.46,265.43,266.08,9800.0
2021-07-26 15:30:00,265.88,266.79,265.52,266.2,25218.0,265.88,266.79,265.52,266.2,25218.0
2021-07-27 09:30:00,266.03,266.65,263.97,266.14,13676.0,266.03,266.65,263.97,266.14,13676.0
2021-07-27 10:00:00,265.69,267.49,265.43,265.6,11501.0,265.69,267.49,265.43,265.6,11501.0
2021-07-27 10:30:00,265.37,266.94,264.68,266.37,11677.0,265.37,266.94,264.68,266.37,11677.0
2021-07-27 11:00:00,267.03,267.03,265.76,266.68,2877.0,267.03,267.03,265.76,266.68,2877.0
2021-07-27 11:30:00,266.37,267.92,266.36,267.85,3958.0,266.37,267.92,266.36,267.85,3958.0
2021-07-27 12:00:00,266.88,267.66,266.85,267.08,3666.0,266.88,267.66,266.85,267.08,3666.0
2021-07-27 12:30:00,267.12,267.19,266.56,266.56,3265.0,267.12,267.19,266.56,266.56,3265.0
2021-07-27 13:00:00,266.54,267.58,266.44,266.7,3550.0,266.54,267.58,266.44,266.7,3550.0
2021-07-27 13:30:00,266.77,266.77,266.16,266.32,3334.0,266.77,266.77,266.16,266.32,3334.0
2021-07-27 14:00:00,266.45,267.22,266.44,267.14,4769.0,266.45,267.22,266.44,267.14,4769.0
2021-07-27 14:30:00,267.13,268.05,267.04,267.42,4311.0,267.13,268.05,267.04,267.42,4311.0
2021-07-27 15:00:00,268.05,268.77,267.03,268.42,9929.0,268.05,268.77,267.03,268.42,9929.0
2021-07-27 15:30:00,268.61,269.62,268.01,268.8,35277.0,268.61,269.62,268.01,268.8,35277.0
2021-07-28 09:30:00,256.36,271.5,253.96,270.9,160489.0,256.36,271.5,253.96,270.9,160489.0
2021-07-28 10:00:00,270.88,270.89,263.76,266.09,22336.0,270.88,270.89,263.76,266.09,22336.0
2021-07-28 10:30:00,266.1,266.77,263.31,263.81,19344.0,266.1,266.77,263.31,263.81,19344.0
2021-07-28 11:00:00,263.88,264.62,261.57,262.15,18403.0,263.88,264.62,261.57,262.15,18403.0
2021-07-28 11:30:00,262.3,264.29,261.88,263.97,19105.0,262.3,264.29,261.88,263.97,19105.0
2021-07-28 12:00:00,264.1,266.22,263.84,265.75,22659.0,264.1,266.22,263.84,265.75,22659.0
2021-07-28 12:30:00,265.69,267.0,265.3,266.58,13518.0,265.69,267.0,265.3,266.58,13518.0
2021-07-28 13:00:00,266.56,267.03,265.76,266.06,15397.0,266.56,267.03,265.76,266.06,15397.0
2021-07-28 13:30:00,265.98,267.19,265.59,267.06,11851.0,265.98,267.19,265.59,267.06,11851.0
2021-07-28 14:00:00,267.25,267.55,266.22,266.64,15571.0,267.25,267.55,266.22,266.64,15571.0
2021-07-28 14:30:00,266.64,266.69,264.82,265.9,13396.0,266.64,266.69,264.82,265.9,13396.0
2021-07-28 15:00:00,265.97,267.07,265.11,266.79,16755.0,265.97,267.07,265.11,266.79,16755.0
2021-07-28 15:30:00,266.5,266.74,264.02,264.66,58277.0,266.5,266.74,264.02,264.66,58277.0
2021-07-29 09:30:00,265.06,268.75,262.84,268.6,16492.0,265.06,268.75,262.84,268.6,16492.0
2021-07-29 10:00:00,268.51,270.89,268.38,269.64,56297.0,268.51,270.89,268.38,269.64,56297.0
2021-07-29 10:30:00,269.64,271.01,268.67,271.0,16826.0,269.64,271.01,268.67,271.0,16826.0
2021-07-29 11:00:00,271.05,271.05,268.83,268.83,22338.0,271.05,271.05,268.83,268.83,22338.0
2021-07-29 11:30:00,268.92,269.94,267.78,269.54,12456.0,268.92,269.94,267.78,269.54,12456.0
2021-07-29 12:00:00,269.57,269.57,268.37,268.66,6381.0,269.57,269.57,268.37,268.66,6381.0
2021-07-29 12:30:00,269.02,270.36,268.93,269.87,5219.0,269.02,270.36,268.93,269.87,5219.0
2021-07-29 13:00:00,269.88,271.4,269.88,271.18,7735.0,269.88,271.4,269.88,271.18,7735.0
2021-07-29 13:30:00,271.24,272.21,271.09,272.21,9382.0,271.24,272.21,271.09,272.21,9382.0
2021-07-29 14:00:00,272.11,272.19,270.14,270.53,13135.0,272.11,272.19,270.14,270.53,13135.0
2021-07-29 14:30:00,270.83,271.02,270.32,270.73,3760.0,270.83,271.02,270.32,270.73,3760.0
2021-07-29 15:00:00,270.69,272.74,270.42,271.33,34348.0,270.69,272.74,270.42,271.33,34348.0
2021-07-29 15:30:00,271.85,273.42,271.74,272.71,33932.0,271.85,273.42,271.74,272.71,33932.0
2021-07-30 09:30:00,272.8,273.99,270.17,272.55,9938.0,272.8,273.99,270.17,272.55,9938.0
2021-07-30 10:00:00,271.03,274.64,271.03,273.53,6287.0,271.03,274.64,271.03,273.53,6287.0
2021-07-30 10:30:00,274.03,274.74,273.35,274.04,7357.0,274.03,274.74,273.35,274.04,7357.0
2021-07-30 11:00:00,274.5,274.5,273.24,273.33,5642.0,274.5,274.5,273.24,273.33,5642.0
2021-07-30 11:30:00,273.34,274.21,272.86,272.86,4302.0,273.34,274.21,272.86,272.86,4302.0
2021-07-30 12:00:00,273.37,274.04,273.17,273.36,6963.0,273.37,274.04,273.17,273.36,6963.0
2021-07-30 12:30:00,273.51,273.86,273.51,273.86,3316.0,273.51,273.86,273.51,273.86,3316.0
2021-07-30 13:00:00,273.77,274.1,273.58,273.88,2500.0,273.77,274.1,273.58,273.88,2500.0
2021-07-30 13:30:00,274.01,274.81,274.01,274.68,9352.0,274.01,274.81,274.01,274.68,9352.0
2021-07-30 14:00:00,274.69,274.7,273.75,274.04,4383.0,274.69,274.7,273.75,274.04,4383.0
2021-07-30 14:30:00,274.3,274.32,273.71,273.72,4050.0,274.3,274.32,273.71,273.72,4050.0
2021-07-30 15:00:00,273.77,273.84,272.95,272.99,8062.0,273.77,273.84,272.95,272.99,8062.0
2021-07-30 15:30:00,273.1,273.1,271.56,272.38,21421.0,273.1,273.1,271.56,272.38,21421.0
2021-08-02 09:30:00,273.0,273.35,268.4,270.2,15610.0,273.0,273.35,268.4,270.2,15610.0
2021-08-02 10:00:00,270.53,272.59,269.89,272.59,10268.0,270.53,272.59,269.89,272.59,10268.0
2021-08-02 10:30:00,272.95,273.86,272.46,273.78,3928.0,272.95,273.86,272.46,273.78,3928.0
2021-08-02 11:00:00,273.97,275.35,273.97,275.03,8063.0,273.97,275.35,273.97,275.03,8063.0
2021-08-02 11:30:00,274.99,275.84,274.55,274.55,10318.0,274.99,275.84,274.55,274.55,10318.0
2021-08-02 12:00:00,274.61,274.89,274.02,274.44,3282.0,274.61,274.89,274.02,274.44,3282.0
2021-08-02 12:30:00,274.69,274.96,274.3,274.75,2841.0,274.69,274.96,274.3,274.75,2841.0
2021-08-02 13:00:00,274.81,275.04,274.33,274.37,1601.0,274.81,275.04,274.33,274.37,1601.0
2021-08-02 13:30:00,274.22,274.22,273.42,273.75,2432.0,274.22,274.22,273.42,273.75,2432.0
2021-08-02 14:00:00,274.0,274.19,273.31,273.4,2568.0,274.0,274.19,273.31,273.4,2568.0
2021-08-02 14:30:00,273.74,273.94,273.51,273.77,1900.0,273.74,273.94,273.51,273.77,1900.0
2021-08-02 15:00:00,273.46,274.03,273.46,273.82,2625.0,273.46,274.03,273.46,273.82,2625.0
2021-08-02 15:30:00,273.78,274.16,272.97,274.1,23591.0,273.78,274.16,272.97,274.1,23591.0
2021-08-03 09:30:00,274.87,277.29,272.82,276.06,23059.0,274.87,277.29,272.82,276.06,23059.0
2021-08-03 10:00:00,275.12,276.23,274.06,275.97,6132.0,275.12,276.23,274.06,275.97,6132.0
2021-08-03 10:30:00,274.84,275.85,274.23,275.19,3770.0,274.84,275.85,274.23,275.19,3770.0
2021-08-03 11:00:00,274.86,274.86,273.13,273.31,4191.0,274.86,274.86,273.13,273.31,4191.0
2021-08-03 11:30:00,273.53,275.36,273.5,275.3,12772.0,273.53,275.36,273.5,275.3,12772.0
2021-08-03 12:00:00,275.61,275.74,274.66,274.91,3273.0,275.61,275.74,274.66,274.91,3273.0
2021-08-03 12:30:00,274.87,275.1,274.63,274.63,2469.0,274.87,275.1,274.63,274.63,2469.0
2021-08-03 13:00:00,274.75,275.45,274.75,275.07,3559.0,274.75,275.45,274.75,275.07,3559.0
2021-08-03 13:30:00,275.32,275.6,274.9,275.06,2823.0,275.32,275.6,274.9,275.06,2823.0
2021-08-03 14:00:00,275.17,275.29,275.0,275.23,1843.0,275.17,275.29,275.0,275.23,1843.0
2021-08-03 14:30:00,275.43,276.19,275.37,276.19,3991.0,275.43,276.19,275.37,276.19,3991.0
2021-08-03 15:00:00,276.4,276.66,275.84,275.84,5749.0,276.4,276.66,275.84,275.84,5749.0
2021-08-03 15:30:00,275.87,277.08,275.84,276.93,14148.0,275.87,277.08,275.84,276.93,14148.0
2021-08-04 09:30:00,277.31,279.92,276.09,279.7,9048.0,277.31,279.92,276.09,279.7,9048.0
2021-08-04 10:00:00,279.79,279.79,278.1,278.13,3074.0,279.79,279.79,278.1,278.13,3074.0
2021-08-04 10:30:00,277.88,278.62,277.52,277.61,12248.0,277.88,278.62,277.52,277.61,12248.0
2021-08-04 11:00:00,278.12,278.12,276.55,276.65,4412.0,278.12,278.12,276.55,276.65,4412.0
2021-08-04 11:30:00,276.93,277.95,275.71,277.93,1956.0,276.93,277.95,275.71,277.93,1956.0
2021-08-04 12:00:00,278.02,278.89,277.99,278.75,4418.0,278.02,278.89,277.99,278.75,4418.0
2021-08-04 12:30:00,278.93,279.35,278.8,279.3,2645.0,278.93,279.35,278.8,279.3,2645.0
2021-08-04 13:00:00,279.31,279.8,278.99,279.8,2400.0,279.31,279.8,278.99,279.8,2400.0
2021-08-04 13:30:00,279.69,280.79,279.62,280.43,11979.0,279.69,280.79,279.62,280.43,11979.0
2021-08-04 14:00:00,280.43,280.96,279.95,279.95,8407.0,280.43,280.96,279.95,279.95,8407.0
2021-08-04 14:30:00,279.71,279.75,277.9,278.69,3800.0,279.71,279.75,277.9,278.69,3800.0
2021-08-04 15:00:00,278.61,279.32,278.44,278.97,8816.0,278.61,279.32,278.44,278.97,8816.0
2021-08-04 15:30:00,279.18,279.68,278.96,279.28,29496.0,279.18,279.68,278.96,279.28,29496.0
2021-08-05 09:30:00,279.59,280.8,277.23,279.33,5468.0,279.59,280.8,277.23,279.33,5468.0
2021-08-05 10:00:00,280.23,280.23,276.47,276.79,3228.0,280.23,280.23,276.47,276.79,3228.0
2021-08-05 10:30:00,276.8,276.82,275.84,275.97,4522.0,276.8,276.82,275.84,275.97,4522.0
2021-08-05 11:00:00,275.9,276.1,275.3,276.1,2536.0,275.9,276.1,275.3,276.1,2536.0
2021-08-05 11:30:00,276.17,276.56,275.9,275.9,2300.0,276.17,276.56,275.9,275.9,2300.0
2021-08-05 12:00:00,276.01,276.91,275.87,276.9,7700.0,276.01,276.91,275.87,276.9,7700.0
2021-08-05 12:30:00,277.15,277.15,276.43,277.15,7288.0,277.15,277.15,276.43,277.15,7288.0
2021-08-05 13:00:00,277.32,277.58,277.2,277.2,2115.0,277.32,277.58,277.2,277.2,2115.0
2021-08-05 13:30:00,277.81,278.36,277.81,278.15,2106.0,277.81,278.36,277.81,278.15,2106.0
2021-08-05 14:00:00,278.47,278.87,278.01,278.01,3159.0,278.47,278.87,278.01,278.01,3159.0
2021-08-05 14:30:00,278.05,278.5,278.04,278.5,8391.0,278.05,278.5,278.04,278.5,8391.0
2021-08-05 15:00:00,278.63,278.77,278.14,278.42,5636.0,278.63,278.77,278.14,278.42,5636.0
2021-08-05 15:30:00,278.74,279.77,278.41,279.77,14640.0,278.74,279.77,278.41,279.77,14640.0
2021-08-06 09:30:00,279.9,279.9,276.55,276.55,2869.0,279.9,279.9,276.55,276.55,2869.0
2021-08-06 10:00:00,277.67,277.67,273.33,274.32,5884.0,277.67,277.67,273.33,274.32,5884.0
2021-08-06 10:30:00,274.06,274.97,273.71,274.81,5923.0,274.06,274.97,273.71,274.81,5923.0
2021-08-06 11:00:00,274.78,275.67,274.0,275.67,2864.0,274.78,275.67,274.0,275.67,2864.0
2021-08-06 11:30:00,275.6,275.79,275.32,275.52,1200.0,275.6,275.79,275.32,275.52,1200.0
2021-08-06 12:00:00,275.38,275.82,275.24,275.79,700.0,275.38,275.82,275.24,275.79,700.0
2021-08-06 12:30:00,275.95,276.01,275.25,275.7,3363.0,275.95,276.01,275.25,275.7,3363.0
2021-08-06 13:00:00,275.7,275.7,275.22,275.22,2021.0,275.7,275.7,275.22,275.22,2021.0
2021-08-06 13:30:00,275.61,276.24,275.49,276.06,2800.0,275.61,276.24,275.49,276.06,2800.0
2021-08-06 14:00:00,275.97,276.73,275.96,276.73,2400.0,275.97,276.73,275.96,276.73,2400.0
2021-08-06 14:30:00,276.9,277.25,276.59,277.22,1822.0,276.9,277.25,276.59,277.22,1822.0
2021-08-06 15:00:00,277.28,277.34,276.44,276.56,3400.0,277.28,277.34,276.44,276.56,3400.0
2021-08-06 15:30:00,276.78,276.82,275.57,276.04,18746.0,276.78,276.82,275.57,276.04,18746.0
2021-08-09 09:30:00,278.5,278.5,274.37,277.06,5138.0,278.5,278.5,274.37,277.06,5138.0
2021-08-09 10:00:00,277.07,277.8,275.84,277.03,6650.0,277.07,277.8,275.84,277.03,6650.0
2021-08-09 10:30:00,277.06,277.06,276.15,276.15,2100.0,277.06,277.06,276.15,276.15,2100.0
2021-08-09 11:00:00,275.93,276.24,274.86,274.87,2091.0,275.93,276.24,274.86,274.87,2091.0
2021-08-09 11:30:00,275.11,276.28,274.77,276.22,1800.0,275.11,276.28,274.77,276.22,1800.0
2021-08-09 12:00:00,276.16,276.16,275.58,275.66,1800.0,276.16,276.16,275.58,275.66,1800.0
2021-08-09 12:30:00,275.56,275.56,274.89,275.04,4988.0,275.56,275.56,274.89,275.04,4988.0
2021-08-09 13:00:00,275.27,275.45,275.05,275.29,1779.0,275.27,275.45,275.05,275.29,1779.0
2021-08-09 13:30:00,275.15,275.38,274.78,274.78,3100.0,275.15,275.38,274.78,274.78,3100.0
2021-08-09 14:00:00,274.74,274.85,274.36,274.36,4000.0,274.74,274.85,274.36,274.36,4000.0
2021-08-09 14:30:00,274.58,274.96,274.58,274.73,3610.0,274.58,274.96,274.58,274.73,3610.0
2021-08-09 15:00:00,274.81,274.81,273.87,274.61,13055.0,274.81,274.81,273.87,274.61,13055.0
2021-08-09 15:30:00,274.64,275.32,274.39,274.39,16369.0,274.64,275.32,274.39,274.39,16369.0
2021-08-10 09:30:00,274.76,274.76,272.11,273.15,2118.0,274.76,274.76,272.11,273.15,2118.0
2021-08-10 10:00:00,272.64,273.12,270.28,270.28,4330.0,272.64,273.12,270.28,270.28,4330.0
2021-08-10 10:30:00,270.15,270.15,268.49,268.65,8672.0,270.15,270.15,268.49,268.65,8672.0
2021-08-10 11:00:00,268.27,268.72,267.09,267.13,3857.0,268.27,268.72,267.09,267.13,3857.0
2021-08-10 11:30:00,267.85,269.03,267.77,268.38,5792.0,267.85,269.03,267.77,268.38,5792.0
2021-08-10 12:00:00,268.47,269.21,268.47,269.0,2511.0,268.47,269.21,268.47,269.0,2511.0
2021-08-10 12:30:00,269.18,269.18,267.89,268.27,7279.0,269.18,269.18,267.89,268.27,7279.0
2021-08-10 13:00:00,268.46,268.77,267.0,267.22,8061.0,268.46,268.77,267.0,267.22,8061.0
2021-08-10 13:30:00,267.46,267.67,267.29,267.63,2105.0,267.46,267.67,267.29,267.63,2105.0
2021-08-10 14:00:00,267.68,268.94,267.59,268.65,1464.0,267.68,268.94,267.59,268.65,1464.0
2021-08-10 14:30:00,268.65,269.04,267.6,267.82,8233.0,268.65,269.04,267.6,267.82,8233.0
2021-08-10 15:00:00,268.55,268.55,267.2,267.59,7890.0,268.55,268.55,267.2,267.59,7890.0
2021-08-10 15:30:00,267.54,267.61,265.44,266.1,34997.0,267.54,267.61,265.44,266.1,34997.0
2021-08-11 09:30:00,264.91,265.0,260.4,261.15,35121.0,264.91,265.0,260.4,261.15,35121.0
2021-08-11 10:00:00,261.22,263.5,261.18,263.07,7009.0,261.22,263.5,261.18,263.07,7009.0
2021-08-11 10:30:00,263.15,265.31,262.68,263.36,16766.0,263.15,265.31,262.68,263.36,16766.0
2021-08-11 11:00:00,263.55,263.55,261.48,262.61,6330.0,263.55,263.55,261.48,262.61,6330.0
2021-08-11 11:30:00,262.7,263.1,261.15,261.16,13743.0,262.7,263.1,261.15,261.16,13743.0
2021-08-11 12:00:00,261.47,262.28,260.36,261.17,3639.0,261.47,262.28,260.36,261.17,3639.0
2021-08-11 12:30:00,261.17,261.35,260.59,261.03,4164.0,261.17,261.35,260.59,261.03,4164.0
2021-08-11 13:00:00,260.97,260.97,260.45,260.75,2000.0,260.97,260.97,260.45,260.75,2000.0
2021-08-11 13:30:00,260.78,260.91,260.47,260.75,3020.0,260.78,260.91,260.47,260.75,3020.0
2021-08-11 14:00:00,261.06,261.93,260.99,261.73,1800.0,261.06,261.93,260.99,261.73,1800.0
2021-08-11 14:30:00,261.86,262.38,261.86,261.97,2176.0,261.86,262.38,261.86,261.97,2176.0
2021-08-11 15:00:00,261.86,261.99,260.47,260.62,7878.0,261.86,261.99,260.47,260.62,7878.0
2021-08-11 15:30:00,260.75,261.57,260.56,261.0,25526.0,260.75,261.57,260.56,261.0,25526.0
2021-08-12 09:30:00,260.42,263.94,260.0,263.94,8981.0,260.42,263.94,260.0,263.94,8981.0
2021-08-12 10:00:00,263.72,265.42,263.15,265.42,3953.0,263.72,265.42,263.15,265.42,3953.0
2021-08-12 10:30:00,265.43,266.26,265.35,265.71,2506.0,265.43,266.26,265.35,265.71,2506.0
2021-08-12 11:00:00,265.94,266.13,265.19,265.22,10635.0,265.94,266.13,265.19,265.22,10635.0
2021-08-12 11:30:00,264.92,265.31,264.57,265.2,5980.0,264.92,265.31,264.57,265.2,5980.0
2021-08-12 12:00:00,265.23,265.68,265.02,265.53,4688.0,265.23,265.68,265.02,265.53,4688.0
2021-08-12 12:30:00,265.62,266.64,265.29,265.3,6756.0,265.62,266.64,265.29,265.3,6756.0
2021-08-12 13:00:00,264.96,265.98,264.92,265.44,3128.0,264.96,265.98,264.92,265.44,3128.0
2021-08-12 13:30:00,265.95,265.95,265.23,265.33,1900.0,265.95,265.95,265.23,265.33,1900.0
2021-08-12 14:00:00,265.01,265.29,265.0,265.19,1521.0,265.01,265.29,265.0,265.19,1521.0
2021-08-12 14:30:00,265.1,265.31,264.33,264.46,5644.0,265.1,265.31,264.33,264.46,5644.0
2021-08-12 15:00:00,264.56,264.56,263.96,264.15,2700.0,264.56,264.56,263.96,264.15,2700.0
2021-08-12 15:30:00,264.22,264.33,263.5,264.06,24794.0,264.22,264.33,263.5,264.06,24794.0
2021-08-13 09:30:00,263.51,265.41,262.57,264.68,5042.0,263.51,265.41,262.57,264.68,5042.0
2021-08-13 10:00:00,264.58,265.6,263.03,264.94,2444.0,264.58,265.6,263.03,264.94,2444.0
2021-08-13 10:30:00,264.44,264.75,263.25,263.25,4200.0,264.44,264.75,263.25,263.25,4200.0
2021-08-13 11:00:00,262.07,262.45,262.0,262.19,2300.0,262.07,262.45,262.0,262.19,2300.0
2021-08-13 11:30:00,262.0,262.61,261.98,262.04,1163.0,262.0,262.61,261.98,262.04,1163.0
2021-08-13 12:00:00,262.17,262.36,261.88,262.18,2400.0,262.17,262.36,261.88,262.18,2400.0
2021-08-13 12:30:00,262.26,262.26,261.53,261.78,1600.0,262.26,262.26,261.53,261.78,1600.0
2021-08-13 13:00:00,261.9,262.4,261.78,262.39,1800.0,261.9,262.4,261.78,262.39,1800.0
2021-08-13 13:30:00,262.3,262.72,262.07,262.72,3806.0,262.3,262.72,262.07,262.72,3806.0
2021-08-13 14:00:00,262.74,263.28,262.63,263.28,2200.0,262.74,263.28,262.63,263.28,2200.0
2021-08-13 14:30:00,263.22,263.32,262.77,263.32,2600.0,263.22,263.32,262.77,263.32,2600.0
2021-08-13 15:00:00,263.51,263.88,263.2,263.81,5600.0,263.51,263.88,263.2,263.81,5600.0
2021-08-13 15:30:00,263.92,264.69,263.7,264.69,15740.0,263.92,264.69,263.7,264.69,15740.0
2021-08-16 09:30:00,264.22,267.52,263.44,265.15,13174.0,264.22,267.52,263.44,265.15,13174.0
2021-08-16 10:00:00,266.08,267.02,264.35,266.61,7180.0,266.08,267.02,264.35,266.61,7180.0
2021-08-16 10:30:00,266.13,266.8,265.74,266.53,2500.0,266.13,266.8,265.74,266.53,2500.0
2021-08-16 11:00:00,266.53,266.53,265.84,266.35,2550.0,266.53,266.53,265.84,266.35,2550.0
2021-08-16 11:30:00,266.37,266.64,266.18,266.32,1500.0,266.37,266.64,266.18,266.32,1500.0
2021-08-16 12:00:00,265.97,266.79,265.97,266.58,3600.0,265.97,266.79,265.97,266.58,3600.0
2021-08-16 12:30:00,266.74,269.2,266.54,268.87,23803.0,266.74,269.2,266.54,268.87,23803.0
2021-08-16 13:00:00,268.69,270.44,268.62,268.76,41503.0,268.69,270.44,268.62,268.76,41503.0
2021-08-16 13:30:00,268.99,269.35,268.25,268.43,38816.0,268.99,269.35,268.25,268.43,38816.0
2021-08-16 14:00:00,268.36,269.19,267.87,268.83,27361.0,268.36,269.19,267.87,268.83,27361.0
2021-08-16 14:30:00,268.15,269.03,268.15,268.98,8482.0,268.15,269.03,268.15,268.98,8482.0
2021-08-16 15:00:00,268.67,268.83,268.18,268.4,5376.0,268.67,268.83,268.18,268.4,5376.0
2021-08-16 15:30:00,268.14,269.61,267.95,269.61,11779.0,268.14,269.61,267.95,269.61,11779.0
2021-08-17 09:30:00,268.38,271.3,265.96,270.0,6880.0,268.38,271.3,265.96,270.0,6880.0
2021-08-17 10:00:00,269.76,271.97,269.76,271.56,1526.0,269.76,271.97,269.76,271.56,1526.0
2021-08-17 10:30:00,271.98,273.89,271.65,273.89,4200.0,271.98,273.89,271.65,273.89,4200.0
2021-08-17 11:00:00,273.69,273.87,272.74,273.62,2602.0,273.69,273.87,272.74,273.62,2602.0
2021-08-17 11:30:00,273.23,274.28,272.89,274.18,5970.0,273.23,274.28,272.89,274.18,5970.0
2021-08-17 12:00:00,273.86,274.42,273.45,274.36,2918.0,273.86,274.42,273.45,274.36,2918.0
2021-08-17 12:30:00,274.54,275.16,273.55,274.5,8732.0,274.54,275.16,273.55,274.5,8732.0
2021-08-17 13:00:00,274.5,275.86,274.5,275.12,4600.0,274.5,275.86,274.5,275.12,4600.0
2021-08-17 13:30:00,274.92,275.55,274.76,274.85,3090.0,274.92,275.55,274.76,274.85,3090.0
2021-08-17 14:00:00,275.0,275.81,275.0,275.0,5780.0,275.0,275.81,275.0,275.0,5780.0
2021-08-17 14:30:00,275.13,275.27,273.75,274.99,6773.0,275.13,275.27,273.75,274.99,6773.0
2021-08-17 15:00:00,274.41,275.41,274.41,275.33,19584.0,274.41,275.41,274.41,275.33,19584.0
2021-08-17 15:30:00,275.23,276.46,274.13,275.64,24727.0,275.23,276.46,274.13,275.64,24727.0
2021-08-18 09:30:00,276.11,276.5,273.9,274.27,7996.0,276.11,276.5,273.9,274.27,7996.0
2021-08-18 10:00:00,274.26,275.63,273.0,275.39,11959.0,274.26,275.63,273.0,275.39,11959.0
2021-08-18 10:30:00,275.6,276.75,275.25,276.13,7831.0,275.6,276.75,275.25,276.13,7831.0
2021-08-18 11:00:00,276.28,276.38,275.56,276.1,9534.0,276.28,276.38,275.56,276.1,9534.0
2021-08-18 11:30:00,276.19,276.19,274.19,275.03,5282.0,276.19,276.19,274.19,275.03,5282.0
2021-08-18 12:00:00,275.1,275.63,274.77,275.0,3079.0,275.1,275.63,274.77,275.0,3079.0
2021-08-18 12:30:00,275.0,275.59,274.97,275.0,9061.0,275.0,275.59,274.97,275.0,9061.0
2021-08-18 13:00:00,275.02,275.25,274.66,275.14,1900.0,275.02,275.25,274.66,275.14,1900.0
2021-08-18 13:30:00,274.89,275.25,274.81,275.15,5248.0,274.89,275.25,274.81,275.15,5248.0
2021-08-18 14:00:00,275.16,275.42,273.8,274.94,6250.0,275.16,275.42,273.8,274.94,6250.0
2021-08-18 14:30:00,274.93,275.15,274.49,274.49,11200.0,274.93,275.15,274.49,274.49,11200.0
2021-08-18 15:00:00,274.87,274.87,274.21,274.29,2900.0,274.87,274.87,274.21,274.29,2900.0
2021-08-18 15:30:00,274.06,274.32,273.05,273.17,10333.0,274.06,274.32,273.05,273.17,10333.0
2021-08-19 09:30:00,273.39,275.65,272.4,275.19,12438.0,273.39,275.65,272.4,275.19,12438.0
2021-08-19 10:00:00,275.21,277.48,275.21,276.89,1847.0,275.21,277.48,275.21,276.89,1847.0
2021-08-19 10:30:00,276.98,279.37,276.81,278.87,6086.0,276.98,279.37,276.81,278.87,6086.0
2021-08-19 11:00:00,278.5,279.99,278.5,279.42,4794.0,278.5,279.99,278.5,279.42,4794.0
2021-08-19 11:30:00,279.42,280.5,279.06,280.5,12253.0,279.42,280.5,279.06,280.5,12253.0
2021-08-19 12:00:00,280.68,281.22,280.03,280.94,8871.0,280.68,281.22,280.03,280.94,8871.0
2021-08-19 12:30:00,281.11,281.77,280.73,281.55,26617.0,281.11,281.77,280.73,281.55,26617.0
2021-08-19 13:00:00,281.72,281.72,280.48,280.61,10450.0,281.72,281.72,280.48,280.61,10450.0
2021-08-19 13:30:00,280.61,280.89,280.27,280.45,6540.0,280.61,280.89,280.27,280.45,6540.0
2021-08-19 14:00:00,280.31,281.15,279.82,280.73,8599.0,280.31,281.15,279.82,280.73,8599.0
2021-08-19 14:30:00,280.62,281.83,279.77,281.69,6684.0,280.62,281.83,279.77,281.69,6684.0
2021-08-19 15:00:00,282.0,282.66,280.72,281.31,16971.0,282.0,282.66,280.72,281.31,16971.0
2021-08-19 15:30:00,280.71,281.4,277.62,278.15,32530.0,280.71,281.4,277.62,278.15,32530.0
2021-08-20 09:30:00,279.42,282.23,278.04,282.18,9762.0,279.42,282.23,278.04,282.18,9762.0
2021-08-20 10:00:00,282.17,283.34,282.01,282.46,4857.0,282.17,283.34,282.01,282.46,4857.0
2021-08-20 10:30:00,282.45,282.85,280.94,280.97,4949.0,282.45,282.85,280.94,280.97,4949.0
2021-08-20 11:00:00,280.85,281.35,280.37,281.35,1317.0,280.85,281.35,280.37,281.35,1317.0
2021-08-20 11:30:00,281.39,281.39,280.79,280.79,400.0,281.39,281.39,280.79,280.79,400.0
2021-08-20 12:00:00,280.83,281.22,280.3,281.22,1841.0,280.83,281.22,280.3,281.22,1841.0
2021-08-20 12:30:00,281.35,281.99,281.35,281.99,2112.0,281.35,281.99,281.35,281.99,2112.0
2021-08-20 13:00:00,281.93,282.01,281.28,281.79,2040.0,281.93,282.01,281.28,281.79,2040.0
2021-08-20 13:30:00,281.72,281.72,281.32,281.55,2750.0,281.72,281.72,281.32,281.55,2750.0
2021-08-20 14:00:00,281.68,282.0,281.42,281.42,1800.0,281.68,282.0,281.42,281.42,1800.0
2021-08-20 14:30:00,281.27,281.91,281.04,281.05,4000.0,281.27,281.91,281.04,281.05,4000.0
2021-08-20 15:00:00,281.21,281.81,281.21,281.5,5000.0,281.21,281.81,281.21,281.5,5000.0
2021-08-20 15:30:00,281.51,282.14,281.38,281.67,14320.0,281.51,282.14,281.38,281.67,14320.0
2021-08-23 09:30:00,281.74,282.49,278.83,280.1,17400.0,281.74,282.49,278.83,280.1,17400.0
2021-08-23 10:00:00,280.5,283.3,280.5,282.68,1503.0,280.5,283.3,280.5,282.68,1503.0
2021-08-23 10:30:00,282.2,282.91,282.18,282.53,1400.0,282.2,282.91,282.18,282.53,1400.0
2021-08-23 11:00:00,282.41,284.65,282.37,284.13,5956.0,282.41,284.65,282.37,284.13,5956.0
2021-08-23 11:30:00,284.4,284.95,283.86,284.76,8447.0,284.4,284.95,283.86,284.76,8447.0
2021-08-23 12:00:00,284.35,284.62,284.11,284.26,2530.0,284.35,284.62,284.11,284.26,2530.0
2021-08-23 12:30:00,284.25,284.57,284.05,284.38,2721.0,284.25,284.57,284.05,284.38,2721.0
2021-08-23 13:00:00,284.27,284.29,283.03,283.2,3268.0,284.27,284.29,283.03,283.2,3268.0
2021-08-23 13:30:00,282.78,283.27,282.4,283.05,1400.0,282.78,283.27,282.4,283.05,1400.0
2021-08-23 14:00:00,282.75,283.23,282.38,283.02,2300.0,282.75,283.23,282.38,283.02,2300.0
2021-08-23 14:30:00,282.77,283.83,282.61,283.8,2600.0,282.77,283.83,282.61,283.8,2600.0
2021-08-23 15:00:00,283.47,283.73,283.13,283.5,3100.0,283.47,283.73,283.13,283.5,3100.0
2021-08-23 15:30:00,283.74,284.0,282.42,282.94,19006.0,283.74,284.0,282.42,282.94,19006.0
2021-08-24 09:30:00,283.6,283.69,281.89,283.48,7511.0,283.6,283.69,281.89,283.48,7511.0
2021-08-24 10:00:00,283.44,284.64,283.37,284.63,4150.0,283.44,284.64,283.37,284.63,4150.0
2021-08-24 10:30:00,284.52,285.73,284.18,285.73,16564.0,284.52,285.73,284.18,285.73,16564.0
2021-08-24 11:00:00,285.74,287.34,285.74,286.88,3971.0,285.74,287.34,285.74,286.88,3971.0
2021-08-24 11:30:00,286.23,286.51,285.88,285.88,800.0,286.23,286.51,285.88,285.88,800.0
2021-08-24 12:00:00,285.69,285.69,284.91,285.09,1494.0,285.69,285.69,284.91,285.09,1494.0
2021-08-24 12:30:00,285.13,285.13,283.96,284.37,4552.0,285.13,285.13,283.96,284.37,4552.0
2021-08-24 13:00:00,284.72,284.72,284.17,284.6,1425.0,284.72,284.72,284.17,284.6,1425.0
2021-08-24 13:30:00,284.48,285.46,284.48,285.41,1500.0,284.48,285.46,284.48,285.41,1500.0
2021-08-24 14:00:00,285.25,285.26,284.79,285.05,700.0,285.25,285.26,284.79,285.05,700.0
2021-08-24 14:30:00,284.76,284.82,284.14,284.81,850.0,284.76,284.82,284.14,284.81,850.0
2021-08-24 15:00:00,284.57,284.81,284.55,284.75,1650.0,284.57,284.81,284.55,284.75,1650.0
2021-08-24 15:30:00,284.55,285.25,284.47,284.99,18015.0,284.55,285.25,284.47,284.99,18015.0
2021-08-25 09:30:00,285.24,285.39,284.0,284.0,4071.0,285.24,285.39,284.0,284.0,4071.0
2021-08-25 10:00:00,283.98,285.69,283.98,285.25,2255.0,283.98,285.69,283.98,285.25,2255.0
2021-08-25 10:30:00,284.93,284.93,284.03,284.71,5778.0,284.93,284.93,284.03,284.71,5778.0
2021-08-25 11:00:00,285.03,285.27,284.14,284.15,1707.0,285.03,285.27,284.14,284.15,1707.0
2021-08-25 11:30:00,284.34,284.34,282.61,282.61,6044.0,284.34,284.34,282.61,282.61,6044.0
2021-08-25 12:00:00,282.64,282.64,281.31,281.43,3020.0,282.64,282.64,281.31,281.43,3020.0
2021-08-25 12:30:00,281.47,281.99,281.28,281.89,1935.0,281.47,281.99,281.28,281.89,1935.0
2021-08-25 13:00:00,282.03,282.63,281.99,281.99,2300.0,282.03,282.63,281.99,281.99,2300.0
2021-08-25 13:30:00,282.0,282.3,280.11,280.76,25169.0,282.0,282.3,280.11,280.76,25169.0
2021-08-25 14:00:00,280.76,281.29,280.38,280.76,13454.0,280.76,281.29,280.38,280.76,13454.0
2021-08-25 14:30:00,280.65,281.08,280.05,280.7,6743.0,280.65,281.08,280.05,280.7,6743.0
2021-08-25 15:00:00,280.7,281.67,280.35,281.46,9560.0,280.7,281.67,280.35,281.46,9560.0
2021-08-25 15:30:00,281.28,281.62,280.53,280.79,19550.0,281.28,281.62,280.53,280.79,19550.0
2021-08-26 09:30:00,279.84,280.2,277.49,278.26,4844.0,279.84,280.2,277.49,278.26,4844.0
2021-08-26 10:00:00,278.24,280.55,278.24,279.59,3838.0,278.24,280.55,278.24,279.59,3838.0
2021-08-26 10:30:00,279.03,279.03,277.43,277.79,13443.0,279.03,279.03,277.43,277.79,13443.0
2021-08-26 11:00:00,277.97,278.1,276.48,277.63,13249.0,277.97,278.1,276.48,277.63,13249.0
2021-08-26 11:30:00,277.52,277.69,277.06,277.47,10699.0,277.52,277.69,277.06,277.47,10699.0
2021-08-26 12:00:00,277.55,279.64,277.55,279.15,7004.0,277.55,279.64,277.55,279.15,7004.0
2021-08-26 12:30:00,279.1,279.2,278.79,278.79,2189.0,279.1,279.2,278.79,278.79,2189.0
2021-08-26 13:00:00,278.93,280.58,278.78,279.44,7469.0,278.93,280.58,278.78,279.44,7469.0
2021-08-26 13:30:00,279.46,279.68,279.0,279.47,4610.0,279.46,279.68,279.0,279.47,4610.0
2021-08-26 14:00:00,279.65,279.65,277.36,278.46,7576.0,279.65,279.65,277.36,278.46,7576.0
2021-08-26 14:30:00,278.02,278.59,277.96,278.59,1150.0,278.02,278.59,277.96,278.59,1150.0
2021-08-26 15:00:00,278.59,278.6,277.59,277.9,7757.0,278.59,278.6,277.59,277.9,7757.0
2021-08-26 15:30:00,278.0,278.0,276.12,276.25,26497.0,278.0,278.0,276.12,276.25,26497.0
2021-08-27 09:30:00,276.77,280.0,276.77,279.8,3809.0,276.77,280.0,276.77,279.8,3809.0
2021-08-27 10:00:00,280.88,282.42,279.88,280.28,9812.0,280.88,282.42,279.88,280.28,9812.0
2021-08-27 10:30:00,280.51,280.55,279.16,279.46,5669.0,280.51,280.55,279.16,279.46,5669.0
2021-08-27 11:00:00,279.62,280.19,278.32,278.37,3933.0,279.62,280.19,278.32,278.37,3933.0
2021-08-27 11:30:00,278.37,279.92,278.06,278.44,12757.0,278.37,279.92,278.06,278.44,12757.0
2021-08-27 12:00:00,278.31,278.36,277.82,278.0,6419.0,278.31,278.36,277.82,278.0,6419.0
2021-08-27 12:30:00,279.15,279.24,278.79,279.24,2191.0,279.15,279.24,278.79,279.24,2191.0
2021-08-27 13:00:00,279.01,279.01,278.51,278.52,1228.0,279.01,279.01,278.51,278.52,1228.0
2021-08-27 13:30:00,278.65,278.75,277.46,277.46,3239.0,278.65,278.75,277.46,277.46,3239.0
2021-08-27 14:00:00,277.62,277.83,276.88,277.33,7308.0,277.62,277.83,276.88,277.33,7308.0
2021-08-27 14:30:00,277.31,277.35,276.76,276.94,5880.0,277.31,277.35,276.76,276.94,5880.0
2021-08-27 15:00:00,276.95,278.07,276.95,277.84,4601.0,276.95,278.07,276.95,277.84,4601.0
2021-08-27 15:30:00,277.82,277.84,276.11,277.28,28622.0,277.82,277.84,276.11,277.28,28622.0
2021-08-30 09:30:00,278.75,281.71,278.75,279.87,6109.0,278.75,281.71,278.75,279.87,6109.0
2021-08-30 10:00:00,279.51,282.66,278.68,281.18,5050.0,279.51,282.66,278.68,281.18,5050.0
2021-08-30 10:30:00,281.21,281.39,279.33,280.04,12366.0,281.21,281.39,279.33,280.04,12366.0
2021-08-30 11:00:00,279.87,280.06,276.16,276.16,5990.0,279.87,280.06,276.16,276.16,5990.0
2021-08-30 11:30:00,276.8,278.77,276.2,277.58,7013.0,276.8,278.77,276.2,277.58,7013.0
2021-08-30 12:00:00,277.34,277.61,277.0,277.22,2829.0,277.34,277.61,277.0,277.22,2829.0
2021-08-30 12:30:00,276.78,277.45,276.78,277.08,2100.0,276.78,277.45,276.78,277.08,2100.0
2021-08-30 13:00:00,277.37,278.29,276.99,278.04,5075.0,277.37,278.29,276.99,278.04,5075.0
2021-08-30 13:30:00,278.04,278.19,276.69,276.69,2700.0,278.04,278.19,276.69,276.69,2700.0
2021-08-30 14:00:00,277.18,277.69,276.78,277.69,3215.0,277.18,277.69,276.78,277.69,3215.0
2021-08-30 14:30:00,277.42,278.27,277.41,278.0,2169.0,277.42,278.27,277.41,278.0,2169.0
2021-08-30 15:00:00,277.86,278.13,277.67,278.12,4461.0,277.86,278.13,277.67,278.12,4461.0
2021-08-30 15:30:00,278.0,278.0,276.1,276.15,41603.0,278.0,278.0,276.1,276.15,41603.0
2021-08-31 09:30:00,277.91,278.56,275.52,275.54,8803.0,277.91,278.56,275.52,275.54,8803.0
2021-08-31 10:00:00,275.52,276.61,273.17,274.75,16646.0,275.52,276.61,273.17,274.75,16646.0
2021-08-31 10:30:00,274.81,275.11,272.06,272.66,11356.0,274.81,275.11,272.06,272.66,11356.0
2021-08-31 11:00:00,272.85,273.84,272.08,272.09,3650.0,272.85,273.84,272.08,272.09,3650.0
2021-08-31 11:30:00,272.09,273.05,271.96,272.0,2582.0,272.09,273.05,271.96,272.0,2582.0
2021-08-31 12:00:00,271.8,272.5,271.4,271.5,3900.0,271.8,272.5,271.4,271.5,3900.0
2021-08-31 12:30:00,271.57,272.13,270.63,270.73,7736.0,271.57,272.13,270.63,270.73,7736.0
2021-08-31 13:00:00,270.88,271.24,270.76,270.76,3329.0,270.88,271.24,270.76,270.76,3329.0
2021-08-31 13:30:00,270.64,271.51,270.28,270.99,3780.0,270.64,271.51,270.28,270.99,3780.0
2021-08-31 14:00:00,270.99,271.17,270.07,270.09,5035.0,270.99,271.17,270.07,270.09,5035.0
2021-08-31 14:30:00,270.17,271.6,270.0,271.05,6326.0,270.17,271.6,270.0,271.05,6326.0
2021-08-31 15:00:00,271.26,271.26,270.7,270.8,5137.0,271.26,271.26,270.7,270.8,5137.0
2021-08-31 15:30:00,270.9,271.8,270.73,271.54,32832.0,270.9,271.8,270.73,271.54,32832.0
2021-09-01 09:30:00,271.06,275.51,269.97,272.29,27085.0,271.06,275.51,269.97,272.29,27085.0
2021-09-01 10:00:00,271.75,273.5,270.07,273.21,17916.0,271.75,273.5,270.07,273.21,17916.0
2021-09-01 10:30:00,273.21,273.87,272.16,273.5,10578.0,273.21,273.87,272.16,273.5,10578.0
2021-09-01 11:00:00,273.88,274.88,273.25,274.56,13545.0,273.88,274.88,273.25,274.56,13545.0
2021-09-01 11:30:00,275.63,276.73,275.63,276.73,10369.0,275.63,276.73,275.63,276.73,10369.0
2021-09-01 12:00:00,276.81,277.33,276.09,276.45,16945.0,276.81,277.33,276.09,276.45,16945.0
2021-09-01 12:30:00,276.42,276.42,274.81,274.95,19668.0,276.42,276.42,274.81,274.95,19668.0
2021-09-01 13:00:00,274.95,276.49,274.35,276.49,6599.0,274.95,276.49,274.35,276.49,6599.0
2021-09-01 13:30:00,276.49,276.61,275.34,276.34,7551.0,276.49,276.61,275.34,276.34,7551.0
2021-09-01 14:00:00,276.14,277.14,276.1,277.14,8257.0,276.14,277.14,276.1,277.14,8257.0
2021-09-01 14:30:00,277.21,277.26,275.73,275.98,8000.0,277.21,277.26,275.73,275.98,8000.0
2021-09-01 15:00:00,276.03,277.41,275.59,275.67,14113.0,276.03,277.41,275.59,275.67,14113.0
2021-09-01 15:30:00,275.69,275.79,274.42,275.32,48066.0,275.69,275.79,274.42,275.32,48066.0
2021-09-02 09:30:00,276.9,278.0,275.0,275.72,8634.0,276.9,278.0,275.0,275.72,8634.0
2021-09-02 10:00:00,275.78,277.82,275.57,277.82,3500.0,275.78,277.82,275.57,277.82,3500.0
2021-09-02 10:30:00,277.07,277.26,275.23,275.51,7392.0,277.07,277.26,275.23,275.51,7392.0
2021-09-02 11:00:00,275.62,277.36,275.47,276.87,5718.0,275.62,277.36,275.47,276.87,5718.0
2021-09-02 11:30:00,276.82,277.21,276.58,277.21,3700.0,276.82,277.21,276.58,277.21,3700.0
2021-09-02 12:00:00,277.85,278.33,277.69,278.0,3166.0,277.85,278.33,277.69,278.0,3166.0
2021-09-02 12:30:00,277.85,278.82,277.78,278.82,5501.0,277.85,278.82,277.78,278.82,5501.0
2021-09-02 13:00:00,278.4,279.06,278.18,278.62,2422.0,278.4,279.06,278.18,278.62,2422.0
2021-09-02 13:30:00,278.65,278.9,278.24,278.27,7406.0,278.65,278.9,278.24,278.27,7406.0
2021-09-02 14:00:00,278.44,279.33,278.3,279.22,1500.0,278.44,279.33,278.3,279.22,1500.0
2021-09-02 14:30:00,279.32,279.32,278.23,278.58,1850.0,279.32,279.32,278.23,278.58,1850.0
2021-09-02 15:00:00,278.55,278.73,277.37,277.37,4258.0,278.55,278.73,277.37,277.37,4258.0
2021-09-02 15:30:00,277.31,279.49,277.31,278.65,17424.0,277.31,279.49,277.31,278.65,17424.0
2021-09-03 09:30:00,277.78,277.96,276.23,277.9,2648.0,277.78,277.96,276.23,277.9,2648.0
2021-09-03 10:00:00,278.53,278.82,277.91,277.97,1305.0,278.53,278.82,277.91,277.97,1305.0
2021-09-03 10:30:00,278.0,278.56,277.86,278.16,2206.0,278.0,278.56,277.86,278.16,2206.0
2021-09-03 11:00:00,277.86,277.91,277.32,277.32,2501.0,277.86,277.91,277.32,277.32,2501.0
2021-09-03 11:30:00,276.64,276.89,276.64,276.88,1300.0,276.64,276.89,276.64,276.88,1300.0
2021-09-03 12:00:00,277.45,277.45,276.83,276.83,900.0,277.45,277.45,276.83,276.83,900.0
2021-09-03 12:30:00,276.77,276.77,275.52,275.96,3300.0,276.77,276.77,275.52,275.96,3300.0
2021-09-03 13:00:00,276.15,276.42,276.15,276.31,1100.0,276.15,276.42,276.15,276.31,1100.0
2021-09-03 13:30:00,276.41,276.88,276.38,276.76,1256.0,276.41,276.88,276.38,276.76,1256.0
2021-09-03 14:00:00,276.66,276.66,276.01,276.19,1400.0,276.66,276.66,276.01,276.19,1400.0
2021-09-03 14:30:00,276.03,276.83,275.89,276.83,1833.0,276.03,276.83,275.89,276.83,1833.0
2021-09-03 15:00:00,276.74,277.15,276.38,277.07,2200.0,276.74,277.15,276.38,277.07,2200.0
2021-09-03 15:30:00,277.08,277.64,276.72,277.03,14674.0,277.08,277.64,276.72,277.03,14674.0
2021-09-07 09:30:00,275.0,275.0,269.74,270.0,16915.0,275.0,275.0,269.74,270.0,16915.0
2021-09-07 10:00:00,270.09,272.19,269.78,271.6,3826.0,270.09,272.19,269.78,271.6,3826.0
2021-09-07 10:30:00,271.88,273.83,271.55,273.63,4526.0,271.88,273.83,271.55,273.63,4526.0
2021-09-07 11:00:00,273.53,274.4,273.51,273.83,2942.0,273.53,274.4,273.51,273.83,2942.0
2021-09-07 11:30:00,273.86,274.07,273.29,273.51,1300.0,273.86,274.07,273.29,273.51,1300.0
2021-09-07 12:00:00,273.3,273.3,272.38,273.06,5269.0,273.3,273.3,272.38,273.06,5269.0
2021-09-07 12:30:00,273.09,274.03,273.05,273.92,3283.0,273.09,274.03,273.05,273.92,3283.0
2021-09-07 13:00:00,274.03,274.25,273.92,274.15,6900.0,274.03,274.25,273.92,274.15,6900.0
2021-09-07 13:30:00,274.33,274.47,272.64,272.67,4600.0,274.33,274.47,272.64,272.67,4600.0
2021-09-07 14:00:00,273.27,273.44,272.87,272.98,3349.0,273.27,273.44,272.87,272.98,3349.0
2021-09-07 14:30:00,273.11,273.11,272.01,272.14,5079.0,273.11,273.11,272.01,272.14,5079.0
2021-09-07 15:00:00,272.15,272.64,271.48,272.14,7457.0,272.15,272.64,271.48,272.14,7457.0
2021-09-07 15:30:00,272.14,272.72,271.77,272.51,22400.0,272.14,272.72,271.77,272.51,22400.0
2021-09-08 09:30:00,273.24,274.99,271.8,273.91,4986.0,273.24,274.99,271.8,273.91,4986.0
2021-09-08 10:00:00,274.24,274.44,273.0,273.47,9044.0,274.24,274.44,273.0,273.47,9044.0
2021-09-08 10:30:00,274.06,274.06,272.26,273.38,1528.0,274.06,274.06,272.26,273.38,1528.0
2021-09-08 11:00:00,273.55,274.22,273.32,274.06,2200.0,273.55,274.22,273.32,274.06,2200.0
2021-09-08 11:30:00,273.94,274.69,273.08,273.66,18653.0,273.94,274.69,273.08,273.66,18653.0
2021-09-08 12:00:00,273.75,274.65,273.65,274.15,25695.0,273.75,274.65,273.65,274.15,25695.0
2021-09-08 12:30:00,273.96,274.37,273.63,274.09,12670.0,273.96,274.37,273.63,274.09,12670.0
2021-09-08 13:00:00,274.24,274.24,273.26,273.26,2725.0,274.24,274.24,273.26,273.26,2725.0
2021-09-08 13:30:00,273.63,273.94,273.63,273.77,1500.0,273.63,273.94,273.63,273.77,1500.0
2021-09-08 14:00:00,273.99,274.26,273.8,273.97,4040.0,273.99,274.26,273.8,273.97,4040.0
2021-09-08 14:30:00,274.11,274.23,273.78,274.06,7900.0,274.11,274.23,273.78,274.06,7900.0
2021-09-08 15:00:00,274.0,274.13,273.88,273.88,5855.0,274.0,274.13,273.88,273.88,5855.0
2021-09-08 15:30:00,273.89,274.05,273.18,273.37,8348.0,273.89,274.05,273.18,273.37,8348.0
2021-09-09 09:30:00,273.48,273.62,272.69,273.62,2859.0,273.48,273.62,272.69,273.62,2859.0
2021-09-09 10:00:00,273.28,273.74,272.32,273.28,2846.0,273.28,273.74,272.32,273.28,2846.0
2021-09-09 10:30:00,273.74,274.16,273.16,273.16,1731.0,273.74,274.16,273.16,273.16,1731.0
2021-09-09 11:00:00,272.26,272.62,271.74,272.34,3821.0,272.26,272.62,271.74,272.34,3821.0
2021-09-09 11:30:00,272.5,272.81,272.05,272.63,2742.0,272.5,272.81,272.05,272.63,2742.0
2021-09-09 12:00:00,272.43,272.84,272.1,272.41,2650.0,272.43,272.84,272.1,272.41,2650.0
2021-09-09 12:30:00,272.15,272.47,271.88,271.94,1800.0,272.15,272.47,271.88,271.94,1800.0
2021-09-09 13:00:00,272.03,272.82,272.03,272.82,6234.0,272.03,272.82,272.03,272.82,6234.0
2021-09-09 13:30:00,272.64,272.92,271.27,271.79,8119.0,272.64,272.92,271.27,271.79,8119.0
2021-09-09 14:00:00,271.93,271.93,270.81,271.12,3813.0,271.93,271.93,270.81,271.12,3813.0
2021-09-09 14:30:00,270.82,271.64,270.11,271.64,3800.0,270.82,271.64,270.11,271.64,3800.0
2021-09-09 15:00:00,271.69,272.72,271.69,272.37,3221.0,271.69,272.72,271.69,272.37,3221.0
2021-09-09 15:30:00,272.24,273.12,271.19,272.35,37446.0,272.24,273.12,271.19,272.35,37446.0
2021-09-10 09:30:00,274.07,274.95,273.33,274.53,43445.0,274.07,274.95,273.33,274.53,43445.0
2021-09-10 10:00:00,274.64,275.0,273.92,274.51,11223.0,274.64,275.0,273.92,274.51,11223.0
2021-09-10 10:30:00,274.44,274.79,273.18,273.86,66350.0,274.44,274.79,273.18,273.86,66350.0
2021-09-10 11:00:00,273.92,274.09,273.52,273.97,5200.0,273.92,274.09,273.52,273.97,5200.0
2021-09-10 11:30:00,274.1,274.43,273.98,274.18,4000.0,274.1,274.43,273.98,274.18,4000.0
2021-09-10 12:00:00,274.21,275.0,274.21,274.6,19099.0,274.21,275.0,274.21,274.6,19099.0
2021-09-10 12:30:00,274.72,275.99,274.72,275.04,27492.0,274.72,275.99,274.72,275.04,27492.0
2021-09-10 13:00:00,274.68,275.27,273.9,274.36,8097.0,274.68,275.27,273.9,274.36,8097.0
2021-09-10 13:30:00,274.63,275.17,274.44,275.15,4900.0,274.63,275.17,274.44,275.15,4900.0
2021-09-10 14:00:00,275.23,275.44,274.5,274.54,6404.0,275.23,275.44,274.5,274.54,6404.0
2021-09-10 14:30:00,274.44,274.81,274.3,274.3,4815.0,274.44,274.81,274.3,274.3,4815.0
2021-09-10 15:00:00,274.25,274.75,274.07,274.46,9014.0,274.25,274.75,274.07,274.46,9014.0
2021-09-10 15:30:00,274.41,274.89,273.94,274.28,37067.0,274.41,274.89,273.94,274.28,37067.0
2021-09-13 09:30:00,276.79,276.79,269.02,269.13,13542.0,276.79,276.79,269.02,269.13,13542.0
2021-09-13 10:00:00,269.51,271.49,269.27,269.85,15762.0,269.51,271.49,269.27,269.85,15762.0
2021-09-13 10:30:00,270.11,270.52,269.2,270.06,5899.0,270.11,270.52,269.2,270.06,5899.0
2021-09-13 11:00:00,270.07,270.07,268.75,269.24,4814.0,270.07,270.07,268.75,269.24,4814.0
2021-09-13 11:30:00,269.1,269.1,268.16,268.78,3842.0,269.1,269.1,268.16,268.78,3842.0
2021-09-13 12:00:00,268.86,269.7,268.69,269.62,1927.0,268.86,269.7,268.69,269.62,1927.0
2021-09-13 12:30:00,269.94,271.18,269.92,271.0,15584.0,269.94,271.18,269.92,271.0,15584.0
2021-09-13 13:00:00,271.04,271.04,270.01,270.44,2675.0,271.04,271.04,270.01,270.44,2675.0
2021-09-13 13:30:00,270.59,270.74,269.72,270.26,3100.0,270.59,270.74,269.72,270.26,3100.0
2021-09-13 14:00:00,270.37,270.37,269.09,269.09,2175.0,270.37,270.37,269.09,269.09,2175.0
2021-09-13 14:30:00,269.3,270.05,269.09,269.75,1800.0,269.3,270.05,269.09,269.75,1800.0
2021-09-13 15:00:00,269.31,270.16,269.3,269.84,5945.0,269.31,270.16,269.3,269.84,5945.0
2021-09-13 15:30:00,270.09,270.31,269.43,269.6,16824.0,270.09,270.31,269.43,269.6,16824.0
2021-09-14 09:30:00,271.34,271.34,268.39,268.85,14147.0,271.34,271.34,268.39,268.85,14147.0
2021-09-14 10:00:00,268.57,270.09,268.02,269.99,13948.0,268.57,270.09,268.02,269.99,13948.0
2021-09-14 10:30:00,270.0,270.76,269.11,270.03,20000.0,270.0,270.76,269.11,270.03,20000.0
2021-09-14 11:00:00,270.21,271.21,270.08,271.0,2845.0,270.21,271.21,270.08,271.0,2845.0
2021-09-14 11:30:00,270.99,271.89,270.57,271.89,11906.0,270.99,271.89,270.57,271.89,11906.0
2021-09-14 12:00:00,271.81,272.2,271.71,272.2,2060.0,271.81,272.2,271.71,272.2,2060.0
2021-09-14 12:30:00,272.06,272.41,271.75,272.22,3546.0,272.06,272.41,271.75,272.22,3546.0
2021-09-14 13:00:00,272.32,272.49,271.62,271.92,4115.0,272.32,272.49,271.62,271.92,4115.0
2021-09-14 13:30:00,271.39,272.54,271.33,272.38,1960.0,271.39,272.54,271.33,272.38,1960.0
2021-09-14 14:00:00,272.63,272.94,271.96,272.25,2899.0,272.63,272.94,271.96,272.25,2899.0
2021-09-14 14:30:00,272.34,272.65,271.89,272.12,6269.0,272.34,272.65,271.89,272.12,6269.0
2021-09-14 15:00:00,272.01,272.19,271.53,271.74,3301.0,272.01,272.19,271.53,271.74,3301.0
2021-09-14 15:30:00,271.73,272.11,270.97,271.27,14686.0,271.73,272.11,270.97,271.27,14686.0
2021-09-15 09:30:00,272.25,274.0,270.32,273.0,23087.0,272.25,274.0,270.32,273.0,23087.0
2021-09-15 10:00:00,273.31,273.58,270.01,271.19,8597.0,273.31,273.58,270.01,271.19,8597.0
2021-09-15 10:30:00,271.27,271.79,271.2,271.55,1200.0,271.27,271.79,271.2,271.55,1200.0
2021-09-15 11:00:00,271.86,271.86,271.02,271.02,1957.0,271.86,271.86,271.02,271.02,1957.0
2021-09-15 11:30:00,270.85,271.67,270.45,271.67,1400.0,270.85,271.67,270.45,271.67,1400.0
2021-09-15 12:00:00,271.2,272.37,271.02,272.37,2228.0,271.2,272.37,271.02,272.37,2228.0
2021-09-15 12:30:00,272.1,272.49,271.77,272.42,3168.0,272.1,272.49,271.77,272.42,3168.0
2021-09-15 13:00:00,272.44,272.93,272.07,272.58,9782.0,272.44,272.93,272.07,272.58,9782.0
2021-09-15 13:30:00,272.41,272.58,272.13,272.58,1903.0,272.41,272.58,272.13,272.58,1903.0
2021-09-15 14:00:00,272.63,273.39,272.62,273.24,3043.0,272.63,273.39,272.62,273.24,3043.0
2021-09-15 14:30:00,273.39,273.93,273.35,273.75,3339.0,273.39,273.93,273.35,273.75,3339.0
2021-09-15 15:00:00,273.76,273.76,272.7,273.13,8074.0,273.76,273.76,272.7,273.13,8074.0
2021-09-15 15:30:00,273.0,273.3,272.0,273.0,26814.0,273.0,273.3,272.0,273.0,26814.0
2021-09-16 09:30:00,272.82,273.62,271.53,273.1,6574.0,272.82,273.62,271.53,273.1,6574.0
2021-09-16 10:00:00,272.58,272.66,271.69,272.3,16170.0,272.58,272.66,271.69,272.3,16170.0
2021-09-16 10:30:00,272.87,273.97,272.71,273.89,7693.0,272.87,273.97,272.71,273.89,7693.0
2021-09-16 11:00:00,273.72,273.72,272.18,272.4,4510.0,273.72,273.72,272.18,272.4,4510.0
2021-09-16 11:30:00,272.43,272.85,272.29,272.49,2003.0,272.43,272.85,272.29,272.49,2003.0
2021-09-16 12:00:00,272.67,273.62,272.67,273.53,6127.0,272.67,273.62,272.67,273.53,6127.0
2021-09-16 12:30:00,273.15,273.4,273.09,273.39,1700.0,273.15,273.4,273.09,273.39,1700.0
2021-09-16 13:00:00,273.16,273.42,273.16,273.42,1100.0,273.16,273.42,273.16,273.42,1100.0
2021-09-16 13:30:00,273.43,273.77,273.19,273.73,4800.0,273.43,273.77,273.19,273.73,4800.0
2021-09-16 14:00:00,273.87,273.94,273.41,273.57,5362.0,273.87,273.94,273.41,273.57,5362.0
2021-09-16 14:30:00,273.62,274.13,273.22,274.13,4800.0,273.62,274.13,273.22,274.13,4800.0
2021-09-16 15:00:00,274.06,274.65,273.53,273.79,11218.0,274.06,274.65,273.53,273.79,11218.0
2021-09-16 15:30:00,273.74,274.2,273.67,273.96,22583.0,273.74,274.2,273.67,273.96,22583.0
2021-09-17 09:30:00,272.88,273.92,272.12,272.99,22324.0,272.88,273.92,272.12,272.99,22324.0
2021-09-17 10:00:00,272.92,273.4,272.22,272.71,6413.0,272.92,273.4,272.22,272.71,6413.0
2021-09-17 10:30:00,273.93,274.69,273.38,274.41,3522.0,273.93,274.69,273.38,274.41,3522.0
2021-09-17 11:00:00,274.57,275.52,274.39,274.91,4600.0,274.57,275.52,274.39,274.91,4600.0
2021-09-17 11:30:00,274.98,275.5,274.17,275.5,7348.0,274.98,275.5,274.17,275.5,7348.0
2021-09-17 12:00:00,275.45,275.61,274.68,275.2,4800.0,275.45,275.61,274.68,275.2,4800.0
2021-09-17 12:30:00,274.87,275.07,274.45,274.66,2400.0,274.87,275.07,274.45,274.66,2400.0
2021-09-17 13:00:00,274.52,274.52,273.84,274.3,2900.0,274.52,274.52,273.84,274.3,2900.0
2021-09-17 13:30:00,274.07,274.34,273.82,274.14,1950.0,274.07,274.34,273.82,274.14,1950.0
2021-09-17 14:00:00,274.37,274.48,273.91,274.26,2200.0,274.37,274.48,273.91,274.26,2200.0
2021-09-17 14:30:00,273.89,274.28,273.84,274.14,2700.0,273.89,274.28,273.84,274.14,2700.0
2021-09-17 15:00:00,274.06,274.3,273.94,274.24,3673.0,274.06,274.3,273.94,274.24,3673.0
2021-09-17 15:30:00,274.18,275.63,271.63,274.3,45124.0,274.18,275.63,271.63,274.3,45124.0
2021-09-20 09:30:00,272.53,276.11,272.23,274.63,7797.0,272.53,276.11,272.23,274.63,7797.0
2021-09-20 10:00:00,275.27,275.27,272.91,273.64,2850.0,275.27,275.27,272.91,273.64,2850.0
2021-09-20 10:30:00,274.12,274.89,273.27,273.54,3400.0,274.12,274.89,273.27,273.54,3400.0
2021-09-20 11:00:00,273.34,274.18,273.06,274.04,2171.0,273.34,274.18,273.06,274.04,2171.0
2021-09-20 11:30:00,274.13,274.13,271.66,271.66,4108.0,274.13,274.13,271.66,271.66,4108.0
2021-09-20 12:00:00,271.69,272.65,271.43,272.65,2167.0,271.69,272.65,271.43,272.65,2167.0
2021-09-20 12:30:00,272.64,272.77,272.08,272.08,3663.0,272.64,272.77,272.08,272.08,3663.0
2021-09-20 13:00:00,272.11,272.23,271.3,271.94,2600.0,272.11,272.23,271.3,271.94,2600.0
2021-09-20 13:30:00,272.01,272.32,271.71,271.94,4750.0,272.01,272.32,271.71,271.94,4750.0
2021-09-20 14:00:00,271.9,271.9,270.92,270.92,3643.0,271.9,271.9,270.92,270.92,3643.0
2021-09-20 14:30:00,271.37,271.38,270.25,270.68,7304.0,271.37,271.38,270.25,270.68,7304.0
2021-09-20 15:00:00,271.03,271.37,269.67,271.07,8034.0,271.03,271.37,269.67,271.07,8034.0
2021-09-20 15:30:00,271.06,273.41,270.93,273.11,14303.0,271.06,273.41,270.93,273.11,14303.0
2021-09-21 09:30:00,274.16,276.82,274.16,275.89,3565.0,274.16,276.82,274.16,275.89,3565.0
2021-09-21 10:00:00,275.76,276.71,275.76,276.54,4000.0,275.76,276.71,275.76,276.54,4000.0
2021-09-21 10:30:00,276.89,276.89,275.01,276.09,9524.0,276.89,276.89,275.01,276.09,9524.0
2021-09-21 11:00:00,275.99,276.33,275.38,276.0,5437.0,275.99,276.33,275.38,276.0,5437.0
2021-09-21 11:30:00,276.2,277.1,276.2,277.09,2600.0,276.2,277.1,276.2,277.09,2600.0
2021-09-21 12:00:00,277.69,277.71,276.22,276.55,2365.0,277.69,277.71,276.22,276.55,2365.0
2021-09-21 12:30:00,275.97,276.46,275.69,275.69,2137.0,275.97,276.46,275.69,275.69,2137.0
2021-09-21 13:00:00,275.95,276.51,275.95,276.44,600.0,275.95,276.51,275.95,276.44,600.0
2021-09-21 13:30:00,275.79,276.09,275.56,275.65,1386.0,275.79,276.09,275.56,275.65,1386.0
2021-09-21 14:00:00,275.32,275.78,275.01,275.01,1600.0,275.32,275.78,275.01,275.01,1600.0
2021-09-21 14:30:00,275.27,276.24,275.27,275.67,1298.0,275.27,276.24,275.27,275.67,1298.0
2021-09-21 15:00:00,275.92,276.44,275.74,276.1,2247.0,275.92,276.44,275.74,276.1,2247.0
2021-09-21 15:30:00,275.95,276.81,275.53,275.81,8992.0,275.95,276.81,275.53,275.81,8992.0
2021-09-22 09:30:00,275.4,276.73,272.97,273.46,11187.0,275.4,276.73,272.97,273.46,11187.0
2021-09-22 10:00:00,274.04,274.08,272.95,273.5,2098.0,274.04,274.08,272.95,273.5,2098.0
2021-09-22 10:30:00,273.08,273.53,271.47,271.72,5394.0,273.08,273.53,271.47,271.72,5394.0
2021-09-22 11:00:00,272.02,273.5,271.89,273.34,2961.0,272.02,273.5,271.89,273.34,2961.0
2021-09-22 11:30:00,273.49,273.88,273.45,273.85,1700.0,273.49,273.88,273.45,273.85,1700.0
2021-09-22 12:00:00,274.13,275.0,273.97,274.86,24065.0,274.13,275.0,273.97,274.86,24065.0
2021-09-22 12:30:00,275.37,276.91,275.37,276.62,4769.0,275.37,276.91,275.37,276.62,4769.0
2021-09-22 13:00:00,276.67,277.96,276.48,277.86,5766.0,276.67,277.96,276.48,277.86,5766.0
2021-09-22 13:30:00,278.0,278.49,277.52,277.54,4154.0,278.0,278.49,277.52,277.54,4154.0
2021-09-22 14:00:00,277.39,279.0,277.33,278.14,4078.0,277.39,279.0,277.33,278.14,4078.0
2021-09-22 14:30:00,278.31,278.34,277.02,277.31,6027.0,278.31,278.34,277.02,277.31,6027.0
2021-09-22 15:00:00,277.25,277.39,276.14,277.02,9038.0,277.25,277.39,276.14,277.02,9038.0
2021-09-22 15:30:00,276.74,277.28,276.05,276.71,35064.0,276.74,277.28,276.05,276.71,35064.0
2021-09-23 09:30:00,277.57,280.75,277.48,280.25,9994.0,277.57,280.75,277.48,280.25,9994.0
2021-09-23 10:00:00,280.38,282.48,280.05,282.38,11025.0,280.38,282.48,280.05,282.38,11025.0
2021-09-23 10:30:00,281.85,282.59,280.61,281.62,11168.0,281.85,282.59,280.61,281.62,11168.0
2021-09-23 11:00:00,281.62,282.47,281.5,282.04,8378.0,281.62,282.47,281.5,282.04,8378.0
2021-09-23 11:30:00,282.31,282.76,281.38,282.33,13150.0,282.31,282.76,281.38,282.33,13150.0
2021-09-23 12:00:00,282.37,282.37,281.21,281.21,7726.0,282.37,282.37,281.21,281.21,7726.0
2021-09-23 12:30:00,281.46,281.46,280.86,281.08,3384.0,281.46,281.46,280.86,281.08,3384.0
2021-09-23 13:00:00,281.1,282.21,280.96,282.02,2531.0,281.1,282.21,280.96,282.02,2531.0
2021-09-23 13:30:00,282.26,283.0,282.11,282.92,6233.0,282.26,283.0,282.11,282.92,6233.0
2021-09-23 14:00:00,282.78,282.86,282.48,282.5,5753.0,282.78,282.86,282.48,282.5,5753.0
2021-09-23 14:30:00,282.57,284.05,282.57,283.92,13276.0,282.57,284.05,282.57,283.92,13276.0
2021-09-23 15:00:00,283.91,285.27,283.82,284.52,12954.0,283.91,285.27,283.82,284.52,12954.0
2021-09-23 15:30:00,284.71,285.32,284.46,284.75,63435.0,284.71,285.32,284.46,284.75,63435.0
2021-09-24 09:30:00,284.57,288.27,282.47,286.24,17539.0,284.57,288.27,282.47,286.24,17539.0
2021-09-24 10:00:00,286.67,287.61,284.46,285.7,4899.0,286.67,287.61,284.46,285.7,4899.0
2021-09-24 10:30:00,285.44,285.44,284.04,284.64,3015.0,285.44,285.44,284.04,284.64,3015.0
2021-09-24 11:00:00,284.85,285.05,281.99,282.11,4409.0,284.85,285.05,281.99,282.11,4409.0
2021-09-24 11:30:00,282.25,282.62,281.96,282.12,5324.0,282.25,282.62,281.96,282.12,5324.0
2021-09-24 12:00:00,281.94,282.44,281.71,282.3,10330.0,281.94,282.44,281.71,282.3,10330.0
2021-09-24 12:30:00,282.44,283.43,282.44,283.43,1800.0,282.44,283.43,282.44,283.43,1800.0
2021-09-24 13:00:00,283.24,283.55,282.96,282.98,2200.0,283.24,283.55,282.96,282.98,2200.0
2021-09-24 13:30:00,282.95,283.01,282.56,282.95,2950.0,282.95,283.01,282.56,282.95,2950.0
2021-09-24 14:00:00,282.58,282.95,282.13,282.17,2926.0,282.58,282.95,282.13,282.17,2926.0
2021-09-24 14:30:00,282.23,283.69,282.23,283.69,3007.0,282.23,283.69,282.23,283.69,3007.0
2021-09-24 15:00:00,283.43,283.58,282.54,282.95,9164.0,283.43,283.58,282.54,282.95,9164.0
2021-09-24 15:30:00,282.83,284.07,282.5,283.69,37120.0,282.83,284.07,282.5,283.69,37120.0
2021-09-27 09:30:00,282.36,282.36,279.04,279.29,16043.0,282.36,282.36,279.04,279.29,16043.0
2021-09-27 10:00:00,279.04,279.22,276.75,278.91,10783.0,279.04,279.22,276.75,278.91,10783.0
2021-09-27 10:30:00,278.46,279.94,278.46,279.23,5300.0,278.46,279.94,278.46,279.23,5300.0
2021-09-27 11:00:00,279.31,279.6,274.73,274.78,10277.0,279.31,279.6,274.73,274.78,10277.0
2021-09-27 11:30:00,275.02,275.63,274.27,274.9,15280.0,275.02,275.63,274.27,274.9,15280.0
2021-09-27 12:00:00,274.67,274.7,273.81,274.16,2444.0,274.67,274.7,273.81,274.16,2444.0
2021-09-27 12:30:00,274.36,274.41,273.28,273.42,3507.0,274.36,274.41,273.28,273.42,3507.0
2021-09-27 13:00:00,273.5,275.66,273.41,275.6,3100.0,273.5,275.66,273.41,275.6,3100.0
2021-09-27 13:30:00,275.64,275.74,275.18,275.18,800.0,275.64,275.74,275.18,275.18,800.0
2021-09-27 14:00:00,275.36,276.23,275.2,275.2,15446.0,275.36,276.23,275.2,275.2,15446.0
2021-09-27 14:30:00,275.12,276.97,275.11,276.34,21075.0,275.12,276.97,275.11,276.34,21075.0
2021-09-27 15:00:00,276.1,276.44,275.37,276.04,5343.0,276.1,276.44,275.37,276.04,5343.0
2021-09-27 15:30:00,275.86,276.07,275.35,275.9,26396.0,275.86,276.07,275.35,275.9,26396.0
2021-09-28 09:30:00,273.19,273.19,269.14,270.12,22287.0,273.19,273.19,269.14,270.12,22287.0
2021-09-28 10:00:00,269.84,270.69,268.06,270.54,17454.0,269.84,270.69,268.06,270.54,17454.0
2021-09-28 10:30:00,269.93,270.93,269.29,269.79,11497.0,269.93,270.93,269.29,269.79,11497.0
2021-09-28 11:00:00,270.08,270.93,269.66,270.29,10103.0,270.08,270.93,269.66,270.29,10103.0
2021-09-28 11:30:00,270.5,270.62,268.97,270.62,4759.0,270.5,270.62,268.97,270.62,4759.0
2021-09-28 12:00:00,270.34,271.49,269.99,271.3,11436.0,270.34,271.49,269.99,271.3,11436.0
2021-09-28 12:30:00,271.05,271.05,269.85,269.85,7514.0,271.05,271.05,269.85,269.85,7514.0
2021-09-28 13:00:00,269.71,271.44,269.59,271.44,9810.0,269.71,271.44,269.59,271.44,9810.0
2021-09-28 13:30:00,271.68,272.84,271.68,271.97,3900.0,271.68,272.84,271.68,271.97,3900.0
2021-09-28 14:00:00,271.9,272.14,270.52,271.18,4000.0,271.9,272.14,270.52,271.18,4000.0
2021-09-28 14:30:00,270.94,271.97,270.55,271.84,19343.0,270.94,271.97,270.55,271.84,19343.0
2021-09-28 15:00:00,271.8,273.37,271.65,272.98,15293.0,271.8,273.37,271.65,272.98,15293.0
2021-09-28 15:30:00,272.91,272.91,271.31,271.84,29771.0,272.91,272.91,271.31,271.84,29771.0
2021-09-29 09:30:00,272.41,275.39,270.15,273.54,5407.0,272.41,275.39,270.15,273.54,5407.0
2021-09-29 10:00:00,273.62,274.39,271.84,271.84,5047.0,273.62,274.39,271.84,271.84,5047.0
2021-09-29 10:30:00,272.09,273.0,272.03,272.43,3500.0,272.09,273.0,272.03,272.43,3500.0
2021-09-29 11:00:00,272.17,272.5,271.71,272.04,3540.0,272.17,272.5,271.71,272.04,3540.0
2021-09-29 11:30:00,271.8,272.85,271.69,272.28,4055.0,271.8,272.85,271.69,272.28,4055.0
2021-09-29 12:00:00,272.58,272.58,271.34,271.41,1703.0,272.58,272.58,271.34,271.41,1703.0
2021-09-29 12:30:00,271.27,271.69,270.93,270.93,1400.0,271.27,271.69,270.93,270.93,1400.0
2021-09-29 13:00:00,270.81,271.25,270.64,270.75,1300.0,270.81,271.25,270.64,270.75,1300.0
2021-09-29 13:30:00,270.14,271.04,270.0,270.75,2501.0,270.14,271.04,270.0,270.75,2501.0
2021-09-29 14:00:00,270.78,272.18,270.78,271.72,4469.0,270.78,272.18,270.78,271.72,4469.0
2021-09-29 14:30:00,271.43,271.89,270.92,271.08,7000.0,271.43,271.89,270.92,271.08,7000.0
2021-09-29 15:00:00,271.08,271.19,270.0,270.31,9750.0,271.08,271.19,270.0,270.31,9750.0
2021-09-29 15:30:00,270.29,270.5,269.54,270.43,59637.0,270.29,270.5,269.54,270.43,59637.0
2021-09-30 09:30:00,272.0,275.02,272.0,272.15,5876.0,272.0,275.02,272.0,272.15,5876.0
2021-09-30 10:00:00,272.5,273.3,271.63,273.3,6845.0,272.5,273.3,271.63,273.3,6845.0
2021-09-30 10:30:00,273.04,274.08,272.67,273.74,4831.0,273.04,274.08,272.67,273.74,4831.0
2021-09-30 11:00:00,274.14,274.49,273.57,273.64,6001.0,274.14,274.49,273.57,273.64,6001.0
2021-09-30 11:30:00,273.94,273.94,272.29,272.59,2300.0,273.94,273.94,272.29,272.59,2300.0
2021-09-30 12:00:00,272.16,272.16,271.36,271.68,814.0,272.16,272.16,271.36,271.68,814.0
2021-09-30 12:30:00,271.38,272.4,271.38,272.05,1915.0,271.38,272.4,271.38,272.05,1915.0
2021-09-30 13:00:00,271.72,272.74,271.72,272.7,2600.0,271.72,272.74,271.72,272.7,2600.0
2021-09-30 13:30:00,272.68,273.35,272.56,273.0,4524.0,272.68,273.35,272.56,273.0,4524.0
2021-09-30 14:00:00,273.09,274.45,272.77,274.39,13671.0,273.09,274.45,272.77,274.39,13671.0
2021-09-30 14:30:00,274.49,274.91,274.29,274.91,3229.0,274.49,274.91,274.29,274.91,3229.0
2021-09-30 15:00:00,274.56,274.56,273.09,273.3,8416.0,274.56,274.56,273.09,273.3,8416.0
2021-09-30 15:30:00,273.27,273.27,269.34,270.52,30898.0,273.27,273.27,269.34,270.52,30898.0
2021-10-01 09:30:00,272.02,272.99,266.28,266.91,18513.0,272.02,272.99,266.28,266.91,18513.0
2021-10-01 10:00:00,267.07,267.07,264.06,264.87,12682.0,267.07,267.07,264.06,264.87,12682.0
2021-10-01 10:30:00,264.53,266.0,264.0,264.62,19374.0,264.53,266.0,264.0,264.62,19374.0
2021-10-01 11:00:00,264.59,265.19,262.52,264.96,17718.0,264.59,265.19,262.52,264.96,17718.0
2021-10-01 11:30:00,265.19,267.28,265.0,267.01,4960.0,265.19,267.28,265.0,267.01,4960.0
2021-10-01 12:00:00,266.58,267.31,266.57,267.23,2054.0,266.58,267.31,266.57,267.23,2054.0
2021-10-01 12:30:00,267.01,267.4,266.72,267.4,1300.0,267.01,267.4,266.72,267.4,1300.0
2021-10-01 13:00:00,267.31,268.41,267.3,268.25,3350.0,267.31,268.41,267.3,268.25,3350.0
2021-10-01 13:30:00,268.22,269.47,268.22,268.98,2411.0,268.22,269.47,268.22,268.98,2411.0
2021-10-01 14:00:00,268.8,269.51,268.8,269.18,4121.0,268.8,269.51,268.8,269.18,4121.0
2021-10-01 14:30:00,268.65,269.66,268.65,269.52,2599.0,268.65,269.66,268.65,269.52,2599.0
2021-10-01 15:00:00,269.77,271.6,269.64,271.0,3500.0,269.77,271.6,269.64,271.0,3500.0
2021-10-01 15:30:00,270.74,271.55,269.25,270.45,20896.0,270.74,271.55,269.25,270.45,20896.0
2021-10-04 09:30:00,270.68,271.72,268.5,269.11,6704.0,270.68,271.72,268.5,269.11,6704.0
2021-10-04 10:00:00,268.94,269.94,268.02,269.94,6427.0,268.94,269.94,268.02,269.94,6427.0
2021-10-04 10:30:00,269.43,269.65,267.69,268.65,56889.0,269.43,269.65,267.69,268.65,56889.0
2021-10-04 11:00:00,268.65,268.66,266.68,267.28,9762.0,268.65,268.66,266.68,267.28,9762.0
2021-10-04 11:30:00,266.9,266.9,264.73,265.58,5149.0,266.9,266.9,264.73,265.58,5149.0
2021-10-04 12:00:00,265.43,266.61,265.43,265.81,2602.0,265.43,266.61,265.43,265.81,2602.0
2021-10-04 12:30:00,265.7,265.75,263.89,263.89,4700.0,265.7,265.75,263.89,263.89,4700.0
2021-10-04 13:00:00,263.87,265.67,263.87,265.67,3883.0,263.87,265.67,263.87,265.67,3883.0
2021-10-04 13:30:00,265.79,266.75,265.58,265.9,3639.0,265.79,266.75,265.58,265.9,3639.0
2021-10-04 14:00:00,265.46,266.85,265.46,266.61,2375.0,265.46,266.85,265.46,266.61,2375.0
2021-10-04 14:30:00,266.56,267.02,266.21,267.01,9700.0,266.56,267.02,266.21,267.01,9700.0
2021-10-04 15:00:00,267.21,267.91,265.8,265.87,5790.0,267.21,267.91,265.8,265.87,5790.0
2021-10-04 15:30:00,265.99,267.35,265.71,266.77,33371.0,265.99,267.35,265.71,266.77,33371.0
2021-10-05 09:30:00,267.01,270.22,267.01,268.43,5631.0,267.01,270.22,267.01,268.43,5631.0
2021-10-05 10:00:00,269.17,270.81,269.17,270.81,2054.0,269.17,270.81,269.17,270.81,2054.0
2021-10-05 10:30:00,271.63,272.05,270.84,271.71,3767.0,271.63,272.05,270.84,271.71,3767.0
2021-10-05 11:00:00,272.27,272.8,271.81,271.81,2300.0,272.27,272.8,271.81,271.81,2300.0
2021-10-05 11:30:00,272.06,272.07,269.12,269.12,10498.0,272.06,272.07,269.12,269.12,10498.0
2021-10-05 12:00:00,269.2,269.93,268.89,269.25,20017.0,269.2,269.93,268.89,269.25,20017.0
2021-10-05 12:30:00,269.12,269.2,268.1,268.23,2350.0,269.12,269.2,268.1,268.23,2350.0
2021-10-05 13:00:00,268.06,269.45,268.06,268.78,14946.0,268.06,269.45,268.06,268.78,14946.0
2021-10-05 13:30:00,268.93,269.38,268.92,269.19,3675.0,268.93,269.38,268.92,269.19,3675.0
2021-10-05 14:00:00,269.06,269.59,268.82,269.59,12300.0,269.06,269.59,268.82,269.59,12300.0
2021-10-05 14:30:00,270.25,270.25,269.0,269.49,10364.0,270.25,270.25,269.0,269.49,10364.0
2021-10-05 15:00:00,269.68,270.17,268.48,268.63,20916.0,269.68,270.17,268.48,268.63,20916.0
2021-10-05 15:30:00,268.78,269.66,268.6,268.6,13675.0,268.78,269.66,268.6,268.6,13675.0
2021-10-06 09:30:00,268.04,268.63,266.97,266.97,2565.0,268.04,268.63,266.97,266.97,2565.0
2021-10-06 10:00:00,266.01,267.9,265.97,267.9,1873.0,266.01,267.9,265.97,267.9,1873.0
2021-10-06 10:30:00,268.84,269.83,268.51,268.98,2400.0,268.84,269.83,268.51,268.98,2400.0
2021-10-06 11:00:00,268.62,269.01,266.93,266.93,1600.0,268.62,269.01,266.93,266.93,1600.0
2021-10-06 11:30:00,267.43,267.43,265.72,266.7,4341.0,267.43,267.43,265.72,266.7,4341.0
2021-10-06 12:00:00,266.52,267.03,266.16,267.03,800.0,266.52,267.03,266.16,267.03,800.0
2021-10-06 12:30:00,266.83,267.1,266.24,266.24,1809.0,266.83,267.1,266.24,266.24,1809.0
2021-10-06 13:00:00,265.66,266.7,265.66,266.53,1101.0,265.66,266.7,265.66,266.53,1101.0
2021-10-06 13:30:00,267.18,268.74,267.18,268.56,2847.0,267.18,268.74,267.18,268.56,2847.0
2021-10-06 14:00:00,268.76,269.4,268.34,268.88,4422.0,268.76,269.4,268.34,268.88,4422.0
2021-10-06 14:30:00,269.11,269.82,268.49,268.85,4000.0,269.11,269.82,268.49,268.85,4000.0
2021-10-06 15:00:00,268.78,269.29,268.2,269.29,2300.0,268.78,269.29,268.2,269.29,2300.0
2021-10-06 15:30:00,268.87,271.13,268.87,270.5,13918.0,268.87,271.13,268.87,270.5,13918.0
2021-10-07 09:30:00,272.61,275.49,270.93,273.86,7790.0,272.61,275.49,270.93,273.86,7790.0
2021-10-07 10:00:00,275.25,276.22,274.31,274.31,1300.0,275.25,276.22,274.31,274.31,1300.0
2021-10-07 10:30:00,275.24,275.98,274.6,275.3,2400.0,275.24,275.98,274.6,275.3,2400.0
2021-10-07 11:00:00,275.72,276.75,275.0,275.35,5288.0,275.72,276.75,275.0,275.35,5288.0
2021-10-07 11:30:00,275.82,276.37,275.82,276.1,711.0,275.82,276.37,275.82,276.1,711.0
2021-10-07 12:00:00,276.24,276.64,276.12,276.64,1500.0,276.24,276.64,276.12,276.64,1500.0
2021-10-07 12:30:00,276.68,276.74,276.42,276.55,1400.0,276.68,276.74,276.42,276.55,1400.0
2021-10-07 13:00:00,276.61,277.31,276.61,277.31,1865.0,276.61,277.31,276.61,277.31,1865.0
2021-10-07 13:30:00,277.36,277.61,277.24,277.42,4903.0,277.36,277.61,277.24,277.42,4903.0
2021-10-07 14:00:00,277.49,277.92,277.22,277.64,6589.0,277.49,277.92,277.22,277.64,6589.0
2021-10-07 14:30:00,277.58,277.9,276.69,276.72,2400.0,277.58,277.9,276.69,276.72,2400.0
2021-10-07 15:00:00,277.14,277.47,276.74,277.03,2822.0,277.14,277.47,276.74,277.03,2822.0
2021-10-07 15:30:00,277.02,277.33,275.66,276.04,21888.0,277.02,277.33,275.66,276.04,21888.0
2021-10-08 09:30:00,276.96,279.09,273.38,273.95,7782.0,276.96,279.09,273.38,273.95,7782.0
2021-10-08 10:00:00,273.56,274.83,272.9,273.45,4029.0,273.56,274.83,272.9,273.45,4029.0
2021-10-08 10:30:00,273.22,273.72,271.68,272.57,1800.0,273.22,273.72,271.68,272.57,1800.0
2021-10-08 11:00:00,272.13,272.28,271.29,271.5,4150.0,272.13,272.28,271.29,271.5,4150.0
2021-10-08 11:30:00,271.19,271.19,270.38,270.38,1727.0,271.19,271.19,270.38,270.38,1727.0
2021-10-08 12:00:00,270.89,271.79,270.1,270.2,5885.0,270.89,271.79,270.1,270.2,5885.0
2021-10-08 12:30:00,270.2,270.2,270.2,270.2,0.0,270.2,270.2,270.2,270.2,0.0
2021-10-08 13:00:00,270.75,271.4,270.72,271.21,1505.0,270.75,271.4,270.72,271.21,1505.0
2021-10-08 13:30:00,271.46,271.86,271.09,271.36,800.0,271.46,271.86,271.09,271.36,800.0
2021-10-08 14:00:00,271.72,272.25,271.71,271.89,700.0,271.72,272.25,271.71,271.89,700.0
2021-10-08 14:30:00,272.7,273.22,272.44,272.62,1400.0,272.7,273.22,272.44,272.62,1400.0
2021-10-08 15:00:00,272.62,273.03,272.18,272.18,1100.0,272.62,273.03,272.18,272.18,1100.0
2021-10-08 15:30:00,272.2,272.27,270.82,271.49,15105.0,272.2,272.27,270.82,271.49,15105.0
2021-10-11 09:30:00,270.46,273.35,269.8,270.04,6288.0,270.46,273.35,269.8,270.04,6288.0
2021-10-11 10:00:00,270.04,270.84,269.09,269.12,5717.0,270.04,270.84,269.09,269.12,5717.0
2021-10-11 10:30:00,269.24,269.83,268.53,268.82,5393.0,269.24,269.83,268.53,268.82,5393.0
2021-10-11 11:00:00,269.1,269.35,268.01,268.38,1819.0,269.1,269.35,268.01,268.38,1819.0
2021-10-11 11:30:00,268.41,270.0,268.35,270.0,10432.0,268.41,270.0,268.35,270.0,10432.0
2021-10-11 12:00:00,270.74,270.74,269.87,270.34,9781.0,270.74,270.74,269.87,270.34,9781.0
2021-10-11 12:30:00,270.39,273.07,270.39,272.72,43559.0,270.39,273.07,270.39,272.72,43559.0
2021-10-11 13:00:00,272.94,272.94,271.12,271.12,1800.0,272.94,272.94,271.12,271.12,1800.0
2021-10-11 13:30:00,270.55,271.04,270.43,270.65,3210.0,270.55,271.04,270.43,270.65,3210.0
2021-10-11 14:00:00,270.65,271.25,270.65,271.04,1587.0,270.65,271.25,270.65,271.04,1587.0
2021-10-11 14:30:00,271.14,271.57,270.67,271.2,1877.0,271.14,271.57,270.67,271.2,1877.0
2021-10-11 15:00:00,271.2,271.24,269.6,270.11,3557.0,271.2,271.24,269.6,270.11,3557.0
2021-10-11 15:30:00,270.38,270.56,269.74,270.56,13498.0,270.38,270.56,269.74,270.56,13498.0
2021-10-12 09:30:00,272.02,275.98,270.22,271.24,5773.0,272.02,275.98,270.22,271.24,5773.0
2021-10-12 10:00:00,271.23,273.02,271.23,272.59,14852.0,271.23,273.02,271.23,272.59,14852.0
2021-10-12 10:30:00,273.44,273.58,272.31,272.87,3100.0,273.44,273.58,272.31,272.87,3100.0
2021-10-12 11:00:00,273.46,273.67,272.49,272.96,2830.0,273.46,273.67,272.49,272.96,2830.0
2021-10-12 11:30:00,273.15,275.16,273.15,275.16,2622.0,273.15,275.16,273.15,275.16,2622.0
2021-10-12 12:00:00,275.15,275.87,275.04,275.18,4678.0,275.15,275.87,275.04,275.18,4678.0
2021-10-12 12:30:00,275.01,275.38,274.13,274.53,7009.0,275.01,275.38,274.13,274.53,7009.0
2021-10-12 13:00:00,274.35,274.35,273.2,274.0,6001.0,274.35,274.35,273.2,274.0,6001.0
2021-10-12 13:30:00,274.0,274.04,273.32,273.32,5424.0,274.0,274.04,273.32,273.32,5424.0
2021-10-12 14:00:00,273.31,274.05,273.31,273.91,3401.0,273.31,274.05,273.31,273.91,3401.0
2021-10-12 14:30:00,273.9,274.04,272.71,272.71,3800.0,273.9,274.04,272.71,272.71,3800.0
2021-10-12 15:00:00,272.45,272.67,271.77,272.18,6417.0,272.45,272.67,271.77,272.18,6417.0
2021-10-12 15:30:00,272.07,272.41,270.39,270.9,20966.0,272.07,272.41,270.39,270.9,20966.0
2021-10-13 09:30:00,272.53,275.42,272.53,275.42,5575.0,272.53,275.42,272.53,275.42,5575.0
2021-10-13 10:00:00,274.99,276.26,274.38,274.43,7350.0,274.99,276.26,274.38,274.43,7350.0
2021-10-13 10:30:00,274.49,276.1,274.47,275.24,6406.0,274.49,276.1,274.47,275.24,6406.0
2021-10-13 11:00:00,274.6,275.05,273.82,274.3,31984.0,274.6,275.05,273.82,274.3,31984.0
2021-10-13 11:30:00,274.42,276.02,273.37,275.85,3503.0,274.42,276.02,273.37,275.85,3503.0
2021-10-13 12:00:00,275.74,276.17,275.57,276.01,2800.0,275.74,276.17,275.57,276.01,2800.0
2021-10-13 12:30:00,276.05,276.25,275.56,276.25,2809.0,276.05,276.25,275.56,276.25,2809.0
2021-10-13 13:00:00,276.44,277.33,276.36,277.3,3231.0,276.44,277.33,276.36,277.3,3231.0
2021-10-13 13:30:00,277.28,278.29,277.28,278.29,3100.0,277.28,278.29,277.28,278.29,3100.0
2021-10-13 14:00:00,278.14,278.36,277.33,277.33,4900.0,278.14,278.36,277.33,277.33,4900.0
2021-10-13 14:30:00,277.25,277.33,276.29,276.84,4401.0,277.25,277.33,276.29,276.84,4401.0
2021-10-13 15:00:00,276.75,277.45,276.59,276.79,3800.0,276.75,277.45,276.59,276.79,3800.0
2021-10-13 15:30:00,277.08,278.95,277.08,278.95,17266.0,277.08,278.95,277.08,278.95,17266.0
2021-10-14 09:30:00,279.0,282.57,278.5,281.63,24223.0,279.0,282.57,278.5,281.63,24223.0
2021-10-14 10:00:00,282.3,284.15,281.85,282.75,20548.0,282.3,284.15,281.85,282.75,20548.0
2021-10-14 10:30:00,283.12,283.95,282.7,283.45,3268.0,283.12,283.95,282.7,283.45,3268.0
2021-10-14 11:00:00,283.55,284.38,283.55,283.58,3604.0,283.55,284.38,283.55,283.58,3604.0
2021-10-14 11:30:00,283.18,284.08,282.79,284.08,3166.0,283.18,284.08,282.79,284.08,3166.0
2021-10-14 12:00:00,284.39,285.58,284.39,285.19,4505.0,284.39,285.58,284.39,285.19,4505.0
2021-10-14 12:30:00,285.24,285.25,284.64,285.02,4067.0,285.24,285.25,284.64,285.02,4067.0
2021-10-14 13:00:00,285.21,285.21,283.07,283.13,4053.0,285.21,285.21,283.07,283.13,4053.0
2021-10-14 13:30:00,283.01,283.56,282.86,283.29,4085.0,283.01,283.56,282.86,283.29,4085.0
2021-10-14 14:00:00,283.6,283.77,283.43,283.63,3440.0,283.6,283.77,283.43,283.63,3440.0
2021-10-14 14:30:00,283.46,284.3,283.46,284.3,5813.0,283.46,284.3,283.46,284.3,5813.0
2021-10-14 15:00:00,284.02,284.34,283.55,284.21,6433.0,284.02,284.34,283.55,284.21,6433.0
2021-10-14 15:30:00,284.43,285.33,284.11,285.27,20371.0,284.43,285.33,284.11,285.27,20371.0
2021-10-15 09:30:00,285.0,286.68,284.41,285.12,7819.0,285.0,286.68,284.41,285.12,7819.0
2021-10-15 10:00:00,285.01,286.89,284.87,286.51,3315.0,285.01,286.89,284.87,286.51,3315.0
2021-10-15 10:30:00,286.53,287.59,286.42,286.87,9996.0,286.53,287.59,286.42,286.87,9996.0
2021-10-15 11:00:00,286.8,286.8,285.89,285.89,1000.0,286.8,286.8,285.89,285.89,1000.0
2021-10-15 11:30:00,285.96,286.29,285.5,285.73,9081.0,285.96,286.29,285.5,285.73,9081.0
2021-10-15 12:00:00,286.32,286.57,286.08,286.43,1200.0,286.32,286.57,286.08,286.43,1200.0
2021-10-15 12:30:00,287.0,287.49,286.89,286.98,3500.0,287.0,287.49,286.89,286.98,3500.0
2021-10-15 13:00:00,286.63,286.78,286.23,286.24,2614.0,286.63,286.78,286.23,286.24,2614.0
2021-10-15 13:30:00,286.3,286.82,286.3,286.52,1680.0,286.3,286.82,286.3,286.52,1680.0
2021-10-15 14:00:00,286.79,286.93,286.1,286.13,7744.0,286.79,286.93,286.1,286.13,7744.0
2021-10-15 14:30:00,286.07,286.75,286.0,286.64,5090.0,286.07,286.75,286.0,286.64,5090.0
2021-10-15 15:00:00,286.69,286.86,285.51,285.79,2722.0,286.69,286.86,285.51,285.79,2722.0
2021-10-15 15:30:00,285.93,287.27,285.38,286.12,28072.0,285.93,287.27,285.38,286.12,28072.0
2021-10-18 09:30:00,285.24,285.29,280.05,280.69,6942.0,285.24,285.29,280.05,280.69,6942.0
2021-10-18 10:00:00,280.43,281.44,279.89,280.62,2218.0,280.43,281.44,279.89,280.62,2218.0
2021-10-18 10:30:00,280.48,280.98,280.0,280.98,1000.0,280.48,280.98,280.0,280.98,1000.0
2021-10-18 11:00:00,280.85,280.85,279.01,279.7,3100.0,280.85,280.85,279.01,279.7,3100.0
2021-10-18 11:30:00,279.64,280.03,278.98,279.0,3100.0,279.64,280.03,278.98,279.0,3100.0
2021-10-18 12:00:00,278.61,278.7,277.47,277.61,3387.0,278.61,278.7,277.47,277.61,3387.0
2021-10-18 12:30:00,277.5,277.78,276.92,277.0,3389.0,277.5,277.78,276.92,277.0,3389.0
2021-10-18 13:00:00,277.1,277.7,277.04,277.49,3533.0,277.1,277.7,277.04,277.49,3533.0
2021-10-18 13:30:00,277.75,277.79,276.55,276.55,2700.0,277.75,277.79,276.55,276.55,2700.0
2021-10-18 14:00:00,276.49,276.73,275.69,275.91,3188.0,276.49,276.73,275.69,275.91,3188.0
2021-10-18 14:30:00,276.04,277.5,276.03,277.11,2086.0,276.04,277.5,276.03,277.11,2086.0
2021-10-18 15:00:00,277.03,277.46,276.98,277.46,2220.0,277.03,277.46,276.98,277.46,2220.0
2021-10-18 15:30:00,277.46,278.19,276.94,277.41,10042.0,277.46,278.19,276.94,277.41,10042.0
2021-10-19 09:30:00,279.32,281.41,279.32,281.41,5100.0,279.32,281.41,279.32,281.41,5100.0
2021-10-19 10:00:00,281.71,283.68,281.71,282.77,4541.0,281.71,283.68,281.71,282.77,4541.0
2021-10-19 10:30:00,282.81,283.57,282.51,282.51,3624.0,282.81,283.57,282.51,282.51,3624.0
2021-10-19 11:00:00,282.78,284.28,282.62,283.61,2458.0,282.78,284.28,282.62,283.61,2458.0
2021-10-19 11:30:00,283.49,283.49,282.65,282.79,11680.0,283.49,283.49,282.65,282.79,11680.0
2021-10-19 12:00:00,282.79,283.36,282.67,283.21,2300.0,282.79,283.36,282.67,283.21,2300.0
2021-10-19 12:30:00,283.25,283.31,282.07,282.37,5025.0,283.25,283.31,282.07,282.37,5025.0
2021-10-19 13:00:00,282.36,282.36,280.95,281.94,2093.0,282.36,282.36,280.95,281.94,2093.0
2021-10-19 13:30:00,281.88,281.91,281.36,281.81,1820.0,281.88,281.91,281.36,281.81,1820.0
2021-10-19 14:00:00,281.76,282.43,281.6,281.97,5146.0,281.76,282.43,281.6,281.97,5146.0
2021-10-19 14:30:00,282.03,282.03,280.52,280.89,3932.0,282.03,282.03,280.52,280.89,3932.0
2021-10-19 15:00:00,280.63,280.85,279.93,280.58,6017.0,280.63,280.85,279.93,280.58,6017.0
2021-10-19 15:30:00,280.5,281.4,280.42,280.93,18281.0,280.5,281.4,280.42,280.93,18281.0
2021-10-20 09:30:00,283.11,284.17,281.31,281.31,4180.0,283.11,284.17,281.31,281.31,4180.0
2021-10-20 10:00:00,282.57,284.12,281.01,283.3,1913.0,282.57,284.12,281.01,283.3,1913.0
2021-10-20 10:30:00,283.06,283.24,281.6,281.85,1100.0,283.06,283.24,281.6,281.85,1100.0
2021-10-20 11:00:00,282.0,282.36,281.54,281.92,3100.0,282.0,282.36,281.54,281.92,3100.0
2021-10-20 11:30:00,281.67,282.47,281.24,282.47,1730.0,281.67,282.47,281.24,282.47,1730.0
2021-10-20 12:00:00,282.56,282.56,281.01,281.18,12199.0,282.56,282.56,281.01,281.18,12199.0
2021-10-20 12:30:00,281.25,283.18,281.15,283.18,18413.0,281.25,283.18,281.15,283.18,18413.0
2021-10-20 13:00:00,283.1,283.5,282.77,282.93,1800.0,283.1,283.5,282.77,282.93,1800.0
2021-10-20 13:30:00,282.73,283.37,282.47,282.5,5850.0,282.73,283.37,282.47,282.5,5850.0
2021-10-20 14:00:00,282.78,282.99,282.4,282.56,14874.0,282.78,282.99,282.4,282.56,14874.0
2021-10-20 14:30:00,282.83,283.13,281.89,281.89,5350.0,282.83,283.13,281.89,281.89,5350.0
2021-10-20 15:00:00,281.81,281.84,281.3,281.39,2319.0,281.81,281.84,281.3,281.39,2319.0
2021-10-20 15:30:00,281.11,281.19,280.44,280.78,13784.0,281.11,281.19,280.44,280.78,13784.0
2021-10-21 09:30:00,281.63,282.59,279.41,279.76,3154.0,281.63,282.59,279.41,279.76,3154.0
2021-10-21 10:00:00,279.7,281.94,279.7,281.25,6500.0,279.7,281.94,279.7,281.25,6500.0
2021-10-21 10:30:00,280.9,281.06,280.26,280.51,8022.0,280.9,281.06,280.26,280.51,8022.0
2021-10-21 11:00:00,280.09,280.99,279.0,279.0,7525.0,280.09,280.99,279.0,279.0,7525.0
2021-10-21 11:30:00,279.32,280.84,278.26,280.72,42339.0,279.32,280.84,278.26,280.72,42339.0
2021-10-21 12:00:00,280.75,282.06,280.29,281.66,11038.0,280.75,282.06,280.29,281.66,11038.0
2021-10-21 12:30:00,281.79,281.83,281.22,281.25,5319.0,281.79,281.83,281.22,281.25,5319.0
2021-10-21 13:00:00,281.56,282.8,281.24,282.36,24333.0,281.56,282.8,281.24,282.36,24333.0
2021-10-21 13:30:00,282.64,283.25,282.35,282.66,21649.0,282.64,283.25,282.35,282.66,21649.0
2021-10-21 14:00:00,282.87,283.03,282.51,282.79,5773.0,282.87,283.03,282.51,282.79,5773.0
2021-10-21 14:30:00,282.62,282.68,281.82,281.94,4523.0,282.62,282.68,281.82,281.94,4523.0
2021-10-21 15:00:00,282.01,282.29,281.31,281.51,9529.0,282.01,282.29,281.31,281.51,9529.0
2021-10-21 15:30:00,281.48,282.53,280.63,282.49,26959.0,281.48,282.53,280.63,282.49,26959.0
2021-10-22 09:30:00,283.67,284.7,283.16,283.35,3312.0,283.67,284.7,283.16,283.35,3312.0
2021-10-22 10:00:00,283.16,284.87,283.16,284.55,2338.0,283.16,284.87,283.16,284.55,2338.0
2021-10-22 10:30:00,284.93,285.15,283.13,283.22,14198.0,284.93,285.15,283.13,283.22,14198.0
2021-10-22 11:00:00,283.69,283.88,282.94,283.23,3679.0,283.69,283.88,282.94,283.23,3679.0
2021-10-22 11:30:00,283.5,283.5,282.18,282.56,2990.0,283.5,283.5,282.18,282.56,2990.0
2021-10-22 12:00:00,283.16,283.44,282.43,282.67,5925.0,283.16,283.44,282.43,282.67,5925.0
2021-10-22 12:30:00,282.94,284.26,282.94,283.3,32755.0,282.94,284.26,282.94,283.3,32755.0
2021-10-22 13:00:00,283.08,283.59,282.83,283.53,3721.0,283.08,283.59,282.83,283.53,3721.0
2021-10-22 13:30:00,283.43,283.61,283.04,283.19,5565.0,283.43,283.61,283.04,283.19,5565.0
2021-10-22 14:00:00,282.9,283.57,282.9,283.48,2200.0,282.9,283.57,282.9,283.48,2200.0
2021-10-22 14:30:00,283.69,283.79,283.42,283.43,17018.0,283.69,283.79,283.42,283.43,17018.0
2021-10-22 15:00:00,283.39,283.52,282.51,282.51,6590.0,283.39,283.52,282.51,282.51,6590.0
2021-10-22 15:30:00,282.54,283.5,282.05,283.5,23582.0,282.54,283.5,282.05,283.5,23582.0
2021-10-25 09:30:00,283.35,284.31,279.37,279.37,12626.0,283.35,284.31,279.37,279.37,12626.0
2021-10-25 10:00:00,279.88,280.94,279.6,280.86,25629.0,279.88,280.94,279.6,280.86,25629.0
2021-10-25 10:30:00,280.72,283.33,280.7,281.69,26264.0,280.72,283.33,280.7,281.69,26264.0
2021-10-25 11:00:00,281.79,283.89,281.1,283.78,17186.0,281.79,283.89,281.1,283.78,17186.0
2021-10-25 11:30:00,284.9,284.99,283.49,284.2,9378.0,284.9,284.99,283.49,284.2,9378.0
2021-10-25 12:00:00,284.39,284.81,284.23,284.56,14517.0,284.39,284.81,284.23,284.56,14517.0
2021-10-25 12:30:00,284.46,285.28,284.32,284.72,16654.0,284.46,285.28,284.32,284.72,16654.0
2021-10-25 13:00:00,284.77,285.02,283.75,283.76,5506.0,284.77,285.02,283.75,283.76,5506.0
2021-10-25 13:30:00,284.0,284.96,284.0,284.76,5320.0,284.0,284.96,284.0,284.76,5320.0
2021-10-25 14:00:00,284.67,285.42,284.67,285.03,2235.0,284.67,285.42,284.67,285.03,2235.0
2021-10-25 14:30:00,285.03,285.08,284.56,284.81,5707.0,285.03,285.08,284.56,284.81,5707.0
2021-10-25 15:00:00,284.82,285.02,284.45,284.61,7600.0,284.82,285.02,284.45,284.61,7600.0
2021-10-25 15:30:00,284.53,285.66,284.37,285.55,37172.0,284.53,285.66,284.37,285.55,37172.0
2021-10-26 09:30:00,286.12,288.87,285.72,288.87,13132.0,286.12,288.87,285.72,288.87,13132.0
2021-10-26 10:00:00,288.64,289.59,288.05,289.01,10514.0,288.64,289.59,288.05,289.01,10514.0
2021-10-26 10:30:00,289.05,290.0,288.66,289.44,7905.0,289.05,290.0,288.66,289.44,7905.0
2021-10-26 11:00:00,289.44,290.0,288.78,288.93,5106.0,289.44,290.0,288.78,288.93,5106.0
2021-10-26 11:30:00,287.88,288.1,286.47,286.88,11117.0,287.88,288.1,286.47,286.88,11117.0
2021-10-26 12:00:00,286.98,287.78,286.21,287.78,12268.0,286.98,287.78,286.21,287.78,12268.0
2021-10-26 12:30:00,287.97,287.97,286.51,286.81,4900.0,287.97,287.97,286.51,286.81,4900.0
2021-10-26 13:00:00,286.3,287.56,286.27,287.43,4874.0,286.3,287.56,286.27,287.43,4874.0
2021-10-26 13:30:00,287.63,288.55,286.68,288.46,7497.0,287.63,288.55,286.68,288.46,7497.0
2021-10-26 14:00:00,288.92,290.43,288.92,289.66,14709.0,288.92,290.43,288.92,289.66,14709.0
2021-10-26 14:30:00,289.5,289.69,286.81,286.81,9185.0,289.5,289.69,286.81,286.81,9185.0
2021-10-26 15:00:00,287.34,287.81,287.02,287.79,6752.0,287.34,287.81,287.02,287.79,6752.0
2021-10-26 15:30:00,287.88,290.31,286.78,288.27,37850.0,287.88,290.31,286.78,288.27,37850.0
2021-10-27 09:30:00,290.1,294.94,286.08,289.22,32616.0,290.1,294.94,286.08,289.22,32616.0
2021-10-27 10:00:00,289.13,289.69,286.48,286.67,18635.0,289.13,289.69,286.48,286.67,18635.0
2021-10-27 10:30:00,286.09,289.0,286.09,286.18,14925.0,286.09,289.0,286.09,286.18,14925.0
2021-10-27 11:00:00,286.29,286.29,280.06,282.36,22593.0,286.29,286.29,280.06,282.36,22593.0
2021-10-27 11:30:00,283.7,284.26,279.0,279.0,25016.0,283.7,284.26,279.0,279.0,25016.0
2021-10-27 12:00:00,279.52,282.48,278.16,282.44,20150.0,279.52,282.48,278.16,282.44,20150.0
2021-10-27 12:30:00,282.33,287.41,282.33,287.36,14768.0,282.33,287.41,282.33,287.36,14768.0
2021-10-27 13:00:00,287.59,289.79,287.58,289.2,49206.0,287.59,289.79,287.58,289.2,49206.0
2021-10-27 13:30:00,289.31,290.87,289.09,289.9,11548.0,289.31,290.87,289.09,289.9,11548.0
2021-10-27 14:00:00,289.72,290.38,288.38,288.62,15718.0,289.72,290.38,288.38,288.62,15718.0
2021-10-27 14:30:00,288.53,290.74,288.29,289.74,11331.0,288.53,290.74,288.29,289.74,11331.0
2021-10-27 15:00:00,289.81,290.5,289.3,290.31,16190.0,289.81,290.5,289.3,290.31,16190.0
2021-10-27 15:30:00,290.42,290.43,288.92,289.4,51615.0,290.42,290.43,288.92,289.4,51615.0
2021-10-28 09:30:00,291.48,291.8,289.31,290.37,9296.0,291.48,291.8,289.31,290.37,9296.0
2021-10-28 10:00:00,290.44,293.97,290.44,292.59,18251.0,290.44,293.97,290.44,292.59,18251.0
2021-10-28 10:30:00,293.11,293.8,289.13,289.31,19929.0,293.11,293.8,289.13,289.31,19929.0
2021-10-28 11:00:00,289.57,291.0,289.57,289.98,8942.0,289.57,291.0,289.57,289.98,8942.0
2021-10-28 11:30:00,289.72,290.2,288.45,288.45,7046.0,289.72,290.2,288.45,288.45,7046.0
2021-10-28 12:00:00,288.2,288.81,287.43,288.38,6341.0,288.2,288.81,287.43,288.38,6341.0
2021-10-28 12:30:00,288.32,289.32,288.32,288.82,9495.0,288.32,289.32,288.32,288.82,9495.0
2021-10-28 13:00:00,288.74,289.84,288.68,289.77,8370.0,288.74,289.84,288.68,289.77,8370.0
2021-10-28 13:30:00,289.78,290.12,289.5,290.05,3768.0,289.78,290.12,289.5,290.05,3768.0
2021-10-28 14:00:00,290.11,290.88,290.06,290.74,8244.0,290.11,290.88,290.06,290.74,8244.0
2021-10-28 14:30:00,290.62,291.23,290.29,290.79,9637.0,290.62,291.23,290.29,290.79,9637.0
2021-10-28 15:00:00,290.58,290.66,289.71,290.02,6946.0,290.58,290.66,289.71,290.02,6946.0
2021-10-28 15:30:00,289.66,290.04,288.82,289.5,21207.0,289.66,290.04,288.82,289.5,21207.0
2021-10-29 09:30:00,287.56,289.03,285.68,286.24,6336.0,287.56,289.03,285.68,286.24,6336.0
2021-10-29 10:00:00,286.55,287.73,286.13,287.53,4701.0,286.55,287.73,286.13,287.53,4701.0
2021-10-29 10:30:00,287.53,290.24,287.31,290.01,28381.0,287.53,290.24,287.31,290.01,28381.0
2021-10-29 11:00:00,289.64,291.76,289.64,291.66,9202.0,289.64,291.76,289.64,291.66,9202.0
2021-10-29 11:30:00,291.5,291.76,289.72,290.2,12534.0,291.5,291.76,289.72,290.2,12534.0
2021-10-29 12:00:00,290.08,292.8,290.03,292.4,10989.0,290.08,292.8,290.03,292.4,10989.0
2021-10-29 12:30:00,292.29,292.65,290.64,290.64,10632.0,292.29,292.65,290.64,290.64,10632.0
2021-10-29 13:00:00,290.63,290.91,289.32,289.5,21378.0,290.63,290.91,289.32,289.5,21378.0
2021-10-29 13:30:00,289.73,290.04,288.71,289.08,9640.0,289.73,290.04,288.71,289.08,9640.0
2021-10-29 14:00:00,288.94,289.26,288.36,288.46,5803.0,288.94,289.26,288.36,288.46,5803.0
2021-10-29 14:30:00,288.37,288.45,286.55,286.55,17411.0,288.37,288.45,286.55,286.55,17411.0
2021-10-29 15:00:00,286.68,286.68,285.65,285.85,9622.0,286.68,286.68,285.65,285.85,9622.0
2021-10-29 15:30:00,285.82,286.38,281.23,283.51,102287.0,285.82,286.38,281.23,283.51,102287.0
2021-11-01 09:30:00,285.0,290.07,285.0,288.38,16616.0,285.0,290.07,285.0,288.38,16616.0
2021-11-01 10:00:00,288.62,289.55,287.43,288.84,5200.0,288.62,289.55,287.43,288.84,5200.0
2021-11-01 10:30:00,288.53,288.66,286.84,287.19,4317.0,288.53,288.66,286.84,287.19,4317.0
2021-11-01 11:00:00,287.47,288.17,286.82,286.82,5925.0,287.47,288.17,286.82,286.82,5925.0
2021-11-01 11:30:00,287.1,287.11,286.21,286.56,5014.0,287.1,287.11,286.21,286.56,5014.0
2021-11-01 12:00:00,286.78,288.02,286.71,288.02,2246.0,286.78,288.02,286.71,288.02,2246.0
2021-11-01 12:30:00,288.38,289.36,287.65,289.36,2101.0,288.38,289.36,287.65,289.36,2101.0
2021-11-01 13:00:00,289.09,289.09,288.41,288.7,3533.0,289.09,289.09,288.41,288.7,3533.0
2021-11-01 13:30:00,288.69,288.9,288.0,288.74,2400.0,288.69,288.9,288.0,288.74,2400.0
2021-11-01 14:00:00,288.8,290.04,288.64,289.46,6381.0,288.8,290.04,288.64,289.46,6381.0
2021-11-01 14:30:00,289.51,290.22,289.41,290.19,3359.0,289.51,290.22,289.41,290.19,3359.0
2021-11-01 15:00:00,290.15,290.32,289.4,289.93,12846.0,290.15,290.32,289.4,289.93,12846.0
2021-11-01 15:30:00,289.97,290.03,289.15,289.59,14250.0,289.97,290.03,289.15,289.59,14250.0
2021-11-02 09:30:00,289.53,290.4,287.0,290.4,5926.0,289.53,290.4,287.0,290.4,5926.0
2021-11-02 10:00:00,289.64,289.64,287.26,287.81,6061.0,289.64,289.64,287.26,287.81,6061.0
2021-11-02 10:30:00,287.38,287.8,286.91,286.99,3111.0,287.38,287.8,286.91,286.99,3111.0
2021-11-02 11:00:00,286.64,287.67,286.51,287.66,3710.0,286.64,287.67,286.51,287.66,3710.0
2021-11-02 11:30:00,288.51,290.82,288.48,290.33,7100.0,288.51,290.82,288.48,290.33,7100.0
2021-11-02 12:00:00,290.34,291.89,290.34,291.79,7478.0,290.34,291.89,290.34,291.79,7478.0
2021-11-02 12:30:00,292.11,292.83,291.86,292.82,5129.0,292.11,292.83,291.86,292.82,5129.0
2021-11-02 13:00:00,292.5,292.72,291.45,291.75,4953.0,292.5,292.72,291.45,291.75,4953.0
2021-11-02 13:30:00,292.14,292.6,291.81,292.2,4938.0,292.14,292.6,291.81,292.2,4938.0
2021-11-02 14:00:00,292.36,292.49,291.3,292.05,8914.0,292.36,292.49,291.3,292.05,8914.0
2021-11-02 14:30:00,291.88,292.59,291.85,292.46,6303.0,291.88,292.59,291.85,292.46,6303.0
2021-11-02 15:00:00,292.4,292.57,289.58,289.74,9550.0,292.4,292.57,289.58,289.74,9550.0
2021-11-02 15:30:00,289.47,290.15,289.36,290.13,22087.0,289.47,290.15,289.36,290.13,22087.0
2021-11-03 09:30:00,290.67,291.92,288.47,289.17,5350.0,290.67,291.92,288.47,289.17,5350.0
2021-11-03 10:00:00,288.56,289.53,287.91,288.58,3288.0,288.56,289.53,287.91,288.58,3288.0
2021-11-03 10:30:00,288.6,289.22,288.13,288.44,3300.0,288.6,289.22,288.13,288.44,3300.0
2021-11-03 11:00:00,288.7,288.93,287.61,287.9,2970.0,288.7,288.93,287.61,287.9,2970.0
2021-11-03 11:30:00,287.89,288.22,287.68,288.12,2694.0,287.89,288.22,287.68,288.12,2694.0
2021-11-03 12:00:00,288.58,289.15,288.16,288.92,5521.0,288.58,289.15,288.16,288.92,5521.0
2021-11-03 12:30:00,289.07,289.07,288.0,288.01,2300.0,289.07,289.07,288.0,288.01,2300.0
2021-11-03 13:00:00,287.79,287.82,287.11,287.68,4028.0,287.79,287.82,287.11,287.68,4028.0
2021-11-03 13:30:00,287.32,287.6,287.06,287.24,1321.0,287.32,287.6,287.06,287.24,1321.0
2021-11-03 14:00:00,287.33,287.82,286.53,287.0,2910.0,287.33,287.82,286.53,287.0,2910.0
2021-11-03 14:30:00,287.54,289.12,287.54,288.97,2794.0,287.54,289.12,287.54,288.97,2794.0
2021-11-03 15:00:00,288.69,288.87,287.98,288.41,5716.0,288.69,288.87,287.98,288.41,5716.0
2021-11-03 15:30:00,288.48,289.98,288.48,289.32,39056.0,288.48,289.98,288.48,289.32,39056.0
2021-11-04 09:30:00,289.69,291.78,289.59,290.67,4764.0,289.69,291.78,289.59,290.67,4764.0
2021-11-04 10:00:00,290.06,290.54,289.36,289.93,4799.0,290.06,290.54,289.36,289.93,4799.0
2021-11-04 10:30:00,289.71,290.5,289.68,289.9,4212.0,289.71,290.5,289.68,289.9,4212.0
2021-11-04 11:00:00,290.04,290.51,289.78,290.51,5419.0,290.04,290.51,289.78,290.51,5419.0
2021-11-04 11:30:00,290.16,291.96,290.11,291.64,4803.0,290.16,291.96,290.11,291.64,4803.0
2021-11-04 12:00:00,291.76,291.9,291.31,291.32,2300.0,291.76,291.9,291.31,291.32,2300.0
2021-11-04 12:30:00,291.05,291.76,290.98,291.56,3192.0,291.05,291.76,290.98,291.56,3192.0
2021-11-04 13:00:00,291.74,292.09,291.56,291.56,5444.0,291.74,292.09,291.56,291.56,5444.0
2021-11-04 13:30:00,291.76,293.44,291.51,293.31,4268.0,291.76,293.44,291.51,293.31,4268.0
2021-11-04 14:00:00,293.09,294.91,293.09,294.81,17002.0,293.09,294.91,293.09,294.81,17002.0
2021-11-04 14:30:00,294.85,296.32,294.85,295.4,11239.0,294.85,296.32,294.85,295.4,11239.0
2021-11-04 15:00:00,295.2,295.2,292.97,292.97,6170.0,295.2,295.2,292.97,292.97,6170.0
2021-11-04 15:30:00,292.97,293.78,292.74,292.83,17393.0,292.97,293.78,292.74,292.83,17393.0
2021-11-05 09:30:00,293.04,293.04,290.86,292.0,13105.0,293.04,293.04,290.86,292.0,13105.0
2021-11-05 10:00:00,292.15,292.15,287.68,288.15,8017.0,292.15,292.15,287.68,288.15,8017.0
2021-11-05 10:30:00,288.0,288.0,282.9,283.31,35603.0,288.0,288.0,282.9,283.31,35603.0
2021-11-05 11:00:00,283.31,284.5,283.22,283.48,11643.0,283.31,284.5,283.22,283.48,11643.0
2021-11-05 11:30:00,283.63,284.77,283.05,283.05,4766.0,283.63,284.77,283.05,283.05,4766.0
2021-11-05 12:00:00,282.67,282.69,281.41,282.07,4380.0,282.67,282.69,281.41,282.07,4380.0
2021-11-05 12:30:00,282.09,282.15,279.9,279.99,7986.0,282.09,282.15,279.9,279.99,7986.0
2021-11-05 13:00:00,279.9,280.69,278.64,278.64,24764.0,279.9,280.69,278.64,278.64,24764.0
2021-11-05 13:30:00,278.81,280.81,278.38,280.66,6374.0,278.81,280.81,278.38,280.66,6374.0
2021-11-05 14:00:00,280.75,280.98,279.05,279.48,7434.0,280.75,280.98,279.05,279.48,7434.0
2021-11-05 14:30:00,279.55,280.22,278.96,279.81,9231.0,279.55,280.22,278.96,279.81,9231.0
2021-11-05 15:00:00,279.5,280.35,279.29,280.35,10291.0,279.5,280.35,279.29,280.35,10291.0
2021-11-05 15:30:00,280.5,280.94,279.9,280.34,29958.0,280.5,280.94,279.9,280.34,29958.0
2021-11-08 09:30:00,279.72,282.74,278.08,282.74,17701.0,279.72,282.74,278.08,282.74,17701.0
2021-11-08 10:00:00,284.1,285.03,282.3,283.31,6968.0,284.1,285.03,282.3,283.31,6968.0
2021-11-08 10:30:00,283.03,283.92,282.96,283.69,2224.0,283.03,283.92,282.96,283.69,2224.0
2021-11-08 11:00:00,284.15,286.54,284.15,286.54,6902.0,284.15,286.54,284.15,286.54,6902.0
2021-11-08 11:30:00,286.13,286.13,284.1,284.75,9237.0,286.13,286.13,284.1,284.75,9237.0
2021-11-08 12:00:00,284.21,284.87,284.02,284.11,2200.0,284.21,284.87,284.02,284.11,2200.0
2021-11-08 12:30:00,284.51,284.51,283.53,283.99,2801.0,284.51,284.51,283.53,283.99,2801.0
2021-11-08 13:00:00,283.91,284.43,283.89,284.24,2222.0,283.91,284.43,283.89,284.24,2222.0
2021-11-08 13:30:00,284.03,285.81,284.03,285.63,1711.0,284.03,285.81,284.03,285.63,1711.0
2021-11-08 14:00:00,285.87,286.62,285.75,286.28,2113.0,285.87,286.62,285.75,286.28,2113.0
2021-11-08 14:30:00,286.35,287.4,286.11,287.4,2069.0,286.35,287.4,286.11,287.4,2069.0
2021-11-08 15:00:00,287.18,288.14,287.08,287.08,5296.0,287.18,288.14,287.08,287.08,5296.0
2021-11-08 15:30:00,287.06,288.12,286.88,287.9,21906.0,287.06,288.12,286.88,287.9,21906.0
2021-11-09 09:30:00,287.46,288.84,286.24,286.66,4344.0,287.46,288.84,286.24,286.66,4344.0
2021-11-09 10:00:00,287.28,288.72,286.53,288.08,3343.0,287.28,288.72,286.53,288.08,3343.0
2021-11-09 10:30:00,287.69,288.18,285.73,285.85,4335.0,287.69,288.18,285.73,285.85,4335.0
2021-11-09 11:00:00,285.99,287.09,285.09,287.09,3099.0,285.99,287.09,285.09,287.09,3099.0
2021-11-09 11:30:00,287.77,289.21,287.77,288.49,4520.0,287.77,289.21,287.77,288.49,4520.0
2021-11-09 12:00:00,288.67,289.58,288.31,289.36,3605.0,288.67,289.58,288.31,289.36,3605.0
2021-11-09 12:30:00,288.79,289.06,288.68,288.89,650.0,288.79,289.06,288.68,288.89,650.0
2021-11-09 13:00:00,289.0,290.67,288.99,289.13,5800.0,289.0,290.67,288.99,289.13,5800.0
2021-11-09 13:30:00,288.79,288.9,287.35,287.78,11194.0,288.79,288.9,287.35,287.78,11194.0
2021-11-09 14:00:00,288.14,288.39,287.27,287.55,3600.0,288.14,288.39,287.27,287.55,3600.0
2021-11-09 14:30:00,287.13,287.24,285.93,286.14,7800.0,287.13,287.24,285.93,286.14,7800.0
2021-11-09 15:00:00,286.24,286.24,285.48,285.72,4089.0,286.24,286.24,285.48,285.72,4089.0
2021-11-09 15:30:00,285.61,288.18,285.06,287.74,27110.0,285.61,288.18,285.06,287.74,27110.0
2021-11-10 09:30:00,287.76,287.76,286.68,287.43,2027.0,287.76,287.76,286.68,287.43,2027.0
2021-11-10 10:00:00,287.79,290.06,287.79,288.9,3900.0,287.79,290.06,287.79,288.9,3900.0
2021-11-10 10:30:00,289.26,290.43,289.06,290.06,1917.0,289.26,290.43,289.06,290.06,1917.0
2021-11-10 11:00:00,290.23,291.31,289.18,289.34,6726.0,290.23,291.31,289.18,289.34,6726.0
2021-11-10 11:30:00,289.26,289.46,287.89,288.25,3418.0,289.26,289.46,287.89,288.25,3418.0
2021-11-10 12:00:00,288.48,288.7,288.2,288.7,1225.0,288.48,288.7,288.2,288.7,1225.0
2021-11-10 12:30:00,288.71,289.14,288.2,288.32,3151.0,288.71,289.14,288.2,288.32,3151.0
2021-11-10 13:00:00,288.59,288.59,286.75,286.76,5861.0,288.59,288.59,286.75,286.76,5861.0
2021-11-10 13:30:00,287.13,287.13,285.28,285.3,3701.0,287.13,287.13,285.28,285.3,3701.0
2021-11-10 14:00:00,285.15,285.52,283.81,285.18,9009.0,285.15,285.52,283.81,285.18,9009.0
2021-11-10 14:30:00,284.74,285.01,284.18,284.35,3013.0,284.74,285.01,284.18,284.35,3013.0
2021-11-10 15:00:00,284.68,285.84,284.68,285.84,2900.0,284.68,285.84,284.68,285.84,2900.0
2021-11-10 15:30:00,286.05,286.45,284.99,286.27,10305.0,286.05,286.45,284.99,286.27,10305.0
2021-11-11 09:30:00,287.69,290.64,286.79,288.76,4684.0,287.69,290.64,286.79,288.76,4684.0
2021-11-11 10:00:00,288.58,289.25,286.84,288.46,5120.0,288.58,289.25,286.84,288.46,5120.0
2021-11-11 10:30:00,288.43,288.43,286.16,286.27,9539.0,288.43,288.43,286.16,286.27,9539.0
2021-11-11 11:00:00,286.53,287.83,284.79,287.48,11195.0,286.53,287.83,284.79,287.48,11195.0
2021-11-11 11:30:00,287.06,289.02,286.9,288.74,6350.0,287.06,289.02,286.9,288.74,6350.0
2021-11-11 12:00:00,288.22,289.79,287.58,289.74,4414.0,288.22,289.79,287.58,289.74,4414.0
2021-11-11 12:30:00,289.42,291.61,289.13,291.14,7431.0,289.42,291.61,289.13,291.14,7431.0
2021-11-11 13:00:00,291.21,292.53,291.16,292.46,5427.0,291.21,292.53,291.16,292.46,5427.0
2021-11-11 13:30:00,292.64,294.03,292.29,293.49,8666.0,292.64,294.03,292.29,293.49,8666.0
2021-11-11 14:00:00,293.27,294.46,293.21,293.8,8471.0,293.27,294.46,293.21,293.8,8471.0
2021-11-11 14:30:00,293.99,295.24,293.99,295.11,13271.0,293.99,295.24,293.99,295.11,13271.0
2021-11-11 15:00:00,294.97,296.45,294.8,296.16,13687.0,294.97,296.45,294.8,296.16,13687.0
2021-11-11 15:30:00,296.21,297.23,295.92,297.07,44755.0,296.21,297.23,295.92,297.07,44755.0
2021-11-12 09:30:00,297.0,297.45,293.25,296.63,7060.0,297.0,297.45,293.25,296.63,7060.0
2021-11-12 10:00:00,296.19,297.83,295.57,296.83,4968.0,296.19,297.83,295.57,296.83,4968.0
2021-11-12 10:30:00,296.42,297.1,295.02,295.74,2734.0,296.42,297.1,295.02,295.74,2734.0
2021-11-12 11:00:00,295.9,298.11,295.9,296.59,4451.0,295.9,298.11,295.9,296.59,4451.0
2021-11-12 11:30:00,296.71,297.06,295.2,295.85,2410.0,296.71,297.06,295.2,295.85,2410.0
2021-11-12 12:00:00,295.17,295.87,295.17,295.87,2997.0,295.17,295.87,295.17,295.87,2997.0
2021-11-12 12:30:00,295.94,299.36,295.94,298.99,11298.0,295.94,299.36,295.94,298.99,11298.0
2021-11-12 13:00:00,298.87,299.75,298.53,299.53,9720.0,298.87,299.75,298.53,299.53,9720.0
2021-11-12 13:30:00,299.33,300.19,299.17,299.85,24875.0,299.33,300.19,299.17,299.85,24875.0
2021-11-12 14:00:00,299.86,300.01,299.5,299.5,13645.0,299.86,300.01,299.5,299.5,13645.0
2021-11-12 14:30:00,299.37,300.0,299.18,299.69,5701.0,299.37,300.0,299.18,299.69,5701.0
2021-11-12 15:00:00,299.37,300.29,297.83,298.79,15285.0,299.37,300.29,297.83,298.79,15285.0
2021-11-12 15:30:00,298.89,300.06,298.2,299.84,94162.0,298.89,300.06,298.2,299.84,94162.0
2021-11-15 09:30:00,300.92,301.97,298.34,301.81,7842.0,300.92,301.97,298.34,301.81,7842.0
2021-11-15 10:00:00,301.82,302.94,300.53,301.31,8905.0,301.82,302.94,300.53,301.31,8905.0
2021-11-15 10:30:00,301.8,303.0,301.04,303.0,5478.0,301.8,303.0,301.04,303.0,5478.0
2021-11-15 11:00:00,303.56,303.56,302.14,303.5,14288.0,303.56,303.56,302.14,303.5,14288.0
2021-11-15 11:30:00,303.38,303.44,300.29,300.72,10075.0,303.38,303.44,300.29,300.72,10075.0
2021-11-15 12:00:00,300.72,301.24,299.84,299.84,7379.0,300.72,301.24,299.84,299.84,7379.0
2021-11-15 12:30:00,299.94,300.99,299.04,299.05,14848.0,299.94,300.99,299.04,299.05,14848.0
2021-11-15 13:00:00,299.26,300.13,299.26,299.64,5883.0,299.26,300.13,299.26,299.64,5883.0
2021-11-15 13:30:00,299.66,299.84,298.0,298.58,5161.0,299.66,299.84,298.0,298.58,5161.0
2021-11-15 14:00:00,298.47,299.64,298.14,299.3,6655.0,298.47,299.64,298.14,299.3,6655.0
2021-11-15 14:30:00,299.65,300.42,299.64,299.91,3300.0,299.65,300.42,299.64,299.91,3300.0
2021-11-15 15:00:00,300.01,300.22,299.39,299.54,6438.0,300.01,300.22,299.39,299.54,6438.0
2021-11-15 15:30:00,299.03,299.55,298.22,298.8,25388.0,299.03,299.55,298.22,298.8,25388.0
2021-11-16 09:30:00,298.9,301.45,298.9,299.31,12593.0,298.9,301.45,298.9,299.31,12593.0
2021-11-16 10:00:00,299.4,300.01,299.04,299.25,11224.0,299.4,300.01,299.04,299.25,11224.0
2021-11-16 10:30:00,298.82,299.61,298.57,298.78,8208.0,298.82,299.61,298.57,298.78,8208.0
2021-11-16 11:00:00,299.07,299.5,298.96,299.06,16173.0,299.07,299.5,298.96,299.06,16173.0
2021-11-16 11:30:00,299.25,300.18,299.08,299.23,14298.0,299.25,300.18,299.08,299.23,14298.0
2021-11-16 12:00:00,299.43,299.43,298.8,298.88,5473.0,299.43,299.43,298.8,298.88,5473.0
2021-11-16 12:30:00,298.98,299.77,298.98,299.37,6528.0,298.98,299.77,298.98,299.37,6528.0
2021-11-16 13:00:00,299.61,300.0,298.95,299.05,11039.0,299.61,300.0,298.95,299.05,11039.0
2021-11-16 13:30:00,299.15,299.71,299.15,299.38,3738.0,299.15,299.71,299.15,299.38,3738.0
2021-11-16 14:00:00,299.33,299.69,299.33,299.61,4275.0,299.33,299.69,299.33,299.61,4275.0
2021-11-16 14:30:00,299.61,299.64,298.0,298.36,8030.0,299.61,299.64,298.0,298.36,8030.0
2021-11-16 15:00:00,298.36,298.73,298.0,298.0,9139.0,298.36,298.73,298.0,298.0,9139.0
2021-11-16 15:30:00,298.01,299.1,298.0,298.23,24501.0,298.01,299.1,298.0,298.23,24501.0
2021-11-17 09:30:00,298.52,299.0,295.11,296.0,19790.0,298.52,299.0,295.11,296.0,19790.0
2021-11-17 10:00:00,297.1,298.97,297.1,298.19,4029.0,297.1,298.97,297.1,298.19,4029.0
2021-11-17 10:30:00,299.08,300.3,298.69,300.0,2107.0,299.08,300.3,298.69,300.0,2107.0
2021-11-17 11:00:00,299.84,301.89,299.83,301.11,6125.0,299.84,301.89,299.83,301.11,6125.0
2021-11-17 11:30:00,300.81,300.81,299.36,300.41,11525.0,300.81,300.81,299.36,300.41,11525.0
2021-11-17 12:00:00,300.25,300.29,299.87,299.99,1834.0,300.25,300.29,299.87,299.99,1834.0
2021-11-17 12:30:00,300.0,300.51,299.84,300.5,8784.0,300.0,300.51,299.84,300.5,8784.0
2021-11-17 13:00:00,300.93,301.98,300.45,301.98,7966.0,300.93,301.98,300.45,301.98,7966.0
2021-11-17 13:30:00,302.04,302.04,300.79,301.75,8954.0,302.04,302.04,300.79,301.75,8954.0
2021-11-17 14:00:00,301.96,301.99,300.34,300.34,10619.0,301.96,301.99,300.34,300.34,10619.0
2021-11-17 14:30:00,300.67,300.87,299.74,300.3,31455.0,300.67,300.87,299.74,300.3,31455.0
2021-11-17 15:00:00,300.29,300.32,299.4,300.0,6303.0,300.29,300.32,299.4,300.0,6303.0
2021-11-17 15:30:00,299.9,300.43,299.29,300.05,13361.0,299.9,300.43,299.29,300.05,13361.0
2021-11-18 09:30:00,300.11,300.27,298.02,298.94,6342.0,300.11,300.27,298.02,298.94,6342.0
2021-11-18 10:00:00,298.81,300.0,298.64,299.99,6676.0,298.81,300.0,298.64,299.99,6676.0
2021-11-18 10:30:00,299.95,300.03,299.44,300.0,15959.0,299.95,300.03,299.44,300.0,15959.0
2021-11-18 11:00:00,300.15,300.15,299.67,300.06,14775.0,300.15,300.15,299.67,300.06,14775.0
2021-11-18 11:30:00,300.21,300.34,299.72,299.91,5934.0,300.21,300.34,299.72,299.91,5934.0
2021-11-18 12:00:00,300.06,300.61,299.4,300.07,4094.0,300.06,300.61,299.4,300.07,4094.0
2021-11-18 12:30:00,299.76,300.14,299.4,299.83,2672.0,299.76,300.14,299.4,299.83,2672.0
2021-11-18 13:00:00,299.84,300.02,299.5,299.61,2154.0,299.84,300.02,299.5,299.61,2154.0
2021-11-18 13:30:00,299.82,300.06,299.66,299.92,3022.0,299.82,300.06,299.66,299.92,3022.0
2021-11-18 14:00:00,299.88,299.94,299.14,299.52,8318.0,299.88,299.94,299.14,299.52,8318.0
2021-11-18 14:30:00,299.56,300.26,299.52,300.0,6336.0,299.56,300.26,299.52,300.0,6336.0
2021-11-18 15:00:00,299.93,300.11,299.52,299.97,5031.0,299.93,300.11,299.52,299.97,5031.0
2021-11-18 15:30:00,299.9,300.34,299.78,300.0,24563.0,299.9,300.34,299.78,300.0,24563.0
2021-11-19 09:30:00,300.0,302.03,299.66,301.49,7229.0,300.0,302.03,299.66,301.49,7229.0
2021-11-19 10:00:00,301.09,302.2,300.9,301.67,4004.0,301.09,302.2,300.9,301.67,4004.0
2021-11-19 10:30:00,301.4,301.59,299.96,300.07,4431.0,301.4,301.59,299.96,300.07,4431.0
2021-11-19 11:00:00,300.03,300.68,299.62,300.68,1230.0,300.03,300.68,299.62,300.68,1230.0
2021-11-19 11:30:00,300.81,302.75,300.16,302.58,4059.0,300.81,302.75,300.16,302.58,4059.0
2021-11-19 12:00:00,303.28,304.33,302.87,303.39,4270.0,303.28,304.33,302.87,303.39,4270.0
2021-11-19 12:30:00,303.25,304.79,303.25,304.41,5100.0,303.25,304.79,303.25,304.41,5100.0
2021-11-19 13:00:00,304.56,305.17,304.48,304.76,8321.0,304.56,305.17,304.48,304.76,8321.0
2021-11-19 13:30:00,304.92,305.21,303.75,304.24,6635.0,304.92,305.21,303.75,304.24,6635.0
2021-11-19 14:00:00,304.38,304.53,303.7,303.93,7100.0,304.38,304.53,303.7,303.93,7100.0
2021-11-19 14:30:00,303.97,304.47,303.52,304.05,5258.0,303.97,304.47,303.52,304.05,5258.0
2021-11-19 15:00:00,303.93,304.2,303.75,303.96,4408.0,303.93,304.2,303.75,303.96,4408.0
2021-11-19 15:30:00,304.06,304.1,303.12,303.32,15147.0,304.06,304.1,303.12,303.32,15147.0
2021-11-22 09:30:00,303.78,305.0,301.46,302.26,9553.0,303.78,305.0,301.46,302.26,9553.0
2021-11-22 10:00:00,302.58,302.58,300.72,302.39,11420.0,302.58,302.58,300.72,302.39,11420.0
2021-11-22 10:30:00,302.68,302.68,300.09,300.64,9560.0,302.68,302.68,300.09,300.64,9560.0
2021-11-22 11:00:00,300.3,300.67,298.67,299.27,5374.0,300.3,300.67,298.67,299.27,5374.0
2021-11-22 11:30:00,299.6,300.11,298.52,298.88,3930.0,299.6,300.11,298.52,298.88,3930.0
2021-11-22 12:00:00,298.83,299.26,297.18,297.42,6370.0,298.83,299.26,297.18,297.42,6370.0
2021-11-22 12:30:00,297.71,299.46,297.35,298.92,3012.0,297.71,299.46,297.35,298.92,3012.0
2021-11-22 13:00:00,299.01,300.05,298.06,299.72,5655.0,299.01,300.05,298.06,299.72,5655.0
2021-11-22 13:30:00,299.47,300.25,298.81,298.81,22213.0,299.47,300.25,298.81,298.81,22213.0
2021-11-22 14:00:00,298.76,299.66,298.75,299.44,4073.0,298.76,299.66,298.75,299.44,4073.0
2021-11-22 14:30:00,299.5,300.5,299.45,300.24,10467.0,299.5,300.5,299.45,300.24,10467.0
2021-11-22 15:00:00,300.01,300.24,299.37,299.49,5066.0,300.01,300.24,299.37,299.49,5066.0
2021-11-22 15:30:00,299.56,301.59,298.42,299.11,32447.0,299.56,301.59,298.42,299.11,32447.0
2021-11-23 09:30:00,297.82,298.44,292.54,297.54,5181.0,297.82,298.44,292.54,297.54,5181.0
2021-11-23 10:00:00,296.22,296.22,290.11,290.44,46062.0,296.22,296.22,290.11,290.44,46062.0
2021-11-23 10:30:00,290.05,290.62,284.02,284.06,15453.0,290.05,290.62,284.02,284.06,15453.0
2021-11-23 11:00:00,284.01,287.73,283.57,287.41,11788.0,284.01,287.73,283.57,287.41,11788.0
2021-11-23 11:30:00,287.69,287.73,284.85,285.03,5700.0,287.69,287.73,284.85,285.03,5700.0
2021-11-23 12:00:00,284.91,285.03,283.28,284.2,7468.0,284.91,285.03,283.28,284.2,7468.0
2021-11-23 12:30:00,284.04,286.22,283.81,284.86,9627.0,284.04,286.22,283.81,284.86,9627.0
2021-11-23 13:00:00,285.25,285.96,284.22,284.22,7152.0,285.25,285.96,284.22,284.22,7152.0
2021-11-23 13:30:00,284.07,284.59,283.11,283.6,12820.0,284.07,284.59,283.11,283.6,12820.0
2021-11-23 14:00:00,283.93,284.58,282.17,283.86,9826.0,283.93,284.58,282.17,283.86,9826.0
2021-11-23 14:30:00,283.99,286.79,283.78,286.79,9090.0,283.99,286.79,283.78,286.79,9090.0
2021-11-23 15:00:00,286.73,288.18,286.73,287.88,10132.0,286.73,288.18,286.73,287.88,10132.0
2021-11-23 15:30:00,288.48,288.81,285.95,286.15,41773.0,288.48,288.81,285.95,286.15,41773.0
2021-11-24 09:30:00,285.82,289.99,282.18,282.98,6256.0,285.82,289.99,282.18,282.98,6256.0
2021-11-24 10:00:00,283.27,284.58,281.17,282.51,5582.0,283.27,284.58,281.17,282.51,5582.0
2021-11-24 10:30:00,283.34,284.49,282.85,284.45,6149.0,283.34,284.49,282.85,284.45,6149.0
2021-11-24 11:00:00,284.49,285.27,283.83,285.25,4629.0,284.49,285.27,283.83,285.25,4629.0
2021-11-24 11:30:00,285.43,287.1,285.42,286.89,3818.0,285.43,287.1,285.42,286.89,3818.0
2021-11-24 12:00:00,287.01,287.02,285.46,286.18,2100.0,287.01,287.02,285.46,286.18,2100.0
2021-11-24 12:30:00,286.16,286.57,285.87,286.42,2100.0,286.16,286.57,285.87,286.42,2100.0
2021-11-24 13:00:00,287.13,287.43,287.11,287.43,580.0,287.13,287.43,287.11,287.43,580.0
2021-11-24 13:30:00,287.55,287.55,286.77,287.15,2032.0,287.55,287.55,286.77,287.15,2032.0
2021-11-24 14:00:00,287.34,287.87,285.44,286.28,6824.0,287.34,287.87,285.44,286.28,6824.0
2021-11-24 14:30:00,286.37,287.08,286.36,286.89,1224.0,286.37,287.08,286.36,286.89,1224.0
2021-11-24 15:00:00,286.54,286.67,285.71,286.0,10025.0,286.54,286.67,285.71,286.0,10025.0
2021-11-24 15:30:00,285.97,287.43,285.46,285.62,36879.0,285.97,287.43,285.46,285.62,36879.0
2021-11-26 09:30:00,285.79,292.5,283.7,291.31,17411.0,285.79,292.5,283.7,291.31,17411.0
2021-11-26 10:00:00,290.7,291.2,286.63,288.32,11976.0,290.7,291.2,286.63,288.32,11976.0
2021-11-26 10:30:00,288.9,288.9,285.79,287.24,4300.0,288.9,288.9,285.79,287.24,4300.0
2021-11-26 11:00:00,286.97,287.18,286.36,287.18,2007.0,286.97,287.18,286.36,287.18,2007.0
2021-11-26 11:30:00,286.81,287.8,284.9,285.49,2769.0,286.81,287.8,284.9,285.49,2769.0
2021-11-26 12:00:00,285.69,286.05,284.28,284.95,5040.0,285.69,286.05,284.28,284.95,5040.0
2021-11-26 12:30:00,285.85,285.85,283.36,284.65,45185.0,285.85,285.85,283.36,284.65,45185.0
2021-11-29 09:30:00,285.95,286.73,284.42,286.05,3761.0,285.95,286.73,284.42,286.05,3761.0
2021-11-29 10:00:00,287.89,287.89,284.9,287.26,3000.0,287.89,287.89,284.9,287.26,3000.0
2021-11-29 10:30:00,286.94,288.41,286.82,287.74,2903.0,286.94,288.41,286.82,287.74,2903.0
2021-11-29 11:00:00,287.99,288.69,287.7,287.86,6461.0,287.99,288.69,287.7,287.86,6461.0
2021-11-29 11:30:00,288.47,290.7,288.28,290.7,5234.0,288.47,290.7,288.28,290.7,5234.0
2021-11-29 12:00:00,290.87,291.33,290.59,290.66,2896.0,290.87,291.33,290.59,290.66,2896.0
2021-11-29 12:30:00,290.71,290.76,289.87,290.47,1700.0,290.71,290.76,289.87,290.47,1700.0
2021-11-29 13:00:00,290.97,291.56,290.92,291.56,1697.0,290.97,291.56,290.92,291.56,1697.0
2021-11-29 13:30:00,291.25,292.19,290.81,292.11,2250.0,291.25,292.19,290.81,292.11,2250.0
2021-11-29 14:00:00,291.88,291.97,291.06,291.17,2700.0,291.88,291.97,291.06,291.17,2700.0
2021-11-29 14:30:00,291.27,291.43,290.65,291.15,3103.0,291.27,291.43,290.65,291.15,3103.0
2021-11-29 15:00:00,290.9,290.9,288.72,288.92,6500.0,290.9,290.9,288.72,288.92,6500.0
2021-11-29 15:30:00,289.04,290.01,288.23,288.77,31989.0,289.04,290.01,288.23,288.77,31989.0
2021-11-30 09:30:00,287.49,292.17,283.7,287.82,5213.0,287.49,292.17,283.7,287.82,5213.0
2021-11-30 10:00:00,289.49,290.33,288.3,288.4,4906.0,289.49,290.33,288.3,288.4,4906.0
2021-11-30 10:30:00,290.44,290.82,286.19,286.19,2007.0,290.44,290.82,286.19,286.19,2007.0
2021-11-30 11:00:00,286.1,287.07,285.67,286.29,4710.0,286.1,287.07,285.67,286.29,4710.0
2021-11-30 11:30:00,286.26,286.26,284.67,285.22,4709.0,286.26,286.26,284.67,285.22,4709.0
2021-11-30 12:00:00,285.16,286.06,284.63,286.02,2100.0,285.16,286.06,284.63,286.02,2100.0
2021-11-30 12:30:00,285.86,285.86,284.66,285.0,5316.0,285.86,285.86,284.66,285.0,5316.0
2021-11-30 13:00:00,284.87,285.12,283.25,283.77,4673.0,284.87,285.12,283.25,283.77,4673.0
2021-11-30 13:30:00,283.62,285.08,283.53,284.91,4271.0,283.62,285.08,283.53,284.91,4271.0
2021-11-30 14:00:00,285.16,285.23,282.11,282.34,2257.0,285.16,285.23,282.11,282.34,2257.0
2021-11-30 14:30:00,282.56,282.85,280.73,280.99,4490.0,282.56,282.85,280.73,280.99,4490.0
2021-11-30 15:00:00,281.02,281.49,280.8,281.04,4700.0,281.02,281.49,280.8,281.04,4700.0
2021-11-30 15:30:00,280.11,280.11,274.14,278.12,55466.0,280.11,280.11,274.14,278.12,55466.0
2021-12-01 09:30:00,278.87,280.69,277.95,279.92,20101.0,278.87,280.69,277.95,279.92,20101.0
2021-12-01 10:00:00,280.0,283.19,280.0,283.19,3257.0,280.0,283.19,280.0,283.19,3257.0
2021-12-01 10:30:00,283.29,285.21,282.61,284.69,6909.0,283.29,285.21,282.61,284.69,6909.0
2021-12-01 11:00:00,285.03,286.78,284.91,285.6,4825.0,285.03,286.78,284.91,285.6,4825.0
2021-12-01 11:30:00,285.13,286.49,284.17,284.17,4600.0,285.13,286.49,284.17,284.17,4600.0
2021-12-01 12:00:00,284.65,285.73,284.15,284.16,2800.0,284.65,285.73,284.15,284.16,2800.0
2021-12-01 12:30:00,284.01,285.47,282.75,282.75,10675.0,284.01,285.47,282.75,282.75,10675.0
2021-12-01 13:00:00,283.8,283.8,280.95,281.85,7081.0,283.8,283.8,280.95,281.85,7081.0
2021-12-01 13:30:00,281.52,282.32,279.73,281.36,2811.0,281.52,282.32,279.73,281.36,2811.0
2021-12-01 14:00:00,281.33,281.58,279.59,281.58,4270.0,281.33,281.58,279.59,281.58,4270.0
2021-12-01 14:30:00,281.59,281.63,280.48,280.91,4831.0,281.59,281.63,280.48,280.91,4831.0
2021-12-01 15:00:00,280.65,281.02,276.51,277.36,7635.0,280.65,281.02,276.51,277.36,7635.0
2021-12-01 15:30:00,277.23,277.78,275.0,275.31,38389.0,277.23,277.78,275.0,275.31,38389.0
2021-12-02 09:30:00,274.87,279.92,274.24,279.92,6273.0,274.87,279.92,274.24,279.92,6273.0
2021-12-02 10:00:00,278.66,279.05,276.0,276.01,12390.0,278.66,279.05,276.0,276.01,12390.0
2021-12-02 10:30:00,276.6,278.17,275.67,277.82,6463.0,276.6,278.17,275.67,277.82,6463.0
2021-12-02 11:00:00,278.06,279.88,277.97,278.33,7878.0,278.06,279.88,277.97,278.33,7878.0
2021-12-02 11:30:00,278.07,279.13,277.15,279.13,3077.0,278.07,279.13,277.15,279.13,3077.0
2021-12-02 12:00:00,279.15,279.91,278.93,279.45,11011.0,279.15,279.91,278.93,279.45,11011.0
2021-12-02 12:30:00,279.93,280.28,278.8,279.87,2889.0,279.93,280.28,278.8,279.87,2889.0
2021-12-02 13:00:00,279.39,280.62,279.17,279.5,3231.0,279.39,280.62,279.17,279.5,3231.0
2021-12-02 13:30:00,279.23,280.87,279.01,280.87,3000.0,279.23,280.87,279.01,280.87,3000.0
2021-12-02 14:00:00,280.36,280.64,280.02,280.31,2800.0,280.36,280.64,280.02,280.31,2800.0
2021-12-02 14:30:00,280.37,280.55,279.65,280.36,1866.0,280.37,280.55,279.65,280.36,1866.0
2021-12-02 15:00:00,280.66,281.57,280.41,281.29,8610.0,280.66,281.57,280.41,281.29,8610.0
2021-12-02 15:30:00,281.26,282.22,280.61,281.76,18820.0,281.26,282.22,280.61,281.76,18820.0
2021-12-03 09:30:00,282.8,283.0,277.65,277.65,1571.0,282.8,283.0,277.65,277.65,1571.0
2021-12-03 10:00:00,277.49,277.64,275.64,275.64,1200.0,277.49,277.64,275.64,275.64,1200.0
2021-12-03 10:30:00,275.62,276.22,275.0,276.22,2503.0,275.62,276.22,275.0,276.22,2503.0
2021-12-03 11:00:00,275.38,275.42,273.29,275.22,6000.0,275.38,275.42,273.29,275.22,6000.0
2021-12-03 11:30:00,275.16,275.59,273.92,274.37,21024.0,275.16,275.59,273.92,274.37,21024.0
2021-12-03 12:00:00,272.45,275.87,272.45,275.87,4000.0,272.45,275.87,272.45,275.87,4000.0
2021-12-03 12:30:00,276.19,277.45,275.32,275.49,3900.0,276.19,277.45,275.32,275.49,3900.0
2021-12-03 13:00:00,275.35,276.53,275.35,275.91,1200.0,275.35,276.53,275.35,275.91,1200.0
2021-12-03 13:30:00,275.11,275.6,274.92,275.45,10731.0,275.11,275.6,274.92,275.45,10731.0
2021-12-03 14:00:00,275.45,276.47,274.98,276.26,2908.0,275.45,276.47,274.98,276.26,2908.0
2021-12-03 14:30:00,276.31,276.31,275.4,275.93,1500.0,276.31,276.31,275.4,275.93,1500.0
2021-12-03 15:00:00,275.09,276.92,275.09,276.26,3764.0,275.09,276.92,275.09,276.26,3764.0
2021-12-03 15:30:00,276.61,277.32,275.0,277.01,10420.0,276.61,277.32,275.0,277.01,10420.0
2021-12-06 09:30:00,275.47,279.16,275.0,278.4,8991.0,275.47,279.16,275.0,278.4,8991.0
2021-12-06 10:00:00,277.9,280.86,276.9,279.57,7503.0,277.9,280.86,276.9,279.57,7503.0
2021-12-06 10:30:00,279.57,279.57,276.81,277.41,2316.0,279.57,279.57,276.81,277.41,2316.0
2021-12-06 11:00:00,277.01,278.43,275.6,275.76,7910.0,277.01,278.43,275.6,275.76,7910.0
2021-12-06 11:30:00,276.14,276.73,274.9,275.94,18654.0,276.14,276.73,274.9,275.94,18654.0
2021-12-06 12:00:00,275.94,276.48,274.7,275.88,21583.0,275.94,276.48,274.7,275.88,21583.0
2021-12-06 12:30:00,277.81,278.57,276.8,278.57,2994.0,277.81,278.57,276.8,278.57,2994.0
2021-12-06 13:00:00,278.96,280.16,278.3,280.0,5014.0,278.96,280.16,278.3,280.0,5014.0
2021-12-06 13:30:00,280.01,281.89,280.01,281.12,9083.0,280.01,281.89,280.01,281.12,9083.0
2021-12-06 14:00:00,281.27,281.31,280.42,280.43,4544.0,281.27,281.31,280.42,280.43,4544.0
2021-12-06 14:30:00,280.32,280.78,279.79,280.58,4298.0,280.32,280.78,279.79,280.58,4298.0
2021-12-06 15:00:00,280.58,281.11,280.14,280.17,4892.0,280.58,281.11,280.14,280.17,4892.0
2021-12-06 15:30:00,280.47,281.72,279.85,280.58,18412.0,280.47,281.72,279.85,280.58,18412.0
2021-12-07 09:30:00,285.71,288.43,283.44,287.18,10720.0,285.71,288.43,283.44,287.18,10720.0
2021-12-07 10:00:00,288.21,288.21,285.19,285.19,3255.0,288.21,288.21,285.19,285.19,3255.0
2021-12-07 10:30:00,284.37,286.49,284.37,285.59,3930.0,284.37,286.49,284.37,285.59,3930.0
2021-12-07 11:00:00,285.56,285.98,282.96,283.24,3800.0,285.56,285.98,282.96,283.24,3800.0
2021-12-07 11:30:00,283.33,284.18,283.14,283.88,3600.0,283.33,284.18,283.14,283.88,3600.0
2021-12-07 12:00:00,283.86,284.5,283.52,283.76,1900.0,283.86,284.5,283.52,283.76,1900.0
2021-12-07 12:30:00,283.55,284.15,282.86,283.83,1700.0,283.55,284.15,282.86,283.83,1700.0
2021-12-07 13:00:00,283.29,284.94,283.29,284.69,1110.0,283.29,284.94,283.29,284.69,1110.0
2021-12-07 13:30:00,285.02,285.67,284.42,285.67,1874.0,285.02,285.67,284.42,285.67,1874.0
2021-12-07 14:00:00,285.27,285.27,284.32,284.32,1929.0,285.27,285.27,284.32,284.32,1929.0
2021-12-07 14:30:00,284.39,285.04,284.38,284.65,1976.0,284.39,285.04,284.38,284.65,1976.0
2021-12-07 15:00:00,284.56,284.65,283.73,283.76,2233.0,284.56,284.65,283.73,283.76,2233.0
2021-12-07 15:30:00,283.45,283.45,281.73,282.98,22588.0,283.45,283.45,281.73,282.98,22588.0
2021-12-08 09:30:00,284.88,286.19,281.11,281.89,5672.0,284.88,286.19,281.11,281.89,5672.0
2021-12-08 10:00:00,282.74,284.04,282.3,283.6,5004.0,282.74,284.04,282.3,283.6,5004.0
2021-12-08 10:30:00,283.22,285.61,283.22,284.93,3200.0,283.22,285.61,283.22,284.93,3200.0
2021-12-08 11:00:00,285.07,287.32,284.99,286.55,2913.0,285.07,287.32,284.99,286.55,2913.0
2021-12-08 11:30:00,286.33,288.35,285.22,287.9,10909.0,286.33,288.35,285.22,287.9,10909.0
2021-12-08 12:00:00,287.18,287.35,286.31,286.31,2000.0,287.18,287.35,286.31,286.31,2000.0
2021-12-08 12:30:00,286.53,287.29,286.5,286.97,1600.0,286.53,287.29,286.5,286.97,1600.0
2021-12-08 13:00:00,287.3,288.25,287.17,287.83,1300.0,287.3,288.25,287.17,287.83,1300.0
2021-12-08 13:30:00,287.81,287.81,286.06,286.06,7892.0,287.81,287.81,286.06,286.06,7892.0
2021-12-08 14:00:00,286.36,286.36,285.4,285.83,1570.0,286.36,286.36,285.4,285.83,1570.0
2021-12-08 14:30:00,286.15,286.58,285.87,286.15,2072.0,286.15,286.58,285.87,286.15,2072.0
2021-12-08 15:00:00,286.05,286.1,285.68,285.68,2053.0,286.05,286.1,285.68,285.68,2053.0
2021-12-08 15:30:00,285.66,286.51,285.36,286.49,19810.0,285.66,286.51,285.36,286.49,19810.0
2021-12-09 09:30:00,284.99,288.14,284.44,284.96,3000.0,284.99,288.14,284.44,284.96,3000.0
2021-12-09 10:00:00,284.58,286.42,284.58,285.78,3329.0,284.58,286.42,284.58,285.78,3329.0
2021-12-09 10:30:00,285.03,285.68,285.03,285.68,1100.0,285.03,285.68,285.03,285.68,1100.0
2021-12-09 11:00:00,285.96,285.96,285.01,285.83,1100.0,285.96,285.96,285.01,285.83,1100.0
2021-12-09 11:30:00,285.66,285.66,283.78,283.79,2133.0,285.66,285.66,283.78,283.79,2133.0
2021-12-09 12:00:00,283.78,283.78,282.74,283.05,2250.0,283.78,283.78,282.74,283.05,2250.0
2021-12-09 12:30:00,282.87,283.01,282.52,282.52,1005.0,282.87,283.01,282.52,282.52,1005.0
2021-12-09 13:00:00,282.37,282.37,280.41,280.57,7877.0,282.37,282.37,280.41,280.57,7877.0
2021-12-09 13:30:00,280.99,281.5,278.91,280.23,41977.0,280.99,281.5,278.91,280.23,41977.0
2021-12-09 14:00:00,280.24,280.69,279.09,279.09,7109.0,280.24,280.69,279.09,279.09,7109.0
2021-12-09 14:30:00,278.97,279.43,278.2,278.2,7794.0,278.97,279.43,278.2,278.2,7794.0
2021-12-09 15:00:00,278.63,278.66,275.98,276.02,10091.0,278.63,278.66,275.98,276.02,10091.0
2021-12-09 15:30:00,276.12,277.67,275.84,276.65,45387.0,276.12,277.67,275.84,276.65,45387.0
2021-12-10 09:30:00,279.83,280.5,277.05,277.05,3877.0,279.83,280.5,277.05,277.05,3877.0
2021-12-10 10:00:00,277.08,280.33,276.68,280.0,2505.0,277.08,280.33,276.68,280.0,2505.0
2021-12-10 10:30:00,279.84,281.07,279.63,281.07,4412.0,279.84,281.07,279.63,281.07,4412.0
2021-12-10 11:00:00,281.23,281.68,278.62,279.22,4344.0,281.23,281.68,278.62,279.22,4344.0
2021-12-10 11:30:00,278.5,279.08,276.0,276.03,6200.0,278.5,279.08,276.0,276.03,6200.0
2021-12-10 12:00:00,276.12,277.94,276.12,277.69,2914.0,276.12,277.94,276.12,277.69,2914.0
2021-12-10 12:30:00,277.29,278.53,277.27,278.31,3483.0,277.29,278.53,277.27,278.31,3483.0
2021-12-10 13:00:00,278.51,279.46,278.51,279.41,3187.0,278.51,279.46,278.51,279.41,3187.0
2021-12-10 13:30:00,279.48,280.04,279.41,279.42,3700.0,279.48,280.04,279.41,279.42,3700.0
2021-12-10 14:00:00,279.54,280.27,279.16,280.27,5335.0,279.54,280.27,279.16,280.27,5335.0
2021-12-10 14:30:00,280.16,280.6,279.45,279.45,5400.0,280.16,280.6,279.45,279.45,5400.0
2021-12-10 15:00:00,279.28,279.28,277.35,277.38,3000.0,279.28,279.28,277.35,277.38,3000.0
2021-12-10 15:30:00,277.28,277.51,276.4,277.2,21507.0,277.28,277.51,276.4,277.2,21507.0
2021-12-13 09:30:00,276.69,279.83,276.6,277.21,4659.0,276.69,279.83,276.6,277.21,4659.0
2021-12-13 10:00:00,277.62,282.16,277.5,281.62,3125.0,277.62,282.16,277.5,281.62,3125.0
2021-12-13 10:30:00,282.36,282.56,281.04,282.52,4380.0,282.36,282.56,281.04,282.52,4380.0
2021-12-13 11:00:00,282.16,282.16,279.89,281.93,22658.0,282.16,282.16,279.89,281.93,22658.0
2021-12-13 11:30:00,281.62,282.39,281.41,281.71,2268.0,281.62,282.39,281.41,281.71,2268.0
2021-12-13 12:00:00,281.5,282.09,280.81,280.96,5609.0,281.5,282.09,280.81,280.96,5609.0
2021-12-13 12:30:00,281.65,281.65,279.11,279.92,6650.0,281.65,281.65,279.11,279.92,6650.0
2021-12-13 13:00:00,280.07,280.18,277.37,277.42,6268.0,280.07,280.18,277.37,277.42,6268.0
2021-12-13 13:30:00,277.12,278.99,276.68,278.91,7570.0,277.12,278.99,276.68,278.91,7570.0
2021-12-13 14:00:00,278.97,278.97,277.92,278.35,6802.0,278.97,278.97,277.92,278.35,6802.0
2021-12-13 14:30:00,278.2,278.33,277.09,277.65,7150.0,278.2,278.33,277.09,277.65,7150.0
2021-12-13 15:00:00,277.48,278.1,276.68,277.25,12393.0,277.48,278.1,276.68,277.25,12393.0
2021-12-13 15:30:00,277.42,279.09,276.7,276.91,32809.0,277.42,279.09,276.7,276.91,32809.0
2021-12-14 09:30:00,275.01,276.34,272.25,272.53,31605.0,275.01,276.34,272.25,272.53,31605.0
2021-12-14 10:00:00,272.62,274.04,272.23,272.25,16534.0,272.62,274.04,272.23,272.25,16534.0
2021-12-14 10:30:00,272.29,272.75,270.05,270.55,51674.0,272.29,272.75,270.05,270.55,51674.0
2021-12-14 11:00:00,270.36,273.98,269.13,273.98,6921.0,270.36,273.98,269.13,273.98,6921.0
2021-12-14 11:30:00,274.29,274.86,273.87,274.8,2625.0,274.29,274.86,273.87,274.8,2625.0
2021-12-14 12:00:00,275.83,276.16,273.67,273.74,4155.0,275.83,276.16,273.67,273.74,4155.0
2021-12-14 12:30:00,273.78,273.98,273.14,273.73,3048.0,273.78,273.98,273.14,273.73,3048.0
2021-12-14 13:00:00,273.76,274.54,273.75,274.19,1713.0,273.76,274.54,273.75,274.19,1713.0
2021-12-14 13:30:00,273.93,273.94,272.51,273.38,3155.0,273.93,273.94,272.51,273.38,3155.0
2021-12-14 14:00:00,273.71,275.93,273.71,275.31,6843.0,273.71,275.93,273.71,275.31,6843.0
2021-12-14 14:30:00,275.58,277.62,275.43,277.5,5602.0,275.58,277.62,275.43,277.5,5602.0
2021-12-14 15:00:00,277.25,278.94,277.25,278.6,3900.0,277.25,278.94,277.25,278.6,3900.0
2021-12-14 15:30:00,278.97,280.41,277.78,278.5,23167.0,278.97,280.41,277.78,278.5,23167.0
2021-12-15 09:30:00,279.21,283.0,279.21,280.04,6003.0,279.21,283.0,279.21,280.04,6003.0
2021-12-15 10:00:00,280.73,280.93,278.54,279.53,5620.0,280.73,280.93,278.54,279.53,5620.0
2021-12-15 10:30:00,279.77,280.95,279.75,279.76,10211.0,279.77,280.95,279.75,279.76,10211.0
2021-12-15 11:00:00,279.87,279.99,278.16,279.1,4529.0,279.87,279.99,278.16,279.1,4529.0
2021-12-15 11:30:00,278.71,278.97,278.13,278.97,1908.0,278.71,278.97,278.13,278.97,1908.0
2021-12-15 12:00:00,277.75,278.62,276.82,278.62,2586.0,277.75,278.62,276.82,278.62,2586.0
2021-12-15 12:30:00,278.62,278.62,275.38,276.62,4488.0,278.62,278.62,275.38,276.62,4488.0
2021-12-15 13:00:00,276.55,277.29,276.33,276.97,5443.0,276.55,277.29,276.33,276.97,5443.0
2021-12-15 13:30:00,276.82,278.71,276.56,277.79,5002.0,276.82,278.71,276.56,277.79,5002.0
2021-12-15 14:00:00,276.81,280.28,276.56,278.18,9937.0,276.81,280.28,276.56,278.18,9937.0
2021-12-15 14:30:00,278.3,280.28,276.79,279.72,10628.0,278.3,280.28,276.79,279.72,10628.0
2021-12-15 15:00:00,280.06,284.16,279.34,282.69,13762.0,280.06,284.16,279.34,282.69,13762.0
2021-12-15 15:30:00,282.95,284.4,282.32,284.06,22299.0,282.95,284.4,282.32,284.06,22299.0
2021-12-16 09:30:00,282.86,285.7,281.7,284.54,4876.0,282.86,285.7,281.7,284.54,4876.0
2021-12-16 10:00:00,283.77,283.93,282.18,282.94,2133.0,283.77,283.93,282.18,282.94,2133.0
2021-12-16 10:30:00,283.57,285.64,282.47,285.64,5327.0,283.57,285.64,282.47,285.64,5327.0
2021-12-16 11:00:00,284.75,285.09,283.81,284.8,7839.0,284.75,285.09,283.81,284.8,7839.0
2021-12-16 11:30:00,284.49,284.49,282.68,283.25,4957.0,284.49,284.49,282.68,283.25,4957.0
2021-12-16 12:00:00,283.19,284.33,281.73,281.74,8477.0,283.19,284.33,281.73,281.74,8477.0
2021-12-16 12:30:00,282.09,282.09,278.31,278.58,8534.0,282.09,282.09,278.31,278.58,8534.0
2021-12-16 13:00:00,278.37,278.46,277.0,277.3,7685.0,278.37,278.46,277.0,277.3,7685.0
2021-12-16 13:30:00,276.85,276.92,275.46,275.75,9527.0,276.85,276.92,275.46,275.75,9527.0
2021-12-16 14:00:00,275.85,276.24,273.41,274.38,9643.0,275.85,276.24,273.41,274.38,9643.0
2021-12-16 14:30:00,274.53,275.05,273.3,274.14,11355.0,274.53,275.05,273.3,274.14,11355.0
2021-12-16 15:00:00,274.25,274.88,272.84,273.76,13345.0,274.25,274.88,272.84,273.76,13345.0
2021-12-16 15:30:00,273.85,274.44,272.85,273.54,35084.0,273.85,274.44,272.85,273.54,35084.0
2021-12-17 09:30:00,271.32,275.17,270.99,275.17,24920.0,271.32,275.17,270.99,275.17,24920.0
2021-12-17 10:00:00,275.44,276.97,274.12,274.7,5095.0,275.44,276.97,274.12,274.7,5095.0
2021-12-17 10:30:00,274.34,280.73,273.91,280.36,5303.0,274.34,280.73,273.91,280.36,5303.0
2021-12-17 11:00:00,280.84,284.7,280.83,283.82,9416.0,280.84,284.7,280.83,283.82,9416.0
2021-12-17 11:30:00,283.42,283.52,280.84,282.31,4711.0,283.42,283.52,280.84,282.31,4711.0
2021-12-17 12:00:00,282.37,284.96,282.3,283.08,15208.0,282.37,284.96,282.3,283.08,15208.0
2021-12-17 12:30:00,283.29,285.45,283.29,284.54,2223.0,283.29,285.45,283.29,284.54,2223.0
2021-12-17 13:00:00,284.49,285.24,283.92,283.92,2558.0,284.49,285.24,283.92,283.92,2558.0
2021-12-17 13:30:00,284.63,285.37,284.63,285.37,2505.0,284.63,285.37,284.63,285.37,2505.0
2021-12-17 14:00:00,285.5,285.5,284.22,284.65,2934.0,285.5,285.5,284.22,284.65,2934.0
2021-12-17 14:30:00,284.47,284.94,283.7,284.43,2743.0,284.47,284.94,283.7,284.43,2743.0
2021-12-17 15:00:00,283.85,284.62,282.3,282.3,2100.0,283.85,284.62,282.3,282.3,2100.0
2021-12-17 15:30:00,282.47,282.5,278.84,279.84,28456.0,282.47,282.5,278.84,279.84,28456.0
2021-12-20 09:30:00,277.62,279.98,276.01,278.41,3347.0,277.62,279.98,276.01,278.41,3347.0
2021-12-20 10:00:00,277.63,277.63,275.14,275.29,6607.0,277.63,277.63,275.14,275.29,6607.0
2021-12-20 10:30:00,275.05,276.11,274.6,274.61,5757.0,275.05,276.11,274.6,274.61,5757.0
2021-12-20 11:00:00,274.75,275.05,273.84,274.35,3641.0,274.75,275.05,273.84,274.35,3641.0
2021-12-20 11:30:00,274.36,276.85,273.95,276.78,3444.0,274.36,276.85,273.95,276.78,3444.0
2021-12-20 12:00:00,277.4,277.57,275.39,275.71,5400.0,277.4,277.57,275.39,275.71,5400.0
2021-12-20 12:30:00,275.54,275.82,274.64,275.42,3357.0,275.54,275.82,274.64,275.42,3357.0
2021-12-20 13:00:00,275.5,276.02,275.25,276.02,1800.0,275.5,276.02,275.25,276.02,1800.0
2021-12-20 13:30:00,275.78,276.59,275.29,276.35,4203.0,275.78,276.59,275.29,276.35,4203.0
2021-12-20 14:00:00,276.13,276.6,275.28,275.42,2743.0,276.13,276.6,275.28,275.42,2743.0
2021-12-20 14:30:00,276.03,277.77,275.38,277.77,3352.0,276.03,277.77,275.38,277.77,3352.0
2021-12-20 15:00:00,277.23,279.9,277.23,279.05,11463.0,277.23,279.9,277.23,279.05,11463.0
2021-12-20 15:30:00,278.94,279.91,277.78,278.35,28739.0,278.94,279.91,277.78,278.35,28739.0
2021-12-21 09:30:00,280.36,280.36,280.36,280.36,1147.0,280.36,280.36,280.36,280.36,1147.0
2021-12-21 10:00:00,278.66,281.49,278.66,279.1,3193.0,278.66,281.49,278.66,279.1,3193.0
2021-12-21 10:30:00,279.13,279.26,277.84,278.98,4138.0,279.13,279.26,277.84,278.98,4138.0
2021-12-21 11:00:00,278.65,280.34,278.32,278.32,1600.0,278.65,280.34,278.32,278.32,1600.0
2021-12-21 11:30:00,278.67,280.59,278.28,279.16,6512.0,278.67,280.59,278.28,279.16,6512.0
2021-12-21 12:00:00,279.24,279.77,278.69,279.76,5547.0,279.24,279.77,278.69,279.76,5547.0
2021-12-21 12:30:00,279.9,281.12,279.48,280.27,7950.0,279.9,281.12,279.48,280.27,7950.0
2021-12-21 13:00:00,280.13,281.67,280.13,281.37,1400.0,280.13,281.67,280.13,281.37,1400.0
2021-12-21 13:30:00,281.86,283.87,281.86,283.36,3478.0,281.86,283.87,281.86,283.36,3478.0
2021-12-21 14:00:00,283.44,283.78,282.12,282.34,7604.0,283.44,283.78,282.12,282.34,7604.0
2021-12-21 14:30:00,282.57,283.64,282.27,282.95,6819.0,282.57,283.64,282.27,282.95,6819.0
2021-12-21 15:00:00,283.0,283.01,280.82,281.56,6785.0,283.0,283.01,280.82,281.56,6785.0
2021-12-21 15:30:00,281.48,283.38,280.55,282.97,28308.0,281.48,283.38,280.55,282.97,28308.0
2021-12-22 09:30:00,283.02,286.41,283.02,286.41,3518.0,283.02,286.41,283.02,286.41,3518.0
2021-12-22 10:00:00,285.05,285.28,283.0,283.94,1100.0,285.05,285.28,283.0,283.94,1100.0
2021-12-22 10:30:00,284.64,286.44,284.61,285.77,3930.0,284.64,286.44,284.61,285.77,3930.0
2021-12-22 11:00:00,285.74,286.41,285.52,285.88,815.0,285.74,286.41,285.52,285.88,815.0
2021-12-22 11:30:00,285.66,286.45,285.22,286.45,3700.0,285.66,286.45,285.22,286.45,3700.0
2021-12-22 12:00:00,286.45,286.71,285.95,286.13,2348.0,286.45,286.71,285.95,286.13,2348.0
2021-12-22 12:30:00,286.65,287.72,286.27,287.72,9418.0,286.65,287.72,286.27,287.72,9418.0
2021-12-22 13:00:00,287.31,287.43,286.88,287.35,1841.0,287.31,287.43,286.88,287.35,1841.0
2021-12-22 13:30:00,287.77,288.21,287.35,287.88,3335.0,287.77,288.21,287.35,287.88,3335.0
2021-12-22 14:00:00,287.55,288.18,287.14,287.22,4976.0,287.55,288.18,287.14,287.22,4976.0
2021-12-22 14:30:00,287.32,288.07,287.32,288.07,2349.0,287.32,288.07,287.32,288.07,2349.0
2021-12-22 15:00:00,288.11,288.76,287.98,288.26,2501.0,288.11,288.76,287.98,288.26,2501.0
2021-12-22 15:30:00,288.63,290.96,288.31,289.9,30899.0,288.63,290.96,288.31,289.9,30899.0
2021-12-23 09:30:00,290.3,290.82,288.9,288.9,2354.0,290.3,290.82,288.9,288.9,2354.0
2021-12-23 10:00:00,290.88,292.68,290.74,291.35,1831.0,290.88,292.68,290.74,291.35,1831.0
2021-12-23 10:30:00,290.92,291.66,290.52,290.75,2652.0,290.92,291.66,290.52,290.75,2652.0
2021-12-23 11:00:00,290.31,291.29,290.25,290.25,1530.0,290.31,291.29,290.25,290.25,1530.0
2021-12-23 11:30:00,290.03,291.47,290.03,291.47,2831.0,290.03,291.47,290.03,291.47,2831.0
2021-12-23 12:00:00,290.82,291.28,290.82,290.84,1275.0,290.82,291.28,290.82,290.84,1275.0
2021-12-23 12:30:00,290.59,290.59,290.03,290.03,973.0,290.59,290.59,290.03,290.03,973.0
2021-12-23 13:00:00,290.41,290.6,290.15,290.39,2472.0,290.41,290.6,290.15,290.39,2472.0
2021-12-23 13:30:00,291.42,292.39,291.17,292.26,3117.0,291.42,292.39,291.17,292.26,3117.0
2021-12-23 14:00:00,292.59,292.76,292.01,292.47,3154.0,292.59,292.76,292.01,292.47,3154.0
2021-12-23 14:30:00,292.68,293.1,292.68,292.96,2132.0,292.68,293.1,292.68,292.96,2132.0
2021-12-23 15:00:00,293.21,293.57,292.77,293.01,3297.0,293.21,293.57,292.77,293.01,3297.0
2021-12-23 15:30:00,293.08,294.9,292.98,293.2,20695.0,293.08,294.9,292.98,293.2,20695.0
2021-12-27 09:30:00,295.8,296.79,293.18,293.57,2898.0,295.8,296.79,293.18,293.57,2898.0
2021-12-27 10:00:00,293.65,295.01,293.65,294.81,3428.0,293.65,295.01,293.65,294.81,3428.0
2021-12-27 10:30:00,294.41,295.56,294.31,294.59,4704.0,294.41,295.56,294.31,294.59,4704.0
2021-12-27 11:00:00,294.78,294.78,292.9,293.32,1606.0,294.78,294.78,292.9,293.32,1606.0
2021-12-27 11:30:00,293.41,293.93,293.22,293.63,3000.0,293.41,293.93,293.22,293.63,3000.0
2021-12-27 12:00:00,293.73,293.91,293.31,293.91,1900.0,293.73,293.91,293.31,293.91,1900.0
2021-12-27 12:30:00,293.98,294.55,293.75,294.49,2452.0,293.98,294.55,293.75,294.49,2452.0
2021-12-27 13:00:00,294.48,295.46,294.19,295.45,2709.0,294.48,295.46,294.19,295.45,2709.0
2021-12-27 13:30:00,295.04,295.21,294.82,295.21,2127.0,295.04,295.21,294.82,295.21,2127.0
2021-12-27 14:00:00,295.15,295.56,294.98,295.09,2400.0,295.15,295.56,294.98,295.09,2400.0
2021-12-27 14:30:00,295.01,295.37,294.0,294.0,3827.0,295.01,295.37,294.0,294.0,3827.0
2021-12-27 15:00:00,294.38,295.0,294.38,294.88,4593.0,294.38,295.0,294.38,294.88,4593.0
2021-12-27 15:30:00,295.0,295.0,294.07,294.74,29807.0,295.0,295.0,294.07,294.74,29807.0
2021-12-28 09:30:00,295.23,297.37,294.29,295.22,4785.0,295.23,297.37,294.29,295.22,4785.0
2021-12-28 10:00:00,295.25,295.35,293.56,294.02,550.0,295.25,295.35,293.56,294.02,550.0
2021-12-28 10:30:00,294.34,294.34,292.69,293.59,1100.0,294.34,294.34,292.69,293.59,1100.0
2021-12-28 11:00:00,293.87,294.73,293.49,294.67,3723.0,293.87,294.73,293.49,294.67,3723.0
2021-12-28 11:30:00,294.29,295.18,294.03,294.4,2803.0,294.29,295.18,294.03,294.4,2803.0
2021-12-28 12:00:00,293.97,294.47,293.81,294.2,4300.0,293.97,294.47,293.81,294.2,4300.0
2021-12-28 12:30:00,294.2,294.57,293.11,293.11,3679.0,294.2,294.57,293.11,293.11,3679.0
2021-12-28 13:00:00,292.79,293.78,292.79,293.7,1579.0,292.79,293.78,292.79,293.7,1579.0
2021-12-28 13:30:00,293.77,294.13,293.42,293.59,3300.0,293.77,294.13,293.42,293.59,3300.0
2021-12-28 14:00:00,293.58,294.41,293.29,294.41,3311.0,293.58,294.41,293.29,294.41,3311.0
2021-12-28 14:30:00,294.42,294.42,293.67,293.87,2582.0,294.42,294.42,293.67,293.87,2582.0
2021-12-28 15:00:00,293.77,294.05,293.54,293.78,3230.0,293.77,294.05,293.54,293.78,3230.0
2021-12-28 15:30:00,293.75,294.0,293.35,293.98,22407.0,293.75,294.0,293.35,293.98,22407.0
2021-12-29 09:30:00,295.71,295.74,293.98,294.57,6060.0,295.71,295.74,293.98,294.57,6060.0
2021-12-29 10:00:00,294.14,294.91,292.54,293.03,2516.0,294.14,294.91,292.54,293.03,2516.0
2021-12-29 10:30:00,292.56,292.87,291.33,291.47,2974.0,292.56,292.87,291.33,291.47,2974.0
2021-12-29 11:00:00,291.44,291.98,290.9,291.98,1944.0,291.44,291.98,290.9,291.98,1944.0
2021-12-29 11:30:00,291.69,292.76,291.4,291.75,4918.0,291.69,292.76,291.4,291.75,4918.0
2021-12-29 12:00:00,291.71,291.71,290.88,291.06,1800.0,291.71,291.71,290.88,291.06,1800.0
2021-12-29 12:30:00,290.95,291.18,290.64,291.18,1436.0,290.95,291.18,290.64,291.18,1436.0
2021-12-29 13:00:00,291.62,291.68,290.54,290.74,8600.0,291.62,291.68,290.54,290.74,8600.0
2021-12-29 13:30:00,290.85,292.18,290.84,292.18,3100.0,290.85,292.18,290.84,292.18,3100.0
2021-12-29 14:00:00,292.58,293.11,292.18,292.59,4202.0,292.58,293.11,292.18,292.59,4202.0
2021-12-29 14:30:00,292.72,292.72,291.86,291.94,3700.0,292.72,292.72,291.86,291.94,3700.0
2021-12-29 15:00:00,291.67,293.38,291.64,293.28,5693.0,291.67,293.38,291.64,293.28,5693.0
2021-12-29 15:30:00,293.66,294.01,292.7,293.28,19434.0,293.66,294.01,292.7,293.28,19434.0
2021-12-30 09:30:00,293.17,294.95,292.04,293.49,2897.0,293.17,294.95,292.04,293.49,2897.0
2021-12-30 10:00:00,293.43,294.93,293.43,294.77,7653.0,293.43,294.93,293.43,294.77,7653.0
2021-12-30 10:30:00,295.0,296.39,295.0,296.23,12901.0,295.0,296.39,295.0,296.23,12901.0
2021-12-30 11:00:00,296.64,296.68,295.85,295.85,2001.0,296.64,296.68,295.85,295.85,2001.0
2021-12-30 11:30:00,295.97,296.66,295.85,296.66,1619.0,295.97,296.66,295.85,296.66,1619.0
2021-12-30 12:00:00,296.47,296.8,296.21,296.8,1200.0,296.47,296.8,296.21,296.8,1200.0
2021-12-30 12:30:00,297.19,297.74,296.79,296.8,1300.0,297.19,297.74,296.79,296.8,1300.0
2021-12-30 13:00:00,297.27,297.86,297.17,297.75,1170.0,297.27,297.86,297.17,297.75,1170.0
2021-12-30 13:30:00,298.0,298.72,297.77,298.35,1696.0,298.0,298.72,297.77,298.35,1696.0
2021-12-30 14:00:00,298.24,298.51,297.93,298.28,2000.0,298.24,298.51,297.93,298.28,2000.0
2021-12-30 14:30:00,298.12,298.9,298.12,298.9,2500.0,298.12,298.9,298.12,298.9,2500.0
2021-12-30 15:00:00,298.45,299.44,298.11,299.11,7607.0,298.45,299.44,298.11,299.11,7607.0
2021-12-30 15:30:00,298.97,299.43,296.32,297.22,17751.0,298.97,299.43,296.32,297.22,17751.0
2021-12-31 09:30:00,296.82,298.99,296.75,298.25,2384.0,296.82,298.99,296.75,298.25,2384.0
2021-12-31 10:00:00,297.62,299.78,297.62,298.71,22935.0,297.62,299.78,297.62,298.71,22935.0
2021-12-31 10:30:00,298.18,298.58,297.05,297.79,1813.0,298.18,298.58,297.05,297.79,1813.0
2021-12-31 11:00:00,297.58,298.07,297.45,297.5,2600.0,297.58,298.07,297.45,297.5,2600.0
2021-12-31 11:30:00,297.81,297.81,295.72,296.04,2400.0,297.81,297.81,295.72,296.04,2400.0
2021-12-31 12:00:00,296.13,296.76,296.13,296.49,3600.0,296.13,296.76,296.13,296.49,3600.0
2021-12-31 12:30:00,296.34,296.34,295.8,295.85,895.0,296.34,296.34,295.8,295.85,895.0
2021-12-31 13:00:00,296.2,296.21,295.82,295.82,895.0,296.2,296.21,295.82,295.82,895.0
2021-12-31 13:30:00,295.6,296.14,295.6,296.14,1405.0,295.6,296.14,295.6,296.14,1405.0
2021-12-31 14:00:00,296.7,296.71,296.19,296.49,1304.0,296.7,296.71,296.19,296.49,1304.0
2021-12-31 14:30:00,296.58,296.88,296.15,296.3,1500.0,296.58,296.88,296.15,296.3,1500.0
2021-12-31 15:00:00,296.49,296.62,294.64,294.64,2774.0,296.49,296.62,294.64,294.64,2774.0
2021-12-31 15:30:00,295.01,295.22,292.15,292.45,19414.0,295.01,295.22,292.15,292.45,19414.0
2022-01-03 09:30:00,291.04,291.15,284.01,286.92,10474.0,291.04,291.15,284.01,286.92,10474.0
2022-01-03 10:00:00,288.94,289.89,288.48,288.8,4326.0,288.94,289.89,288.48,288.8,4326.0
2022-01-03 10:30:00,287.05,287.85,285.91,285.91,1900.0,287.05,287.85,285.91,285.91,1900.0
2022-01-03 11:00:00,286.06,286.06,282.24,283.26,4435.0,286.06,286.06,282.24,283.26,4435.0
2022-01-03 11:30:00,283.4,283.72,282.0,282.95,6098.0,283.4,283.72,282.0,282.95,6098.0
2022-01-03 12:00:00,282.58,284.62,282.44,284.62,3927.0,282.58,284.62,282.44,284.62,3927.0
2022-01-03 12:30:00,284.5,284.5,282.72,282.72,2641.0,284.5,284.5,282.72,282.72,2641.0
2022-01-03 13:00:00,282.71,283.33,282.56,282.79,4992.0,282.71,283.33,282.56,282.79,4992.0
2022-01-03 13:30:00,282.88,283.91,282.63,283.45,4676.0,282.88,283.91,282.63,283.45,4676.0
2022-01-03 14:00:00,283.43,283.63,282.43,282.79,2700.0,283.43,283.63,282.43,282.79,2700.0
2022-01-03 14:30:00,282.55,282.7,281.84,282.52,4270.0,282.55,282.7,281.84,282.52,4270.0
2022-01-03 15:00:00,282.3,284.61,282.22,283.94,4966.0,282.3,284.61,282.22,283.94,4966.0
2022-01-03 15:30:00,284.0,284.87,283.28,284.7,13427.0,284.0,284.87,283.28,284.7,13427.0
2022-01-04 09:30:00,283.85,287.17,283.75,284.92,9843.0,283.85,287.17,283.75,284.92,9843.0
2022-01-04 10:00:00,285.37,285.86,282.22,283.5,11338.0,285.37,285.86,282.22,283.5,11338.0
2022-01-04 10:30:00,283.81,284.16,280.16,280.16,21852.0,283.81,284.16,280.16,280.16,21852.0
2022-01-04 11:00:00,280.04,281.22,280.04,281.09,4444.0,280.04,281.22,280.04,281.09,4444.0
2022-01-04 11:30:00,281.18,283.02,281.18,282.71,9970.0,281.18,283.02,281.18,282.71,9970.0
2022-01-04 12:00:00,282.68,283.06,281.31,281.73,6100.0,282.68,283.06,281.31,281.73,6100.0
2022-01-04 12:30:00,281.4,281.57,280.04,280.23,5800.0,281.4,281.57,280.04,280.23,5800.0
2022-01-04 13:00:00,280.26,280.76,278.62,278.62,9154.0,280.26,280.76,278.62,278.62,9154.0
2022-01-04 13:30:00,278.29,278.53,277.17,277.29,3929.0,278.29,278.53,277.17,277.29,3929.0
2022-01-04 14:00:00,277.69,278.72,277.22,278.29,1965.0,277.69,278.72,277.22,278.29,1965.0
2022-01-04 14:30:00,278.49,279.15,278.33,278.5,3479.0,278.49,279.15,278.33,278.5,3479.0
2022-01-04 15:00:00,278.87,280.71,278.67,279.91,16114.0,278.87,280.71,278.67,279.91,16114.0
2022-01-04 15:30:00,279.91,280.93,279.15,279.42,28353.0,279.91,280.93,279.15,279.42,28353.0
2022-01-05 09:30:00,277.32,281.83,276.1,279.81,8016.0,277.32,281.83,276.1,279.81,8016.0
2022-01-05 10:00:00,278.45,278.92,275.82,277.12,5324.0,278.45,278.92,275.82,277.12,5324.0
2022-01-05 10:30:00,276.25,277.63,275.67,277.11,2819.0,276.25,277.63,275.67,277.11,2819.0
2022-01-05 11:00:00,277.3,277.48,275.8,276.25,3586.0,277.3,277.48,275.8,276.25,3586.0
2022-01-05 11:30:00,276.5,276.5,275.7,276.38,5735.0,276.5,276.5,275.7,276.38,5735.0
2022-01-05 12:00:00,276.09,276.2,273.41,273.41,5900.0,276.09,276.2,273.41,273.41,5900.0
2022-01-05 12:30:00,273.65,273.92,272.86,272.86,7844.0,273.65,273.92,272.86,272.86,7844.0
2022-01-05 13:00:00,272.93,273.1,272.27,272.89,14305.0,272.93,273.1,272.27,272.89,14305.0
2022-01-05 13:30:00,272.99,273.09,271.42,271.83,11117.0,272.99,273.09,271.42,271.83,11117.0
2022-01-05 14:00:00,271.98,272.21,269.43,269.56,23360.0,271.98,272.21,269.43,269.56,23360.0
2022-01-05 14:30:00,269.6,269.72,266.67,267.19,14989.0,269.6,269.72,266.67,267.19,14989.0
2022-01-05 15:00:00,267.03,267.09,263.66,263.81,22075.0,267.03,267.09,263.66,263.81,22075.0
2022-01-05 15:30:00,263.72,264.78,261.81,261.95,67073.0,263.72,264.78,261.81,261.95,67073.0
2022-01-06 09:30:00,260.0,262.48,258.27,260.61,15093.0,260.0,262.48,258.27,260.61,15093.0
2022-01-06 10:00:00,260.47,262.84,259.43,262.81,6880.0,260.47,262.84,259.43,262.81,6880.0
2022-01-06 10:30:00,262.44,263.95,262.07,263.01,10757.0,262.44,263.95,262.07,263.01,10757.0
2022-01-06 11:00:00,263.2,264.79,262.91,264.52,7450.0,263.2,264.79,262.91,264.52,7450.0
2022-01-06 11:30:00,264.62,264.62,262.99,263.5,30990.0,264.62,264.62,262.99,263.5,30990.0
2022-01-06 12:00:00,263.9,265.38,263.58,263.58,12775.0,263.9,265.38,263.58,263.58,12775.0
2022-01-06 12:30:00,263.54,263.57,261.66,261.82,11145.0,263.54,263.57,261.66,261.82,11145.0
2022-01-06 13:00:00,261.39,262.1,259.86,260.0,13900.0,261.39,262.1,259.86,260.0,13900.0
2022-01-06 13:30:00,260.0,261.28,259.86,260.31,35230.0,260.0,261.28,259.86,260.31,35230.0
2022-01-06 14:00:00,260.31,260.31,258.44,259.62,42568.0,260.31,260.31,258.44,259.62,42568.0
2022-01-06 14:30:00,259.7,260.68,259.55,259.75,17276.0,259.7,260.68,259.55,259.75,17276.0
2022-01-06 15:00:00,259.63,260.15,258.5,259.68,24086.0,259.63,260.15,258.5,259.68,24086.0
2022-01-06 15:30:00,259.86,260.02,258.39,259.12,36816.0,259.86,260.02,258.39,259.12,36816.0
2022-01-07 09:30:00,257.75,261.16,257.67,261.16,13244.0,257.75,261.16,257.67,261.16,13244.0
2022-01-07 10:00:00,259.23,260.22,257.37,258.26,7766.0,259.23,260.22,257.37,258.26,7766.0
2022-01-07 10:30:00,257.48,258.99,257.0,257.02,38829.0,257.48,258.99,257.0,257.02,38829.0
2022-01-07 11:00:00,257.09,258.1,255.43,256.67,41307.0,257.09,258.1,255.43,256.67,41307.0
2022-01-07 11:30:00,256.75,257.78,255.23,255.51,26258.0,256.75,257.78,255.23,255.51,26258.0
2022-01-07 12:00:00,255.16,255.16,251.94,252.91,25741.0,255.16,255.16,251.94,252.91,25741.0
2022-01-07 12:30:00,252.92,253.47,252.28,252.88,14350.0,252.92,253.47,252.28,252.88,14350.0
2022-01-07 13:00:00,252.96,256.06,252.74,254.37,44004.0,252.96,256.06,252.74,254.37,44004.0
2022-01-07 13:30:00,254.36,254.36,253.55,254.17,18311.0,254.36,254.36,253.55,254.17,18311.0
2022-01-07 14:00:00,254.22,255.22,254.05,254.76,13490.0,254.22,255.22,254.05,254.76,13490.0
2022-01-07 14:30:00,255.06,257.96,255.01,257.87,12737.0,255.06,257.96,255.01,257.87,12737.0
2022-01-07 15:00:00,257.86,257.86,255.12,255.24,11766.0,257.86,257.86,255.12,255.24,11766.0
2022-01-07 15:30:00,255.34,256.15,253.69,253.98,60551.0,255.34,256.15,253.69,253.98,60551.0
2022-01-10 09:30:00,250.13,253.0,247.59,249.74,27178.0,250.13,253.0,247.59,249.74,27178.0
2022-01-10 10:00:00,249.58,252.9,249.31,251.65,41188.0,249.58,252.9,249.31,251.65,41188.0
2022-01-10 10:30:00,250.87,251.74,249.64,250.15,8246.0,250.87,251.74,249.64,250.15,8246.0
2022-01-10 11:00:00,250.02,252.82,249.83,252.16,13232.0,250.02,252.82,249.83,252.16,13232.0
2022-01-10 11:30:00,251.59,252.69,250.25,250.46,17478.0,251.59,252.69,250.25,250.46,17478.0
2022-01-10 12:00:00,250.84,250.99,245.25,245.25,17224.0,250.84,250.99,245.25,245.25,17224.0
2022-01-10 12:30:00,245.69,247.45,244.33,247.31,16609.0,245.69,247.45,244.33,247.31,16609.0
2022-01-10 13:00:00,247.54,249.06,247.22,248.95,5520.0,247.54,249.06,247.22,248.95,5520.0
2022-01-10 13:30:00,248.74,249.13,248.31,248.88,6307.0,248.74,249.13,248.31,248.88,6307.0
2022-01-10 14:00:00,248.89,251.04,248.89,251.04,2941.0,248.89,251.04,248.89,251.04,2941.0
2022-01-10 14:30:00,250.71,251.89,250.55,251.3,3100.0,250.71,251.89,250.55,251.3,3100.0
2022-01-10 15:00:00,251.08,252.45,250.62,252.2,7187.0,251.08,252.45,250.62,252.2,7187.0
2022-01-10 15:30:00,252.18,255.05,251.77,254.43,28094.0,252.18,255.05,251.77,254.43,28094.0
2022-01-11 09:30:00,255.6,255.6,246.46,248.27,83415.0,255.6,255.6,246.46,248.27,83415.0
2022-01-11 10:00:00,248.18,250.75,248.18,248.5,30852.0,248.18,250.75,248.18,248.5,30852.0
2022-01-11 10:30:00,248.61,249.82,243.58,243.77,79534.0,248.61,249.82,243.58,243.77,79534.0
2022-01-11 11:00:00,243.78,251.85,243.5,251.59,45066.0,243.78,251.85,243.5,251.59,45066.0
2022-01-11 11:30:00,251.21,251.88,249.75,250.16,23397.0,251.21,251.88,249.75,250.16,23397.0
2022-01-11 12:00:00,250.24,250.54,248.5,249.0,6925.0,250.24,250.54,248.5,249.0,6925.0
2022-01-11 12:30:00,248.96,252.68,248.95,252.54,28737.0,248.96,252.68,248.95,252.54,28737.0
2022-01-11 13:00:00,252.49,255.0,251.8,254.17,18855.0,252.49,255.0,251.8,254.17,18855.0
2022-01-11 13:30:00,254.17,255.26,251.96,253.11,18346.0,254.17,255.26,251.96,253.11,18346.0
2022-01-11 14:00:00,253.03,253.03,251.58,251.58,7740.0,253.03,253.03,251.58,251.58,7740.0
2022-01-11 14:30:00,251.57,253.12,251.3,252.4,19477.0,251.57,253.12,251.3,252.4,19477.0
2022-01-11 15:00:00,252.59,255.26,252.59,254.88,10268.0,252.59,255.26,252.59,254.88,10268.0
2022-01-11 15:30:00,255.2,257.14,254.89,257.13,40828.0,255.2,257.14,254.89,257.13,40828.0
2022-01-12 09:30:00,257.25,260.51,254.83,260.5,20501.0,257.25,260.51,254.83,260.5,20501.0
2022-01-12 10:00:00,260.52,262.28,259.65,262.28,15298.0,260.52,262.28,259.65,262.28,15298.0
2022-01-12 10:30:00,262.13,262.16,257.72,258.44,13250.0,262.13,262.16,257.72,258.44,13250.0
2022-01-12 11:00:00,258.61,258.61,255.92,257.25,6016.0,258.61,258.61,255.92,257.25,6016.0
2022-01-12 11:30:00,257.25,258.29,256.84,258.03,7625.0,257.25,258.29,256.84,258.03,7625.0
2022-01-12 12:00:00,258.2,258.29,256.97,257.94,5300.0,258.2,258.29,256.97,257.94,5300.0
2022-01-12 12:30:00,257.76,259.03,257.76,258.78,5025.0,257.76,259.03,257.76,258.78,5025.0
2022-01-12 13:00:00,258.69,259.09,257.57,257.62,6000.0,258.69,259.09,257.57,257.62,6000.0
2022-01-12 13:30:00,257.81,258.61,256.84,258.09,5979.0,257.81,258.61,256.84,258.09,5979.0
2022-01-12 14:00:00,258.09,258.13,256.96,258.13,5100.0,258.09,258.13,256.96,258.13,5100.0
2022-01-12 14:30:00,258.15,258.33,257.44,258.16,5989.0,258.15,258.33,257.44,258.16,5989.0
2022-01-12 15:00:00,257.9,257.9,256.02,256.68,9525.0,257.9,257.9,256.02,256.68,9525.0
2022-01-12 15:30:00,256.57,256.8,255.36,255.49,27997.0,256.57,256.8,255.36,255.49,27997.0
2022-01-13 09:30:00,254.71,254.71,245.84,246.61,23598.0,254.71,254.71,245.84,246.61,23598.0
2022-01-13 10:00:00,246.63,247.08,245.02,246.54,15072.0,246.63,247.08,245.02,246.54,15072.0
2022-01-13 10:30:00,246.54,246.54,240.79,241.28,26067.0,246.54,246.54,240.79,241.28,26067.0
2022-01-13 11:00:00,241.14,242.02,239.14,242.02,48167.0,241.14,242.02,239.14,242.02,48167.0
2022-01-13 11:30:00,241.75,242.44,241.08,241.58,38394.0,241.75,242.44,241.08,241.58,38394.0
2022-01-13 12:00:00,241.74,242.76,240.83,240.83,13530.0,241.74,242.76,240.83,240.83,13530.0
2022-01-13 12:30:00,240.96,242.37,240.93,241.66,7430.0,240.96,242.37,240.93,241.66,7430.0
2022-01-13 13:00:00,242.0,243.37,241.99,242.36,5822.0,242.0,243.37,241.99,242.36,5822.0
2022-01-13 13:30:00,242.12,243.2,241.9,243.2,7358.0,242.12,243.2,241.9,243.2,7358.0
2022-01-13 14:00:00,243.33,243.67,242.51,242.57,9461.0,243.33,243.67,242.51,242.57,9461.0
2022-01-13 14:30:00,242.69,242.88,241.44,242.63,8870.0,242.69,242.88,241.44,242.63,8870.0
2022-01-13 15:00:00,242.19,242.19,240.3,240.3,5794.0,242.19,242.19,240.3,240.3,5794.0
2022-01-13 15:30:00,240.35,240.55,237.41,237.66,37969.0,240.35,240.55,237.41,237.66,37969.0
2022-01-14 09:30:00,236.25,239.84,235.01,238.43,13552.0,236.25,239.84,235.01,238.43,13552.0
2022-01-14 10:00:00,238.18,238.73,235.2,237.3,13944.0,238.18,238.73,235.2,237.3,13944.0
2022-01-14 10:30:00,237.31,237.69,235.17,235.18,8217.0,237.31,237.69,235.17,235.18,8217.0
2022-01-14 11:00:00,235.5,235.5,232.84,232.84,7983.0,235.5,235.5,232.84,232.84,7983.0
2022-01-14 11:30:00,232.5,234.39,232.09,232.66,5293.0,232.5,234.39,232.09,232.66,5293.0
2022-01-14 12:00:00,232.47,232.75,230.27,232.06,40910.0,232.47,232.75,230.27,232.06,40910.0
2022-01-14 12:30:00,232.92,232.92,231.46,231.46,4695.0,232.92,232.92,231.46,231.46,4695.0
2022-01-14 13:00:00,231.21,231.21,230.01,230.16,6043.0,231.21,231.21,230.01,230.16,6043.0
2022-01-14 13:30:00,230.23,230.91,228.9,230.76,11359.0,230.23,230.91,228.9,230.76,11359.0
2022-01-14 14:00:00,230.79,231.42,229.61,230.31,10528.0,230.79,231.42,229.61,230.31,10528.0
2022-01-14 14:30:00,230.11,231.35,229.61,230.36,18415.0,230.11,231.35,229.61,230.36,18415.0
2022-01-14 15:00:00,230.5,232.57,230.11,232.41,20052.0,230.5,232.57,230.11,232.41,20052.0
2022-01-14 15:30:00,232.38,233.37,232.14,233.08,32741.0,232.38,233.37,232.14,233.08,32741.0
2022-01-18 09:30:00,228.7,229.49,223.55,224.32,21686.0,228.7,229.49,223.55,224.32,21686.0
2022-01-18 10:00:00,224.55,227.99,224.55,227.9,19965.0,224.55,227.99,224.55,227.9,19965.0
2022-01-18 10:30:00,227.86,228.24,226.1,226.66,13585.0,227.86,228.24,226.1,226.66,13585.0
2022-01-18 11:00:00,226.51,226.75,225.43,226.19,15687.0,226.51,226.75,225.43,226.19,15687.0
2022-01-18 11:30:00,226.0,227.69,225.74,226.81,10977.0,226.0,227.69,225.74,226.81,10977.0
2022-01-18 12:00:00,227.18,227.32,225.82,225.98,9431.0,227.18,227.32,225.82,225.98,9431.0
2022-01-18 12:30:00,225.89,226.77,225.55,225.56,6875.0,225.89,226.77,225.55,225.56,6875.0
2022-01-18 13:00:00,225.77,226.46,225.51,226.03,8548.0,225.77,226.46,225.51,226.03,8548.0
2022-01-18 13:30:00,225.98,226.67,225.82,226.0,6995.0,225.98,226.67,225.82,226.0,6995.0
2022-01-18 14:00:00,225.93,227.0,225.93,226.41,6669.0,225.93,227.0,225.93,226.41,6669.0
2022-01-18 14:30:00,226.55,227.21,225.87,226.9,5885.0,226.55,227.21,225.87,226.9,5885.0
2022-01-18 15:00:00,226.53,226.85,224.86,225.59,5467.0,226.53,226.85,224.86,225.59,5467.0
2022-01-18 15:30:00,225.36,225.51,223.42,223.63,37795.0,225.36,225.51,223.42,223.63,37795.0
2022-01-19 09:30:00,223.75,227.0,221.87,226.61,14867.0,223.75,227.0,221.87,226.61,14867.0
2022-01-19 10:00:00,227.16,228.96,226.24,226.86,6007.0,227.16,228.96,226.24,226.86,6007.0
2022-01-19 10:30:00,226.15,227.32,225.59,226.16,13958.0,226.15,227.32,225.59,226.16,13958.0
2022-01-19 11:00:00,226.16,227.42,225.54,227.19,17482.0,226.16,227.42,225.54,227.19,17482.0
2022-01-19 11:30:00,227.48,227.74,225.82,225.83,17668.0,227.48,227.74,225.82,225.83,17668.0
2022-01-19 12:00:00,225.83,227.64,225.83,227.52,10032.0,225.83,227.64,225.83,227.52,10032.0
2022-01-19 12:30:00,227.28,227.44,226.15,227.13,9024.0,227.28,227.44,226.15,227.13,9024.0
2022-01-19 13:00:00,226.99,226.99,225.29,225.86,22098.0,226.99,226.99,225.29,225.86,22098.0
2022-01-19 13:30:00,225.94,226.33,225.31,225.65,9057.0,225.94,226.33,225.31,225.65,9057.0
2022-01-19 14:00:00,225.46,225.46,223.37,223.37,12320.0,225.46,225.46,223.37,223.37,12320.0
2022-01-19 14:30:00,223.3,225.39,223.13,224.64,9928.0,223.3,225.39,223.13,224.64,9928.0
2022-01-19 15:00:00,224.49,224.6,223.3,223.88,9802.0,224.49,224.6,223.3,223.88,9802.0
2022-01-19 15:30:00,223.79,224.09,222.82,223.0,57958.0,223.79,224.09,222.82,223.0,57958.0
2022-01-20 09:30:00,224.91,230.28,223.68,230.17,16616.0,224.91,230.28,223.68,230.17,16616.0
2022-01-20 10:00:00,229.91,231.11,229.24,230.09,5002.0,229.91,231.11,229.24,230.09,5002.0
2022-01-20 10:30:00,230.51,230.51,228.82,228.95,3256.0,230.51,230.51,228.82,228.95,3256.0
2022-01-20 11:00:00,229.43,230.87,229.09,229.32,4738.0,229.43,230.87,229.09,229.32,4738.0
2022-01-20 11:30:00,229.27,229.56,228.76,228.88,2700.0,229.27,229.56,228.76,228.88,2700.0
2022-01-20 12:00:00,229.11,229.25,228.7,228.74,4615.0,229.11,229.25,228.7,228.74,4615.0
2022-01-20 12:30:00,229.27,229.55,228.19,228.56,2400.0,229.27,229.55,228.19,228.56,2400.0
2022-01-20 13:00:00,227.81,227.81,227.18,227.37,2554.0,227.81,227.81,227.18,227.37,2554.0
2022-01-20 13:30:00,227.54,228.21,227.12,227.68,4841.0,227.54,228.21,227.12,227.68,4841.0
2022-01-20 14:00:00,227.71,228.3,226.81,226.82,2600.0,227.71,228.3,226.81,226.82,2600.0
2022-01-20 14:30:00,226.85,227.09,226.15,226.77,1900.0,226.85,227.09,226.15,226.77,1900.0
2022-01-20 15:00:00,226.93,227.28,224.24,224.52,3311.0,226.93,227.28,224.24,224.52,3311.0
2022-01-20 15:30:00,224.21,224.21,220.72,221.27,23751.0,224.21,224.21,220.72,221.27,23751.0
2022-01-21 09:30:00,220.3,223.03,220.3,221.77,12945.0,220.3,223.03,220.3,221.77,12945.0
2022-01-21 10:00:00,221.81,222.18,220.0,221.25,17479.0,221.81,222.18,220.0,221.25,17479.0
2022-01-21 10:30:00,221.28,224.8,221.28,224.23,3676.0,221.28,224.8,221.28,224.23,3676.0
2022-01-21 11:00:00,223.46,225.34,223.45,225.14,6746.0,223.46,225.34,223.45,225.14,6746.0
2022-01-21 11:30:00,224.97,225.34,223.32,223.69,13790.0,224.97,225.34,223.32,223.69,13790.0
2022-01-21 12:00:00,223.94,224.15,222.38,222.45,6891.0,223.94,224.15,222.38,222.45,6891.0
2022-01-21 12:30:00,222.17,223.02,221.5,221.98,7355.0,222.17,223.02,221.5,221.98,7355.0
2022-01-21 13:00:00,222.16,222.62,221.02,221.39,4907.0,222.16,222.62,221.02,221.39,4907.0
2022-01-21 13:30:00,220.74,222.12,220.63,220.86,5138.0,220.74,222.12,220.63,220.86,5138.0
2022-01-21 14:00:00,220.95,221.65,220.01,220.23,4238.0,220.95,221.65,220.01,220.23,4238.0
2022-01-21 14:30:00,220.01,220.66,218.88,218.9,5433.0,220.01,220.66,218.88,218.9,5433.0
2022-01-21 15:00:00,218.67,219.51,218.07,218.53,7932.0,218.67,219.51,218.07,218.53,7932.0
2022-01-21 15:30:00,218.9,219.92,217.91,217.91,26373.0,218.9,219.92,217.91,217.91,26373.0
2022-01-24 09:30:00,214.8,214.8,208.5,212.39,14090.0,214.8,214.8,208.5,212.39,14090.0
2022-01-24 10:00:00,212.33,213.74,210.72,213.32,22067.0,212.33,213.74,210.72,213.32,22067.0
2022-01-24 10:30:00,213.4,215.57,212.4,214.41,23820.0,213.4,215.57,212.4,214.41,23820.0
2022-01-24 11:00:00,214.37,215.17,212.39,212.67,13507.0,214.37,215.17,212.39,212.67,13507.0
2022-01-24 11:30:00,212.3,214.23,211.56,214.23,13470.0,212.3,214.23,211.56,214.23,13470.0
2022-01-24 12:00:00,213.99,214.0,211.01,212.82,13033.0,213.99,214.0,211.01,212.82,13033.0
2022-01-24 12:30:00,212.75,216.14,212.51,215.97,8449.0,212.75,216.14,212.51,215.97,8449.0
2022-01-24 13:00:00,215.98,217.33,215.28,216.14,12664.0,215.98,217.33,215.28,216.14,12664.0
2022-01-24 13:30:00,215.75,220.0,215.75,220.0,5380.0,215.75,220.0,215.75,220.0,5380.0
2022-01-24 14:00:00,220.49,220.98,219.22,219.22,19586.0,220.49,220.98,219.22,219.22,19586.0
2022-01-24 14:30:00,219.48,220.05,217.37,218.06,13042.0,219.48,220.05,217.37,218.06,13042.0
2022-01-24 15:00:00,217.99,221.68,217.83,221.26,14680.0,217.99,221.68,217.83,221.26,14680.0
2022-01-24 15:30:00,221.3,224.07,221.11,223.91,36276.0,221.3,224.07,221.11,223.91,36276.0
2022-01-25 09:30:00,218.72,220.75,212.43,213.94,22331.0,218.72,220.75,212.43,213.94,22331.0
2022-01-25 10:00:00,213.82,215.52,212.85,215.21,29597.0,213.82,215.52,212.85,215.21,29597.0
2022-01-25 10:30:00,215.31,215.45,209.64,210.21,16461.0,215.31,215.45,209.64,210.21,16461.0
2022-01-25 11:00:00,209.84,211.43,209.36,211.18,18389.0,209.84,211.43,209.36,211.18,18389.0
2022-01-25 11:30:00,211.01,212.68,210.51,211.32,18576.0,211.01,212.68,210.51,211.32,18576.0
2022-01-25 12:00:00,211.02,213.66,210.65,213.17,15076.0,211.02,213.66,210.65,213.17,15076.0
2022-01-25 12:30:00,212.86,213.22,212.27,212.68,27222.0,212.86,213.22,212.27,212.68,27222.0
2022-01-25 13:00:00,212.56,214.08,212.22,214.08,7042.0,212.56,214.08,212.22,214.08,7042.0
2022-01-25 13:30:00,213.97,216.59,213.97,216.41,17008.0,213.97,216.59,213.97,216.41,17008.0
2022-01-25 14:00:00,216.25,217.17,215.84,217.14,7701.0,216.25,217.17,215.84,217.14,7701.0
2022-01-25 14:30:00,217.54,217.59,216.3,217.59,13993.0,217.54,217.59,216.3,217.59,13993.0
2022-01-25 15:00:00,217.5,217.5,215.11,215.12,26647.0,217.5,217.5,215.11,215.12,26647.0
2022-01-25 15:30:00,215.12,215.45,212.2,212.67,57362.0,215.12,215.45,212.2,212.67,57362.0
2022-01-26 09:30:00,214.58,217.51,213.39,215.77,9178.0,214.58,217.51,213.39,215.77,9178.0
2022-01-26 10:00:00,216.48,218.12,216.16,216.38,14988.0,216.48,218.12,216.16,216.38,14988.0
2022-01-26 10:30:00,215.92,217.38,214.42,215.78,33003.0,215.92,217.38,214.42,215.78,33003.0
2022-01-26 11:00:00,215.91,217.34,215.52,217.34,7824.0,215.91,217.34,215.52,217.34,7824.0
2022-01-26 11:30:00,217.0,218.0,216.71,218.0,112244.0,217.0,218.0,216.71,218.0,112244.0
2022-01-26 12:00:00,217.89,217.89,215.53,215.53,5865.0,217.89,217.89,215.53,215.53,5865.0
2022-01-26 12:30:00,215.33,216.04,214.86,215.35,29514.0,215.33,216.04,214.86,215.35,29514.0
2022-01-26 13:00:00,215.39,215.84,214.4,214.43,18904.0,215.39,215.84,214.4,214.43,18904.0
2022-01-26 13:30:00,214.31,214.66,213.45,213.75,40845.0,214.31,214.66,213.45,213.75,40845.0
2022-01-26 14:00:00,214.37,216.67,214.08,215.0,11364.0,214.37,216.67,214.08,215.0,11364.0
2022-01-26 14:30:00,214.5,214.69,208.05,209.11,32158.0,214.5,214.69,208.05,209.11,32158.0
2022-01-26 15:00:00,208.92,208.92,204.57,205.74,28637.0,208.92,208.92,204.57,205.74,28637.0
2022-01-26 15:30:00,205.41,206.14,202.93,205.8,102634.0,205.41,206.14,202.93,205.8,102634.0
2022-01-27 09:30:00,206.67,211.17,204.18,205.07,38185.0,206.67,211.17,204.18,205.07,38185.0
2022-01-27 10:00:00,205.06,205.65,203.03,203.13,25221.0,205.06,205.65,203.03,203.13,25221.0
2022-01-27 10:30:00,202.67,204.09,202.06,204.0,11846.0,202.67,204.09,202.06,204.0,11846.0
2022-01-27 11:00:00,204.09,205.55,203.98,204.11,42371.0,204.09,205.55,203.98,204.11,42371.0
2022-01-27 11:30:00,204.0,204.51,203.26,203.9,31729.0,204.0,204.51,203.26,203.9,31729.0
2022-01-27 12:00:00,203.66,203.67,200.99,201.37,17886.0,203.66,203.67,200.99,201.37,17886.0
2022-01-27 12:30:00,201.34,201.96,200.33,201.16,20397.0,201.34,201.96,200.33,201.16,20397.0
2022-01-27 13:00:00,201.49,201.56,199.67,199.78,86659.0,201.49,201.56,199.67,199.78,86659.0
2022-01-27 13:30:00,200.03,200.83,199.52,200.34,83075.0,200.03,200.83,199.52,200.34,83075.0
2022-01-27 14:00:00,200.36,201.32,199.97,200.35,103783.0,200.36,201.32,199.97,200.35,103783.0
2022-01-27 14:30:00,200.32,201.53,199.87,200.39,14859.0,200.32,201.53,199.87,200.39,14859.0
2022-01-27 15:00:00,200.39,201.96,199.6,200.26,16813.0,200.39,201.96,199.6,200.26,16813.0
2022-01-27 15:30:00,200.26,200.9,198.9,199.22,117354.0,200.26,200.9,198.9,199.22,117354.0
2022-01-28 09:30:00,200.77,202.63,198.24,200.34,54922.0,200.77,202.63,198.24,200.34,54922.0
2022-01-28 10:00:00,199.5,201.67,198.65,200.02,18570.0,199.5,201.67,198.65,200.02,18570.0
2022-01-28 10:30:00,200.0,201.11,199.12,200.7,18499.0,200.0,201.11,199.12,200.7,18499.0
2022-01-28 11:00:00,200.83,204.01,200.18,203.17,50097.0,200.83,204.01,200.18,203.17,50097.0
2022-01-28 11:30:00,202.89,205.15,201.98,205.02,46075.0,202.89,205.15,201.98,205.02,46075.0
2022-01-28 12:00:00,204.91,206.53,204.66,205.58,39312.0,204.91,206.53,204.66,205.58,39312.0
2022-01-28 12:30:00,205.56,206.56,204.0,205.23,49285.0,205.56,206.56,204.0,205.23,49285.0
2022-01-28 13:00:00,205.22,206.3,205.04,205.82,26745.0,205.22,206.3,205.04,205.82,26745.0
2022-01-28 13:30:00,206.0,206.91,204.62,206.89,85810.0,206.0,206.91,204.62,206.89,85810.0
2022-01-28 14:00:00,206.49,206.82,204.53,204.68,16036.0,206.49,206.82,204.53,204.68,16036.0
2022-01-28 14:30:00,204.67,206.3,204.34,205.69,18718.0,204.67,206.3,204.34,205.69,18718.0
2022-01-28 15:00:00,205.84,206.9,205.32,206.54,43939.0,205.84,206.9,205.32,206.54,43939.0
2022-01-28 15:30:00,206.49,211.62,205.99,211.49,103703.0,206.49,211.62,205.99,211.49,103703.0
2022-01-31 09:30:00,212.78,216.77,210.66,215.7,31518.0,212.78,216.77,210.66,215.7,31518.0
2022-01-31 10:00:00,215.51,217.23,214.05,215.14,27017.0,215.51,217.23,214.05,215.14,27017.0
2022-01-31 10:30:00,215.21,217.85,213.58,216.63,19175.0,215.21,217.85,213.58,216.63,19175.0
2022-01-31 11:00:00,216.64,218.9,215.86,218.09,16085.0,216.64,218.9,215.86,218.09,16085.0
2022-01-31 11:30:00,218.5,219.95,217.23,219.86,19122.0,218.5,219.95,217.23,219.86,19122.0
2022-01-31 12:00:00,219.81,220.73,219.19,219.6,31420.0,219.81,220.73,219.19,219.6,31420.0
2022-01-31 12:30:00,219.81,219.97,218.13,218.21,17695.0,219.81,219.97,218.13,218.21,17695.0
2022-01-31 13:00:00,218.21,219.78,218.0,219.4,26458.0,218.21,219.78,218.0,219.4,26458.0
2022-01-31 13:30:00,219.51,219.51,216.99,217.2,14707.0,219.51,219.51,216.99,217.2,14707.0
2022-01-31 14:00:00,217.38,219.32,216.95,219.25,23211.0,217.38,219.32,216.95,219.25,23211.0
2022-01-31 14:30:00,219.25,220.43,219.1,219.38,28294.0,219.25,220.43,219.1,219.38,28294.0
2022-01-31 15:00:00,219.37,219.77,217.24,218.48,27163.0,219.37,219.77,217.24,218.48,27163.0
2022-01-31 15:30:00,218.37,220.68,218.31,219.87,88648.0,218.37,220.68,218.31,219.87,88648.0
2022-02-01 09:30:00,221.09,224.11,220.29,220.69,24783.0,221.09,224.11,220.29,220.69,24783.0
2022-02-01 10:00:00,220.3,222.24,218.42,222.05,11817.0,220.3,222.24,218.42,222.05,11817.0
2022-02-01 10:30:00,222.22,222.38,220.0,220.8,8737.0,222.22,222.38,220.0,220.8,8737.0
2022-02-01 11:00:00,220.95,222.01,220.67,220.86,7611.0,220.95,222.01,220.67,220.86,7611.0
2022-02-01 11:30:00,220.76,222.52,220.48,222.46,8007.0,220.76,222.52,220.48,222.46,8007.0
2022-02-01 12:00:00,222.42,222.66,221.51,222.16,8382.0,222.42,222.66,221.51,222.16,8382.0
2022-02-01 12:30:00,222.05,222.17,220.71,221.51,4443.0,222.05,222.17,220.71,221.51,4443.0
2022-02-01 13:00:00,221.59,221.71,221.0,221.38,1853.0,221.59,221.71,221.0,221.38,1853.0
2022-02-01 13:30:00,221.46,221.48,220.22,220.22,3723.0,221.46,221.48,220.22,220.22,3723.0
2022-02-01 14:00:00,220.75,221.19,219.6,219.71,4360.0,220.75,221.19,219.6,219.71,4360.0
2022-02-01 14:30:00,220.07,220.3,219.7,219.85,1900.0,220.07,220.3,219.7,219.85,1900.0
2022-02-01 15:00:00,220.39,221.4,220.29,221.4,3631.0,220.39,221.4,220.29,221.4,3631.0
2022-02-01 15:30:00,221.67,222.63,220.92,222.24,33996.0,221.67,222.63,220.92,222.24,33996.0
2022-02-02 09:30:00,222.29,224.35,221.7,222.68,14645.0,222.29,224.35,221.7,222.68,14645.0
2022-02-02 10:00:00,223.33,225.87,223.14,223.6,5909.0,223.33,225.87,223.14,223.6,5909.0
2022-02-02 10:30:00,223.56,223.56,222.04,222.43,4500.0,223.56,223.56,222.04,222.43,4500.0
2022-02-02 11:00:00,222.79,223.11,221.88,223.11,5904.0,222.79,223.11,221.88,223.11,5904.0
2022-02-02 11:30:00,222.95,223.22,221.71,223.14,8600.0,222.95,223.22,221.71,223.14,8600.0
2022-02-02 12:00:00,223.02,224.18,222.78,223.74,3709.0,223.02,224.18,222.78,223.74,3709.0
2022-02-02 12:30:00,223.95,224.76,223.74,224.76,5420.0,223.95,224.76,223.74,224.76,5420.0
2022-02-02 13:00:00,224.99,224.99,223.5,223.5,4500.0,224.99,224.99,223.5,223.5,4500.0
2022-02-02 13:30:00,224.19,224.89,223.87,224.81,6754.0,224.19,224.89,223.87,224.81,6754.0
2022-02-02 14:00:00,224.81,225.2,223.91,224.38,9470.0,224.81,225.2,223.91,224.38,9470.0
2022-02-02 14:30:00,224.54,225.63,224.46,224.67,8552.0,224.54,225.63,224.46,224.67,8552.0
2022-02-02 15:00:00,224.66,225.32,224.14,224.56,10873.0,224.66,225.32,224.14,224.56,10873.0
2022-02-02 15:30:00,224.71,225.32,224.28,224.68,32887.0,224.71,225.32,224.28,224.68,32887.0
2022-02-03 09:30:00,219.35,223.08,217.97,221.47,14369.0,219.35,223.08,217.97,221.47,14369.0
2022-02-03 10:00:00,221.85,223.02,221.24,223.02,5268.0,221.85,223.02,221.24,223.02,5268.0
2022-02-03 10:30:00,223.4,223.4,221.82,222.67,7852.0,223.4,223.4,221.82,222.67,7852.0
2022-02-03 11:00:00,222.38,224.16,222.24,222.37,4991.0,222.38,224.16,222.24,222.37,4991.0
2022-02-03 11:30:00,222.52,223.31,222.22,222.45,5619.0,222.52,223.31,222.22,222.45,5619.0
2022-02-03 12:00:00,222.12,223.17,221.24,222.74,4225.0,222.12,223.17,221.24,222.74,4225.0
2022-02-03 12:30:00,222.8,223.3,222.42,223.3,3193.0,222.8,223.3,222.42,223.3,3193.0
2022-02-03 13:00:00,222.86,224.01,222.53,223.63,8073.0,222.86,224.01,222.53,223.63,8073.0
2022-02-03 13:30:00,223.47,223.68,222.75,223.11,16372.0,223.47,223.68,222.75,223.11,16372.0
2022-02-03 14:00:00,223.03,223.15,222.19,222.2,12598.0,223.03,223.15,222.19,222.2,12598.0
2022-02-03 14:30:00,222.47,222.72,221.26,221.72,6839.0,222.47,222.72,221.26,221.72,6839.0
2022-02-03 15:00:00,221.89,223.24,221.17,222.14,19788.0,221.89,223.24,221.17,222.14,19788.0
2022-02-03 15:30:00,222.0,223.0,220.97,222.14,45260.0,222.0,223.0,220.97,222.14,45260.0
2022-02-04 09:30:00,220.78,222.15,218.86,221.09,5170.0,220.78,222.15,218.86,221.09,5170.0
2022-02-04 10:00:00,220.8,222.22,219.12,220.83,6257.0,220.8,222.22,219.12,220.83,6257.0
2022-02-04 10:30:00,220.79,221.37,219.32,219.51,9475.0,220.79,221.37,219.32,219.51,9475.0
2022-02-04 11:00:00,219.31,219.54,218.23,219.37,2600.0,219.31,219.54,218.23,219.37,2600.0
2022-02-04 11:30:00,219.94,220.59,219.86,220.42,4663.0,219.94,220.59,219.86,220.42,4663.0
2022-02-04 12:00:00,219.94,220.81,219.72,220.34,2276.0,219.94,220.81,219.72,220.34,2276.0
2022-02-04 12:30:00,220.47,221.15,220.11,221.15,2800.0,220.47,221.15,220.11,221.15,2800.0
2022-02-04 13:00:00,222.36,222.39,221.61,221.88,4204.0,222.36,222.39,221.61,221.88,4204.0
2022-02-04 13:30:00,222.14,222.71,221.77,222.1,4500.0,222.14,222.71,221.77,222.1,4500.0
2022-02-04 14:00:00,222.22,222.66,221.6,222.01,8524.0,222.22,222.66,221.6,222.01,8524.0
2022-02-04 14:30:00,222.04,222.88,221.94,222.24,2700.0,222.04,222.88,221.94,222.24,2700.0
2022-02-04 15:00:00,222.46,223.9,222.46,223.48,7509.0,222.46,223.9,222.46,223.48,7509.0
2022-02-04 15:30:00,223.42,223.67,221.95,222.35,28185.0,223.42,223.67,221.95,222.35,28185.0
2022-02-07 09:30:00,221.66,224.43,219.94,223.87,6188.0,221.66,224.43,219.94,223.87,6188.0
2022-02-07 10:00:00,223.45,224.15,221.86,222.58,3312.0,223.45,224.15,221.86,222.58,3312.0
2022-02-07 10:30:00,222.75,222.93,220.99,222.68,9978.0,222.75,222.93,220.99,222.68,9978.0
2022-02-07 11:00:00,222.98,223.21,221.66,222.21,10614.0,222.98,223.21,221.66,222.21,10614.0
2022-02-07 11:30:00,221.85,221.85,220.5,221.27,3063.0,221.85,221.85,220.5,221.27,3063.0
2022-02-07 12:00:00,221.27,222.12,220.92,221.86,3401.0,221.27,222.12,220.92,221.86,3401.0
2022-02-07 12:30:00,221.41,222.57,221.36,222.49,11614.0,221.41,222.57,221.36,222.49,11614.0
2022-02-07 13:00:00,222.28,223.39,222.28,223.39,2696.0,222.28,223.39,222.28,223.39,2696.0
2022-02-07 13:30:00,223.57,223.81,222.81,223.66,3172.0,223.57,223.81,222.81,223.66,3172.0
2022-02-07 14:00:00,223.68,223.75,223.16,223.75,3400.0,223.68,223.75,223.16,223.75,3400.0
2022-02-07 14:30:00,224.02,224.26,223.28,223.28,4547.0,224.02,224.26,223.28,223.28,4547.0
2022-02-07 15:00:00,223.53,224.52,222.36,222.68,9926.0,223.53,224.52,222.36,222.68,9926.0
2022-02-07 15:30:00,222.68,222.95,221.08,221.49,13812.0,222.68,222.95,221.08,221.49,13812.0
2022-02-08 09:30:00,220.37,220.58,218.22,218.54,22743.0,220.37,220.58,218.22,218.54,22743.0
2022-02-08 10:00:00,217.82,220.61,217.82,219.56,5562.0,217.82,220.61,217.82,219.56,5562.0
2022-02-08 10:30:00,219.64,222.33,219.34,222.16,17500.0,219.64,222.33,219.34,222.16,17500.0
2022-02-08 11:00:00,222.34,223.09,221.9,222.09,9560.0,222.34,223.09,221.9,222.09,9560.0
2022-02-08 11:30:00,222.24,223.65,222.24,223.65,39212.0,222.24,223.65,222.24,223.65,39212.0
2022-02-08 12:00:00,223.66,224.45,223.51,224.15,10856.0,223.66,224.45,223.51,224.15,10856.0
2022-02-08 12:30:00,224.61,224.88,224.2,224.31,14647.0,224.61,224.88,224.2,224.31,14647.0
2022-02-08 13:00:00,224.28,224.61,223.61,224.26,10283.0,224.28,224.61,223.61,224.26,10283.0
2022-02-08 13:30:00,224.21,224.41,223.91,224.25,9297.0,224.21,224.41,223.91,224.25,9297.0
2022-02-08 14:00:00,224.06,224.55,223.65,223.66,7902.0,224.06,224.55,223.65,223.66,7902.0
2022-02-08 14:30:00,223.65,224.77,223.57,224.23,8033.0,223.65,224.77,223.57,224.23,8033.0
2022-02-08 15:00:00,224.17,224.69,223.91,224.33,17837.0,224.17,224.69,223.91,224.33,17837.0
2022-02-08 15:30:00,224.33,225.38,223.93,224.71,31619.0,224.33,225.38,223.93,224.71,31619.0
2022-02-09 09:30:00,228.58,231.39,228.16,230.24,11914.0,228.58,231.39,228.16,230.24,11914.0
2022-02-09 10:00:00,230.6,232.03,230.6,231.9,22716.0,230.6,232.03,230.6,231.9,22716.0
2022-02-09 10:30:00,232.0,233.13,231.71,233.0,12637.0,232.0,233.13,231.71,233.0,12637.0
2022-02-09 11:00:00,233.36,233.6,232.45,232.89,11759.0,233.36,233.6,232.45,232.89,11759.0
2022-02-09 11:30:00,232.86,233.3,232.49,232.66,17738.0,232.86,233.3,232.49,232.66,17738.0
2022-02-09 12:00:00,232.84,233.31,232.32,233.06,13738.0,232.84,233.31,232.32,233.06,13738.0
2022-02-09 12:30:00,233.17,233.45,232.78,232.92,6858.0,233.17,233.45,232.78,232.92,6858.0
2022-02-09 13:00:00,232.93,233.91,232.93,233.5,14385.0,232.93,233.91,232.93,233.5,14385.0
2022-02-09 13:30:00,233.62,233.63,232.38,232.94,13068.0,233.62,233.63,232.38,232.94,13068.0
2022-02-09 14:00:00,233.06,233.37,232.44,233.12,15562.0,233.06,233.37,232.44,233.12,15562.0
2022-02-09 14:30:00,233.1,233.47,232.31,232.42,20531.0,233.1,233.47,232.31,232.42,20531.0
2022-02-09 15:00:00,232.29,232.85,231.14,232.19,31270.0,232.29,232.85,231.14,232.19,31270.0
2022-02-09 15:30:00,232.19,232.84,231.93,232.01,50211.0,232.19,232.84,231.93,232.01,50211.0
2022-02-10 09:30:00,226.01,232.01,225.91,232.01,14013.0,226.01,232.01,225.91,232.01,14013.0
2022-02-10 10:00:00,231.75,233.2,231.07,233.2,25032.0,231.75,233.2,231.07,233.2,25032.0
2022-02-10 10:30:00,233.2,234.81,232.86,234.18,11417.0,233.2,234.81,232.86,234.18,11417.0
2022-02-10 11:00:00,234.02,235.67,233.86,235.36,16740.0,234.02,235.67,233.86,235.36,16740.0
2022-02-10 11:30:00,235.47,236.33,234.77,236.24,5111.0,235.47,236.33,234.77,236.24,5111.0
2022-02-10 12:00:00,236.36,237.51,236.36,237.51,8570.0,236.36,237.51,236.36,237.51,8570.0
2022-02-10 12:30:00,237.54,237.85,235.13,236.09,11209.0,237.54,237.85,235.13,236.09,11209.0
2022-02-10 13:00:00,236.36,236.55,233.72,233.73,7795.0,236.36,236.55,233.72,233.73,7795.0
2022-02-10 13:30:00,233.14,235.14,233.0,235.14,36283.0,233.14,235.14,233.0,235.14,36283.0
2022-02-10 14:00:00,234.59,234.59,233.0,234.02,10830.0,234.59,234.59,233.0,234.02,10830.0
2022-02-10 14:30:00,233.83,234.47,232.37,232.37,16907.0,233.83,234.47,232.37,232.37,16907.0
2022-02-10 15:00:00,232.76,234.54,232.35,233.41,15134.0,232.76,234.54,232.35,233.41,15134.0
2022-02-10 15:30:00,233.03,234.7,232.4,234.09,37377.0,233.03,234.7,232.4,234.09,37377.0
2022-02-11 09:30:00,236.07,236.07,232.29,234.11,6177.0,236.07,236.07,232.29,234.11,6177.0
2022-02-11 10:00:00,233.52,234.6,232.79,234.11,10872.0,233.52,234.6,232.79,234.11,10872.0
2022-02-11 10:30:00,234.65,234.97,233.39,233.46,9745.0,234.65,234.97,233.39,233.46,9745.0
2022-02-11 11:00:00,233.6,234.27,231.06,231.58,9536.0,233.6,234.27,231.06,231.58,9536.0
2022-02-11 11:30:00,231.92,232.47,231.32,232.33,5999.0,231.92,232.47,231.32,232.33,5999.0
2022-02-11 12:00:00,232.05,232.45,231.65,232.06,3611.0,232.05,232.45,231.65,232.06,3611.0
2022-02-11 12:30:00,232.0,232.62,231.66,232.16,8184.0,232.0,232.62,231.66,232.16,8184.0
2022-02-11 13:00:00,232.09,232.85,231.97,232.23,9923.0,232.09,232.85,231.97,232.23,9923.0
2022-02-11 13:30:00,232.16,232.16,229.42,230.29,21263.0,232.16,232.16,229.42,230.29,21263.0
2022-02-11 14:00:00,230.09,231.66,229.79,230.59,11647.0,230.09,231.66,229.79,230.59,11647.0
2022-02-11 14:30:00,230.55,231.4,230.0,231.18,13336.0,230.55,231.4,230.0,231.18,13336.0
2022-02-11 15:00:00,231.38,232.67,230.74,230.84,8356.0,231.38,232.67,230.74,230.84,8356.0
2022-02-11 15:30:00,230.75,232.33,229.87,230.97,33296.0,230.75,232.33,229.87,230.97,33296.0
2022-02-14 09:30:00,230.89,232.89,225.57,231.02,9422.0,230.89,232.89,225.57,231.02,9422.0
2022-02-14 10:00:00,229.83,230.91,228.75,230.87,7379.0,229.83,230.91,228.75,230.87,7379.0
2022-02-14 10:30:00,230.62,230.97,228.87,230.23,6022.0,230.62,230.97,228.87,230.23,6022.0
2022-02-14 11:00:00,229.62,229.73,228.87,229.37,5710.0,229.62,229.73,228.87,229.37,5710.0
2022-02-14 11:30:00,229.52,229.59,227.94,228.59,12179.0,229.52,229.59,227.94,228.59,12179.0
2022-02-14 12:00:00,228.53,228.79,228.22,228.5,6300.0,228.53,228.79,228.22,228.5,6300.0
2022-02-14 12:30:00,228.73,229.45,228.73,229.03,6871.0,228.73,229.45,228.73,229.03,6871.0
2022-02-14 13:00:00,229.08,229.08,227.79,228.06,6144.0,229.08,229.08,227.79,228.06,6144.0
2022-02-14 13:30:00,227.92,227.92,224.63,224.9,7214.0,227.92,227.92,224.63,224.9,7214.0
2022-02-14 14:00:00,225.13,227.23,224.57,226.99,15518.0,225.13,227.23,224.57,226.99,15518.0
2022-02-14 14:30:00,226.93,227.3,226.0,226.75,4608.0,226.93,227.3,226.0,226.75,4608.0
2022-02-14 15:00:00,227.03,227.04,225.22,225.89,12666.0,227.03,227.04,225.22,225.89,12666.0
2022-02-14 15:30:00,225.68,226.77,223.86,224.6,41694.0,225.68,226.77,223.86,224.6,41694.0
2022-02-15 09:30:00,228.72,230.82,226.9,227.23,16340.0,228.72,230.82,226.9,227.23,16340.0
2022-02-15 10:00:00,227.53,228.96,226.35,226.6,36384.0,227.53,228.96,226.35,226.6,36384.0
2022-02-15 10:30:00,226.75,229.42,226.7,228.27,3400.0,226.75,229.42,226.7,228.27,3400.0
2022-02-15 11:00:00,228.07,228.43,227.24,228.43,9544.0,228.07,228.43,227.24,228.43,9544.0
2022-02-15 11:30:00,228.7,229.47,228.7,229.47,3650.0,228.7,229.47,228.7,229.47,3650.0
2022-02-15 12:00:00,229.69,229.71,227.68,227.72,3287.0,229.69,229.71,227.68,227.72,3287.0
2022-02-15 12:30:00,227.7,228.44,227.62,228.39,10373.0,227.7,228.44,227.62,228.39,10373.0
2022-02-15 13:00:00,228.43,229.77,228.42,228.57,5325.0,228.43,229.77,228.42,228.57,5325.0
2022-02-15 13:30:00,228.61,229.4,228.12,228.2,14761.0,228.61,229.4,228.12,228.2,14761.0
2022-02-15 14:00:00,228.01,228.18,226.98,226.98,28425.0,228.01,228.18,226.98,226.98,28425.0
2022-02-15 14:30:00,227.0,227.97,226.84,227.6,13349.0,227.0,227.97,226.84,227.6,13349.0
2022-02-15 15:00:00,227.73,228.57,227.42,227.74,63530.0,227.73,228.57,227.42,227.74,63530.0
2022-02-15 15:30:00,227.76,229.81,227.23,228.84,64133.0,227.76,229.81,227.23,228.84,64133.0
2022-02-16 09:30:00,172.51,172.51,133.94,150.71,2185268.0,172.51,172.51,133.94,150.71,2185268.0
2022-02-16 10:00:00,150.16,157.99,149.08,154.39,1095790.0,150.16,157.99,149.08,154.39,1095790.0
2022-02-16 10:30:00,154.42,158.99,150.55,151.22,349701.0,154.42,158.99,150.55,151.22,349701.0
2022-02-16 11:00:00,151.22,152.19,148.0,149.81,299746.0,151.22,152.19,148.0,149.81,299746.0
2022-02-16 11:30:00,149.78,149.92,145.0,145.99,294557.0,149.78,149.92,145.0,145.99,294557.0
2022-02-16 12:00:00,146.11,148.86,146.0,148.36,179871.0,146.11,148.86,146.0,148.36,179871.0
2022-02-16 12:30:00,148.35,149.35,146.7,146.74,84353.0,148.35,149.35,146.7,146.74,84353.0
2022-02-16 13:00:00,146.91,147.44,143.05,143.68,211958.0,146.91,147.44,143.05,143.68,211958.0
2022-02-16 13:30:00,143.68,144.46,141.43,144.16,203213.0,143.68,144.46,141.43,144.16,203213.0
2022-02-16 14:00:00,144.18,148.5,144.17,146.07,131016.0,144.18,148.5,144.17,146.07,131016.0
2022-02-16 14:30:00,146.18,152.6,146.17,151.12,174441.0,146.18,152.6,146.17,151.12,174441.0
2022-02-16 15:00:00,151.17,152.49,148.68,149.25,495069.0,151.17,152.49,148.68,149.25,495069.0
2022-02-16 15:30:00,149.03,149.4,143.47,144.62,986053.0,149.03,149.4,143.47,144.62,986053.0
2022-02-17 09:30:00,148.44,155.52,147.2,155.27,442408.0,148.44,155.52,147.2,155.27,442408.0
2022-02-17 10:00:00,154.86,161.32,154.86,160.0,221684.0,154.86,161.32,154.86,160.0,221684.0
2022-02-17 10:30:00,160.02,161.16,158.89,160.55,146624.0,160.02,161.16,158.89,160.55,146624.0
2022-02-17 11:00:00,160.55,161.94,159.71,160.06,175662.0,160.55,161.94,159.71,160.06,175662.0
2022-02-17 11:30:00,160.2,161.96,160.12,160.7,222361.0,160.2,161.96,160.12,160.7,222361.0
2022-02-17 12:00:00,160.76,161.0,159.77,159.92,189153.0,160.76,161.0,159.77,159.92,189153.0
2022-02-17 12:30:00,159.92,160.27,157.59,158.63,108810.0,159.92,160.27,157.59,158.63,108810.0
2022-02-17 13:00:00,158.53,160.14,158.08,160.0,73328.0,158.53,160.14,158.08,160.0,73328.0
2022-02-17 13:30:00,160.0,160.18,158.15,158.4,67193.0,160.0,160.18,158.15,158.4,67193.0
2022-02-17 14:00:00,158.31,158.31,155.63,155.78,132704.0,158.31,158.31,155.63,155.78,132704.0
2022-02-17 14:30:00,155.76,155.84,152.6,155.17,176850.0,155.76,155.84,152.6,155.17,176850.0
2022-02-17 15:00:00,154.99,155.83,152.73,153.08,98126.0,154.99,155.83,152.73,153.08,98126.0
2022-02-17 15:30:00,153.08,153.96,151.82,152.2,398320.0,153.08,153.96,151.82,152.2,398320.0
2022-02-18 09:30:00,154.71,162.28,154.01,161.15,91001.0,154.71,162.28,154.01,161.15,91001.0
2022-02-18 10:00:00,161.09,161.89,159.65,159.99,105724.0,161.09,161.89,159.65,159.99,105724.0
2022-02-18 10:30:00,159.5,160.4,158.78,159.5,38088.0,159.5,160.4,158.78,159.5,38088.0
2022-02-18 11:00:00,159.59,159.62,158.53,158.66,50291.0,159.59,159.62,158.53,158.66,50291.0
2022-02-18 11:30:00,158.49,159.3,156.61,156.61,78532.0,158.49,159.3,156.61,156.61,78532.0
2022-02-18 12:00:00,156.77,156.77,154.83,155.22,128708.0,156.77,156.77,154.83,155.22,128708.0
2022-02-18 12:30:00,155.05,158.28,154.89,156.26,111293.0,155.05,158.28,154.89,156.26,111293.0
2022-02-18 13:00:00,156.09,157.47,156.09,156.61,56246.0,156.09,157.47,156.09,156.61,56246.0
2022-02-18 13:30:00,156.72,156.83,155.81,156.32,58223.0,156.72,156.83,155.81,156.32,58223.0
2022-02-18 14:00:00,156.36,156.68,155.81,155.99,87926.0,156.36,156.68,155.81,155.99,87926.0
2022-02-18 14:30:00,155.95,157.11,155.4,156.47,71842.0,155.95,157.11,155.4,156.47,71842.0
2022-02-18 15:00:00,156.76,157.1,155.26,155.42,74799.0,156.76,157.1,155.26,155.42,74799.0
2022-02-18 15:30:00,155.25,155.39,153.81,154.35,149212.0,155.25,155.39,153.81,154.35,149212.0
2022-02-22 09:30:00,152.76,156.35,151.06,155.62,52467.0,152.76,156.35,151.06,155.62,52467.0
2022-02-22 10:00:00,155.31,158.09,154.33,158.09,45270.0,155.31,158.09,154.33,158.09,45270.0
2022-02-22 10:30:00,158.13,158.13,155.44,155.44,51641.0,158.13,158.13,155.44,155.44,51641.0
2022-02-22 11:00:00,155.56,155.86,154.69,155.25,18540.0,155.56,155.86,154.69,155.25,18540.0
2022-02-22 11:30:00,155.23,155.71,153.6,154.2,9705.0,155.23,155.71,153.6,154.2,9705.0
2022-02-22 12:00:00,154.09,154.8,153.24,153.95,31310.0,154.09,154.8,153.24,153.95,31310.0
2022-02-22 12:30:00,154.01,154.99,153.42,154.84,14748.0,154.01,154.99,153.42,154.84,14748.0
2022-02-22 13:00:00,154.69,155.6,154.36,155.6,18695.0,154.69,155.6,154.36,155.6,18695.0
2022-02-22 13:30:00,155.4,156.28,155.16,155.55,17512.0,155.4,156.28,155.16,155.55,17512.0
2022-02-22 14:00:00,155.58,156.0,155.03,155.78,26892.0,155.58,156.0,155.03,155.78,26892.0
2022-02-22 14:30:00,155.34,158.36,155.3,157.89,31768.0,155.34,158.36,155.3,157.89,31768.0
2022-02-22 15:00:00,158.25,159.64,157.98,158.25,47168.0,158.25,159.64,157.98,158.25,47168.0
2022-02-22 15:30:00,158.29,158.3,157.17,157.53,76321.0,158.29,158.3,157.17,157.53,76321.0
2022-02-23 09:30:00,158.72,158.97,154.35,154.55,39422.0,158.72,158.97,154.35,154.55,39422.0
2022-02-23 10:00:00,154.47,155.08,152.8,153.24,48899.0,154.47,155.08,152.8,153.24,48899.0
2022-02-23 10:30:00,153.1,153.46,150.49,151.4,66404.0,153.1,153.46,150.49,151.4,66404.0
2022-02-23 11:00:00,151.31,151.93,150.61,151.17,22834.0,151.31,151.93,150.61,151.17,22834.0
2022-02-23 11:30:00,150.94,153.29,150.78,153.08,50169.0,150.94,153.29,150.78,153.08,50169.0
2022-02-23 12:00:00,153.46,155.76,153.34,155.47,21260.0,153.46,155.76,153.34,155.47,21260.0
2022-02-23 12:30:00,155.32,155.67,154.0,154.0,16378.0,155.32,155.67,154.0,154.0,16378.0
2022-02-23 13:00:00,154.02,154.21,152.67,152.81,20922.0,154.02,154.21,152.67,152.81,20922.0
2022-02-23 13:30:00,153.0,153.68,152.82,153.53,13414.0,153.0,153.68,152.82,153.53,13414.0
2022-02-23 14:00:00,153.23,153.48,152.26,152.57,23220.0,153.23,153.48,152.26,152.57,23220.0
2022-02-23 14:30:00,152.15,153.13,152.0,152.93,20727.0,152.15,153.13,152.0,152.93,20727.0
2022-02-23 15:00:00,153.0,154.43,152.75,154.23,47822.0,153.0,154.43,152.75,154.23,47822.0
2022-02-23 15:30:00,154.23,154.56,152.26,152.64,182056.0,154.23,154.56,152.26,152.64,182056.0
2022-02-24 09:30:00,149.61,151.0,147.2,149.79,163315.0,149.61,151.0,147.2,149.79,163315.0
2022-02-24 10:00:00,149.84,151.0,148.72,150.06,61773.0,149.84,151.0,148.72,150.06,61773.0
2022-02-24 10:30:00,149.89,151.09,148.43,150.49,67649.0,149.89,151.09,148.43,150.49,67649.0
2022-02-24 11:00:00,150.65,151.2,149.68,151.11,163448.0,150.65,151.2,149.68,151.11,163448.0
2022-02-24 11:30:00,151.2,153.88,150.39,153.51,126233.0,151.2,153.88,150.39,153.51,126233.0
2022-02-24 12:00:00,153.69,154.03,152.5,153.61,26716.0,153.69,154.03,152.5,153.61,26716.0
2022-02-24 12:30:00,153.81,154.58,152.9,152.92,23499.0,153.81,154.58,152.9,152.92,23499.0
2022-02-24 13:00:00,152.83,154.34,152.27,153.5,26662.0,152.83,154.34,152.27,153.5,26662.0
2022-02-24 13:30:00,153.49,155.8,153.35,153.81,28808.0,153.49,155.8,153.35,153.81,28808.0
2022-02-24 14:00:00,154.05,154.88,153.24,154.25,147554.0,154.05,154.88,153.24,154.25,147554.0
2022-02-24 14:30:00,154.25,155.11,153.13,153.74,77766.0,154.25,155.11,153.13,153.74,77766.0
2022-02-24 15:00:00,153.85,155.09,153.81,154.41,66481.0,153.85,155.09,153.81,154.41,66481.0
2022-02-24 15:30:00,154.44,155.2,153.11,153.94,184630.0,154.44,155.2,153.11,153.94,184630.0
2022-02-25 09:30:00,154.25,154.68,148.23,149.07,62657.0,154.25,154.68,148.23,149.07,62657.0
2022-02-25 10:00:00,148.52,149.11,147.13,147.75,76112.0,148.52,149.11,147.13,147.75,76112.0
2022-02-25 10:30:00,147.65,150.09,147.18,148.64,154531.0,147.65,150.09,147.18,148.64,154531.0
2022-02-25 11:00:00,148.64,150.0,148.44,149.71,123177.0,148.64,150.0,148.44,149.71,123177.0
2022-02-25 11:30:00,149.73,151.14,149.33,150.9,147378.0,149.73,151.14,149.33,150.9,147378.0
2022-02-25 12:00:00,150.87,152.26,150.56,151.57,57540.0,150.87,152.26,150.56,151.57,57540.0
2022-02-25 12:30:00,151.62,151.66,148.81,149.0,46705.0,151.62,151.66,148.81,149.0,46705.0
2022-02-25 13:00:00,149.0,150.38,148.48,150.12,96120.0,149.0,150.38,148.48,150.12,96120.0
2022-02-25 13:30:00,150.05,150.22,149.37,149.77,37420.0,150.05,150.22,149.37,149.77,37420.0
2022-02-25 14:00:00,149.8,150.73,148.83,150.46,47874.0,149.8,150.73,148.83,150.46,47874.0
2022-02-25 14:30:00,150.67,152.99,150.2,152.46,44494.0,150.67,152.99,150.2,152.46,44494.0
2022-02-25 15:00:00,152.46,154.38,152.26,153.57,54077.0,152.46,154.38,152.26,153.57,54077.0
2022-02-25 15:30:00,153.44,153.6,152.67,153.17,112082.0,153.44,153.6,152.67,153.17,112082.0
2022-02-28 09:30:00,152.9,154.59,151.58,153.07,91522.0,152.9,154.59,151.58,153.07,91522.0
2022-02-28 10:00:00,153.07,154.43,152.62,152.9,63331.0,153.07,154.43,152.62,152.9,63331.0
2022-02-28 10:30:00,152.91,154.57,152.86,152.94,52780.0,152.91,154.57,152.86,152.94,52780.0
2022-02-28 11:00:00,153.02,153.49,152.78,153.24,59007.0,153.02,153.49,152.78,153.24,59007.0
2022-02-28 11:30:00,153.24,154.4,153.09,153.36,48915.0,153.24,154.4,153.09,153.36,48915.0
2022-02-28 12:00:00,153.47,155.24,152.72,155.24,51789.0,153.47,155.24,152.72,155.24,51789.0
2022-02-28 12:30:00,155.24,156.3,154.05,155.7,49400.0,155.24,156.3,154.05,155.7,49400.0
2022-02-28 13:00:00,155.89,157.05,155.79,157.05,39538.0,155.89,157.05,155.79,157.05,39538.0
2022-02-28 13:30:00,156.91,157.21,155.32,155.61,46372.0,156.91,157.21,155.32,155.61,46372.0
2022-02-28 14:00:00,155.36,156.26,154.6,155.34,37302.0,155.36,156.26,154.6,155.34,37302.0
2022-02-28 14:30:00,155.34,155.58,154.36,155.54,23303.0,155.34,155.58,154.36,155.54,23303.0
2022-02-28 15:00:00,155.41,156.33,155.03,156.17,24474.0,155.41,156.33,155.03,156.17,24474.0
2022-02-28 15:30:00,156.1,157.6,155.14,157.26,118617.0,156.1,157.6,155.14,157.26,118617.0
2022-03-01 09:30:00,157.0,161.8,156.0,160.22,74540.0,157.0,161.8,156.0,160.22,74540.0
2022-03-01 10:00:00,160.43,160.5,159.31,160.12,44050.0,160.43,160.5,159.31,160.12,44050.0
2022-03-01 10:30:00,160.24,160.25,158.53,159.62,57035.0,160.24,160.25,158.53,159.62,57035.0
2022-03-01 11:00:00,159.9,160.22,159.41,159.49,28398.0,159.9,160.22,159.41,159.49,28398.0
2022-03-01 11:30:00,159.46,160.25,158.75,159.5,44141.0,159.46,160.25,158.75,159.5,44141.0
2022-03-01 12:00:00,159.54,159.78,158.2,159.47,56393.0,159.54,159.78,158.2,159.47,56393.0
2022-03-01 12:30:00,159.3,159.74,158.61,158.87,31507.0,159.3,159.74,158.61,158.87,31507.0
2022-03-01 13:00:00,158.78,159.4,157.37,157.47,25400.0,158.78,159.4,157.37,157.47,25400.0
2022-03-01 13:30:00,157.47,159.86,157.47,159.3,75458.0,157.47,159.86,157.47,159.3,75458.0
2022-03-01 14:00:00,159.25,159.59,158.71,159.16,25035.0,159.25,159.59,158.71,159.16,25035.0
2022-03-01 14:30:00,159.17,159.17,157.59,157.93,16837.0,159.17,159.17,157.59,157.93,16837.0
2022-03-01 15:00:00,157.75,158.7,155.78,155.82,30327.0,157.75,158.7,155.78,155.82,30327.0
2022-03-01 15:30:00,155.8,156.29,154.26,154.64,108544.0,155.8,156.29,154.26,154.64,108544.0
2022-03-02 09:30:00,154.93,155.3,152.72,154.52,83491.0,154.93,155.3,152.72,154.52,83491.0
2022-03-02 10:00:00,154.52,154.64,151.83,153.34,133097.0,154.52,154.64,151.83,153.34,133097.0
2022-03-02 10:30:00,153.35,154.56,152.5,153.99,171260.0,153.35,154.56,152.5,153.99,171260.0
2022-03-02 11:00:00,153.81,155.32,153.64,154.75,42366.0,153.81,155.32,153.64,154.75,42366.0
2022-03-02 11:30:00,154.75,155.9,154.57,155.0,74730.0,154.75,155.9,154.57,155.0,74730.0
2022-03-02 12:00:00,154.83,154.85,154.2,154.28,87601.0,154.83,154.85,154.2,154.28,87601.0
2022-03-02 12:30:00,154.3,154.55,154.1,154.26,32484.0,154.3,154.55,154.1,154.26,32484.0
2022-03-02 13:00:00,154.24,155.81,154.09,155.1,110393.0,154.24,155.81,154.09,155.1,110393.0
2022-03-02 13:30:00,155.05,155.12,153.68,154.0,33210.0,155.05,155.12,153.68,154.0,33210.0
2022-03-02 14:00:00,154.0,154.09,153.45,153.72,33191.0,154.0,154.09,153.45,153.72,33191.0
2022-03-02 14:30:00,153.7,154.16,153.32,153.6,31811.0,153.7,154.16,153.32,153.6,31811.0
2022-03-02 15:00:00,153.54,153.9,152.99,153.17,56085.0,153.54,153.9,152.99,153.17,56085.0
2022-03-02 15:30:00,153.14,154.23,152.98,153.62,150126.0,153.14,154.23,152.98,153.62,150126.0
2022-03-03 09:30:00,155.12,155.97,154.23,154.91,52516.0,155.12,155.97,154.23,154.91,52516.0
2022-03-03 10:00:00,154.9,156.0,152.9,153.21,82812.0,154.9,156.0,152.9,153.21,82812.0
2022-03-03 10:30:00,153.2,153.94,152.46,152.67,32938.0,153.2,153.94,152.46,152.67,32938.0
2022-03-03 11:00:00,152.58,154.96,151.9,154.92,34426.0,152.58,154.96,151.9,154.92,34426.0
2022-03-03 11:30:00,154.77,155.16,154.4,154.43,31519.0,154.77,155.16,154.4,154.43,31519.0
2022-03-03 12:00:00,154.24,154.7,152.87,152.99,36583.0,154.24,154.7,152.87,152.99,36583.0
2022-03-03 12:30:00,152.95,155.13,152.85,153.85,56684.0,152.95,155.13,152.85,153.85,56684.0
2022-03-03 13:00:00,153.84,154.17,153.5,154.0,24251.0,153.84,154.17,153.5,154.0,24251.0
2022-03-03 13:30:00,153.97,153.98,152.96,152.96,26590.0,153.97,153.98,152.96,152.96,26590.0
2022-03-03 14:00:00,152.96,153.44,152.46,153.39,20465.0,152.96,153.44,152.46,153.39,20465.0
2022-03-03 14:30:00,153.3,153.34,151.78,151.82,32153.0,153.3,153.34,151.78,151.82,32153.0
2022-03-03 15:00:00,151.81,152.84,151.56,152.28,23583.0,151.81,152.84,151.56,152.28,23583.0
2022-03-03 15:30:00,152.02,152.65,151.2,152.38,107739.0,152.02,152.65,151.2,152.38,107739.0
2022-03-04 09:30:00,152.23,152.79,148.88,149.73,34239.0,152.23,152.79,148.88,149.73,34239.0
2022-03-04 10:00:00,149.76,149.76,148.1,148.66,33046.0,149.76,149.76,148.1,148.66,33046.0
2022-03-04 10:30:00,148.66,149.15,147.34,148.4,25330.0,148.66,149.15,147.34,148.4,25330.0
2022-03-04 11:00:00,148.27,149.19,147.94,148.9,35265.0,148.27,149.19,147.94,148.9,35265.0
2022-03-04 11:30:00,148.84,150.05,148.76,150.03,37665.0,148.84,150.05,148.76,150.03,37665.0
2022-03-04 12:00:00,150.0,152.01,149.64,150.7,35544.0,150.0,152.01,149.64,150.7,35544.0
2022-03-04 12:30:00,150.71,151.58,150.29,151.3,18377.0,150.71,151.58,150.29,151.3,18377.0
2022-03-04 13:00:00,151.42,152.01,150.91,151.3,15852.0,151.42,152.01,150.91,151.3,15852.0
2022-03-04 13:30:00,151.52,152.05,150.64,150.65,23618.0,151.52,152.05,150.64,150.65,23618.0
2022-03-04 14:00:00,150.78,151.35,150.46,150.88,19811.0,150.78,151.35,150.46,150.88,19811.0
2022-03-04 14:30:00,151.05,151.29,149.65,149.65,35446.0,151.05,151.29,149.65,149.65,35446.0
2022-03-04 15:00:00,149.5,150.22,149.42,149.58,33938.0,149.5,150.22,149.42,149.58,33938.0
2022-03-04 15:30:00,149.69,149.79,148.83,149.51,143383.0,149.69,149.79,148.83,149.51,143383.0
2022-03-07 09:30:00,149.51,150.75,148.0,148.0,19657.0,149.51,150.75,148.0,148.0,19657.0
2022-03-07 10:00:00,147.59,148.2,145.2,145.98,28601.0,147.59,148.2,145.2,145.98,28601.0
2022-03-07 10:30:00,145.74,146.84,144.02,144.1,21692.0,145.74,146.84,144.02,144.1,21692.0
2022-03-07 11:00:00,144.13,145.79,143.98,145.22,12547.0,144.13,145.79,143.98,145.22,12547.0
2022-03-07 11:30:00,145.0,145.04,143.66,143.86,61026.0,145.0,145.04,143.66,143.86,61026.0
2022-03-07 12:00:00,143.85,144.49,143.1,144.03,27718.0,143.85,144.49,143.1,144.03,27718.0
2022-03-07 12:30:00,143.93,145.42,143.75,144.9,33681.0,143.93,145.42,143.75,144.9,33681.0
2022-03-07 13:00:00,144.9,146.14,144.89,146.06,13319.0,144.9,146.14,144.89,146.06,13319.0
2022-03-07 13:30:00,146.0,146.75,145.7,146.25,21508.0,146.0,146.75,145.7,146.25,21508.0
2022-03-07 14:00:00,146.52,146.92,146.03,146.68,15935.0,146.52,146.92,146.03,146.68,15935.0
2022-03-07 14:30:00,146.49,146.54,144.86,145.03,14546.0,146.49,146.54,144.86,145.03,14546.0
2022-03-07 15:00:00,145.02,145.17,144.1,144.61,28546.0,145.02,145.17,144.1,144.61,28546.0
2022-03-07 15:30:00,144.54,144.7,143.82,144.19,85076.0,144.54,144.7,143.82,144.19,85076.0
2022-03-08 09:30:00,143.61,144.59,141.59,142.36,24318.0,143.61,144.59,141.59,142.36,24318.0
2022-03-08 10:00:00,142.24,142.59,140.26,140.82,50953.0,142.24,142.59,140.26,140.82,50953.0
2022-03-08 10:30:00,140.97,141.39,139.51,141.0,30818.0,140.97,141.39,139.51,141.0,30818.0
2022-03-08 11:00:00,140.94,142.2,140.15,140.34,16208.0,140.94,142.2,140.15,140.34,16208.0
2022-03-08 11:30:00,140.28,141.17,138.82,140.7,35055.0,140.28,141.17,138.82,140.7,35055.0
2022-03-08 12:00:00,140.7,143.8,140.34,143.8,71487.0,140.7,143.8,140.34,143.8,71487.0
2022-03-08 12:30:00,143.59,144.38,143.18,144.28,27743.0,143.59,144.38,143.18,144.28,27743.0
2022-03-08 13:00:00,144.31,144.84,143.16,143.36,39703.0,144.31,144.84,143.16,143.36,39703.0
2022-03-08 13:30:00,143.33,143.37,142.17,142.36,19078.0,143.33,143.37,142.17,142.36,19078.0
2022-03-08 14:00:00,142.09,143.22,141.56,143.22,22505.0,142.09,143.22,141.56,143.22,22505.0
2022-03-08 14:30:00,143.48,143.61,142.49,142.62,33121.0,143.48,143.61,142.49,142.62,33121.0
2022-03-08 15:00:00,142.73,143.91,142.23,142.43,26577.0,142.73,143.91,142.23,142.43,26577.0
2022-03-08 15:30:00,142.34,142.34,140.97,140.98,69120.0,142.34,142.34,140.97,140.98,69120.0
2022-03-09 09:30:00,143.31,144.24,141.68,143.63,42476.0,143.31,144.24,141.68,143.63,42476.0
2022-03-09 10:00:00,143.63,145.0,143.5,143.59,145257.0,143.63,145.0,143.5,143.59,145257.0
2022-03-09 10:30:00,143.61,144.0,142.94,143.37,53514.0,143.61,144.0,142.94,143.37,53514.0
2022-03-09 11:00:00,143.43,144.49,143.07,143.65,58014.0,143.43,144.49,143.07,143.65,58014.0
2022-03-09 11:30:00,143.43,144.11,143.16,144.11,19604.0,143.43,144.11,143.16,144.11,19604.0
2022-03-09 12:00:00,144.15,145.04,143.97,144.59,17950.0,144.15,145.04,143.97,144.59,17950.0
2022-03-09 12:30:00,144.61,144.77,143.82,144.45,26302.0,144.61,144.77,143.82,144.45,26302.0
2022-03-09 13:00:00,144.36,144.84,143.41,144.75,19462.0,144.36,144.84,143.41,144.75,19462.0
2022-03-09 13:30:00,144.73,144.88,143.87,144.59,15745.0,144.73,144.88,143.87,144.59,15745.0
2022-03-09 14:00:00,144.63,144.99,143.23,143.43,41246.0,144.63,144.99,143.23,143.43,41246.0
2022-03-09 14:30:00,143.44,144.54,143.27,144.51,48709.0,143.44,144.54,143.27,144.51,48709.0
2022-03-09 15:00:00,144.38,145.49,144.26,144.75,37525.0,144.38,145.49,144.26,144.75,37525.0
2022-03-09 15:30:00,144.82,144.96,143.23,143.45,206721.0,144.82,144.96,143.23,143.45,206721.0
2022-03-10 09:30:00,141.03,141.54,139.25,141.54,33703.0,141.03,141.54,139.25,141.54,33703.0
2022-03-10 10:00:00,141.61,141.75,139.5,139.7,37907.0,141.61,141.75,139.5,139.7,37907.0
2022-03-10 10:30:00,139.86,140.88,139.64,140.22,21334.0,139.86,140.88,139.64,140.22,21334.0
2022-03-10 11:00:00,140.31,140.55,140.02,140.4,18614.0,140.31,140.55,140.02,140.4,18614.0
2022-03-10 11:30:00,140.3,140.36,139.38,139.86,13611.0,140.3,140.36,139.38,139.86,13611.0
2022-03-10 12:00:00,139.94,140.34,139.34,140.21,14277.0,139.94,140.34,139.34,140.21,14277.0
2022-03-10 12:30:00,140.33,140.62,139.26,140.6,11655.0,140.33,140.62,139.26,140.6,11655.0
2022-03-10 13:00:00,140.7,140.95,140.31,140.82,16154.0,140.7,140.95,140.31,140.82,16154.0
2022-03-10 13:30:00,140.91,140.98,140.23,140.36,39696.0,140.91,140.98,140.23,140.36,39696.0
2022-03-10 14:00:00,140.28,141.71,140.2,140.78,26134.0,140.28,141.71,140.2,140.78,26134.0
2022-03-10 14:30:00,140.86,141.34,140.64,140.97,31140.0,140.86,141.34,140.64,140.97,31140.0
2022-03-10 15:00:00,140.98,141.04,139.58,139.88,38070.0,140.98,141.04,139.58,139.88,38070.0
2022-03-10 15:30:00,140.21,141.71,140.07,141.37,126552.0,140.21,141.71,140.07,141.37,126552.0
2022-03-11 09:30:00,142.26,142.49,139.01,140.0,41771.0,142.26,142.49,139.01,140.0,41771.0
2022-03-11 10:00:00,139.7,140.23,138.64,138.76,17404.0,139.7,140.23,138.64,138.76,17404.0
2022-03-11 10:30:00,138.65,140.0,138.51,139.24,17152.0,138.65,140.0,138.51,139.24,17152.0
2022-03-11 11:00:00,138.95,139.94,138.75,139.79,8912.0,138.95,139.94,138.75,139.79,8912.0
2022-03-11 11:30:00,139.81,139.86,138.89,138.89,19892.0,139.81,139.86,138.89,138.89,19892.0
2022-03-11 12:00:00,138.86,138.9,137.78,137.79,12027.0,138.86,138.9,137.78,137.79,12027.0
2022-03-11 12:30:00,137.78,137.82,136.94,137.22,15986.0,137.78,137.82,136.94,137.22,15986.0
2022-03-11 13:00:00,137.34,138.35,137.33,138.21,14374.0,137.34,138.35,137.33,138.21,14374.0
2022-03-11 13:30:00,138.15,138.23,136.98,137.11,27692.0,138.15,138.23,136.98,137.11,27692.0
2022-03-11 14:00:00,137.11,138.72,137.0,138.33,26997.0,137.11,138.72,137.0,138.33,26997.0
2022-03-11 14:30:00,138.31,138.37,137.53,137.68,149108.0,138.31,138.37,137.53,137.68,149108.0
2022-03-11 15:00:00,137.6,138.07,137.37,137.46,16602.0,137.6,138.07,137.37,137.46,16602.0
2022-03-11 15:30:00,137.27,137.77,136.59,136.61,93256.0,137.27,137.77,136.59,136.61,93256.0
2022-03-14 09:30:00,136.8,140.71,136.74,140.04,48736.0,136.8,140.71,136.74,140.04,48736.0
2022-03-14 10:00:00,139.9,140.71,138.66,138.8,35613.0,139.9,140.71,138.66,138.8,35613.0
2022-03-14 10:30:00,138.71,139.48,138.27,139.12,32986.0,138.71,139.48,138.27,139.12,32986.0
2022-03-14 11:00:00,139.16,139.4,137.13,137.63,40935.0,139.16,139.4,137.13,137.63,40935.0
2022-03-14 11:30:00,137.79,137.89,136.49,136.63,54407.0,137.79,137.89,136.49,136.63,54407.0
2022-03-14 12:00:00,136.64,136.71,135.67,135.89,19717.0,136.64,136.71,135.67,135.89,19717.0
2022-03-14 12:30:00,135.93,136.27,135.21,135.25,19141.0,135.93,136.27,135.21,135.25,19141.0
2022-03-14 13:00:00,135.31,135.97,135.2,135.44,20201.0,135.31,135.97,135.2,135.44,20201.0
2022-03-14 13:30:00,135.54,136.13,134.91,135.61,18499.0,135.54,136.13,134.91,135.61,18499.0
2022-03-14 14:00:00,135.18,135.97,135.18,135.46,12661.0,135.18,135.97,135.18,135.46,12661.0
2022-03-14 14:30:00,135.34,136.06,135.32,135.73,17094.0,135.34,136.06,135.32,135.73,17094.0
2022-03-14 15:00:00,135.65,135.92,135.03,135.48,28162.0,135.65,135.92,135.03,135.48,28162.0
2022-03-14 15:30:00,135.41,135.78,134.96,135.66,98742.0,135.41,135.78,134.96,135.66,98742.0
2022-03-15 09:30:00,135.25,137.97,135.25,137.44,37595.0,135.25,137.97,135.25,137.44,37595.0
2022-03-15 10:00:00,137.19,137.99,136.47,137.19,35910.0,137.19,137.99,136.47,137.19,35910.0
2022-03-15 10:30:00,137.69,138.71,137.38,137.71,13967.0,137.69,138.71,137.38,137.71,13967.0
2022-03-15 11:00:00,137.62,138.49,137.42,138.49,14342.0,137.62,138.49,137.42,138.49,14342.0
2022-03-15 11:30:00,138.34,138.88,138.03,138.88,23687.0,138.34,138.88,138.03,138.88,23687.0
2022-03-15 12:00:00,138.88,139.5,138.25,139.16,31493.0,138.88,139.5,138.25,139.16,31493.0
2022-03-15 12:30:00,139.01,139.31,138.57,138.75,12780.0,139.01,139.31,138.57,138.75,12780.0
2022-03-15 13:00:00,138.72,138.99,137.26,137.26,21621.0,138.72,138.99,137.26,137.26,21621.0
2022-03-15 13:30:00,137.28,138.25,137.24,137.89,22037.0,137.28,138.25,137.24,137.89,22037.0
2022-03-15 14:00:00,137.85,137.96,137.28,137.6,17501.0,137.85,137.96,137.28,137.6,17501.0
2022-03-15 14:30:00,137.66,138.17,137.44,137.85,27714.0,137.66,138.17,137.44,137.85,27714.0
2022-03-15 15:00:00,137.81,138.42,137.71,137.73,119557.0,137.81,138.42,137.71,137.73,119557.0
2022-03-15 15:30:00,137.77,138.97,137.65,138.74,247198.0,137.77,138.97,137.65,138.74,247198.0
2022-03-16 09:30:00,140.31,143.44,140.31,143.08,161017.0,140.31,143.44,140.31,143.08,161017.0
2022-03-16 10:00:00,143.27,144.8,142.4,144.8,186642.0,143.27,144.8,142.4,144.8,186642.0
2022-03-16 10:30:00,144.96,145.09,142.61,143.91,169147.0,144.96,145.09,142.61,143.91,169147.0
2022-03-16 11:00:00,143.94,145.6,143.62,144.86,71264.0,143.94,145.6,143.62,144.86,71264.0
2022-03-16 11:30:00,144.9,145.21,144.51,145.15,103121.0,144.9,145.21,144.51,145.15,103121.0
2022-03-16 12:00:00,145.16,146.65,145.04,145.88,50307.0,145.16,146.65,145.04,145.88,50307.0
2022-03-16 12:30:00,145.89,147.52,145.8,147.44,70093.0,145.89,147.52,145.8,147.44,70093.0
2022-03-16 13:00:00,147.5,147.79,146.54,147.0,40606.0,147.5,147.79,146.54,147.0,40606.0
2022-03-16 13:30:00,147.09,147.91,146.99,147.16,22260.0,147.09,147.91,146.99,147.16,22260.0
2022-03-16 14:00:00,147.01,147.73,145.62,147.0,65897.0,147.01,147.73,145.62,147.0,65897.0
2022-03-16 14:30:00,146.97,149.29,146.59,148.3,58140.0,146.97,149.29,146.59,148.3,58140.0
2022-03-16 15:00:00,148.32,148.38,147.02,147.41,84911.0,148.32,148.38,147.02,147.41,84911.0
2022-03-16 15:30:00,147.43,149.58,146.87,149.42,109860.0,147.43,149.58,146.87,149.42,109860.0
2022-03-17 09:30:00,147.46,150.98,144.36,150.92,82850.0,147.46,150.98,144.36,150.92,82850.0
2022-03-17 10:00:00,150.97,153.31,150.78,152.82,95896.0,150.97,153.31,150.78,152.82,95896.0
2022-03-17 10:30:00,152.67,153.95,152.0,153.14,53326.0,152.67,153.95,152.0,153.14,53326.0
2022-03-17 11:00:00,153.15,153.81,152.44,153.46,63994.0,153.15,153.81,152.44,153.46,63994.0
2022-03-17 11:30:00,153.52,154.1,153.36,154.08,21614.0,153.52,154.1,153.36,154.08,21614.0
2022-03-17 12:00:00,153.96,154.05,153.44,153.69,15004.0,153.96,154.05,153.44,153.69,15004.0
2022-03-17 12:30:00,153.77,154.9,153.56,154.73,17872.0,153.77,154.9,153.56,154.73,17872.0
2022-03-17 13:00:00,154.86,155.55,154.66,155.45,26171.0,154.86,155.55,154.66,155.45,26171.0
2022-03-17 13:30:00,155.42,155.83,155.0,155.41,16404.0,155.42,155.83,155.0,155.41,16404.0
2022-03-17 14:00:00,155.33,156.05,155.19,155.81,22531.0,155.33,156.05,155.19,155.81,22531.0
2022-03-17 14:30:00,155.76,156.23,155.36,155.98,44727.0,155.76,156.23,155.36,155.98,44727.0
2022-03-17 15:00:00,155.87,156.77,155.76,156.77,30115.0,155.87,156.77,155.76,156.77,30115.0
2022-03-17 15:30:00,156.69,157.57,156.62,157.44,120536.0,156.69,157.57,156.62,157.44,120536.0
2022-03-18 09:30:00,156.35,159.0,155.54,157.9,478703.0,156.35,159.0,155.54,157.9,478703.0
2022-03-18 10:00:00,158.31,159.41,157.3,157.88,72337.0,158.31,159.41,157.3,157.88,72337.0
2022-03-18 10:30:00,157.83,157.86,156.8,157.18,71007.0,157.83,157.86,156.8,157.18,71007.0
2022-03-18 11:00:00,157.22,157.51,156.65,157.29,148798.0,157.22,157.51,156.65,157.29,148798.0
2022-03-18 11:30:00,157.28,159.25,157.27,159.25,125820.0,157.28,159.25,157.27,159.25,125820.0
2022-03-18 12:00:00,159.22,159.81,158.79,159.69,27660.0,159.22,159.81,158.79,159.69,27660.0
2022-03-18 12:30:00,159.59,159.77,158.5,158.56,33255.0,159.59,159.77,158.5,158.56,33255.0
2022-03-18 13:00:00,158.48,158.7,157.08,157.62,25863.0,158.48,158.7,157.08,157.62,25863.0
2022-03-18 13:30:00,157.75,158.24,157.28,157.53,17912.0,157.75,158.24,157.28,157.53,17912.0
2022-03-18 14:00:00,157.66,157.9,157.32,157.43,16540.0,157.66,157.9,157.32,157.43,16540.0
2022-03-18 14:30:00,157.31,157.88,156.89,157.82,20437.0,157.31,157.88,156.89,157.82,20437.0
2022-03-18 15:00:00,157.82,157.92,157.48,157.73,28226.0,157.82,157.92,157.48,157.73,28226.0
2022-03-18 15:30:00,157.64,158.51,157.39,157.46,199107.0,157.64,158.51,157.39,157.46,199107.0
2022-03-21 09:30:00,157.13,158.69,154.28,154.9,22631.0,157.13,158.69,154.28,154.9,22631.0
2022-03-21 10:00:00,154.91,155.81,154.38,154.74,24491.0,154.91,155.81,154.38,154.74,24491.0
2022-03-21 10:30:00,154.79,156.09,154.35,156.04,26181.0,154.79,156.09,154.35,156.04,26181.0
2022-03-21 11:00:00,155.99,157.63,155.69,157.58,18443.0,155.99,157.63,155.69,157.58,18443.0
2022-03-21 11:30:00,157.26,158.33,156.82,158.15,13855.0,157.26,158.33,156.82,158.15,13855.0
2022-03-21 12:00:00,158.22,158.55,157.54,158.24,17960.0,158.22,158.55,157.54,158.24,17960.0
2022-03-21 12:30:00,158.04,158.12,156.4,156.43,9769.0,158.04,158.12,156.4,156.43,9769.0
2022-03-21 13:00:00,156.59,156.73,155.77,156.03,7627.0,156.59,156.73,155.77,156.03,7627.0
2022-03-21 13:30:00,155.98,156.94,155.98,156.94,15602.0,155.98,156.94,155.98,156.94,15602.0
2022-03-21 14:00:00,156.97,158.11,156.57,158.0,12460.0,156.97,158.11,156.57,158.0,12460.0
2022-03-21 14:30:00,157.8,158.42,157.16,157.16,17906.0,157.8,158.42,157.16,157.16,17906.0
2022-03-21 15:00:00,157.15,158.17,156.85,158.0,19124.0,157.15,158.17,156.85,158.0,19124.0
2022-03-21 15:30:00,158.09,158.57,157.49,158.06,75217.0,158.09,158.57,157.49,158.06,75217.0
2022-03-22 09:30:00,158.62,159.95,157.31,159.03,15746.0,158.62,159.95,157.31,159.03,15746.0
2022-03-22 10:00:00,159.72,161.31,159.72,161.14,18472.0,159.72,161.31,159.72,161.14,18472.0
2022-03-22 10:30:00,161.3,162.21,161.13,162.2,23496.0,161.3,162.21,161.13,162.2,23496.0
2022-03-22 11:00:00,162.2,162.79,161.94,162.45,16427.0,162.2,162.79,161.94,162.45,16427.0
2022-03-22 11:30:00,162.43,163.16,162.29,163.0,13105.0,162.43,163.16,162.29,163.0,13105.0
2022-03-22 12:00:00,162.9,163.31,162.0,162.12,11948.0,162.9,163.31,162.0,162.12,11948.0
2022-03-22 12:30:00,161.91,162.39,161.35,161.83,7144.0,161.91,162.39,161.35,161.83,7144.0
2022-03-22 13:00:00,161.93,161.96,160.96,161.28,10678.0,161.93,161.96,160.96,161.28,10678.0
2022-03-22 13:30:00,161.24,161.64,160.36,160.36,9478.0,161.24,161.64,160.36,160.36,9478.0
2022-03-22 14:00:00,160.49,160.53,159.8,160.12,11974.0,160.49,160.53,159.8,160.12,11974.0
2022-03-22 14:30:00,160.09,160.39,159.94,160.09,5000.0,160.09,160.39,159.94,160.09,5000.0
2022-03-22 15:00:00,160.17,160.2,159.64,159.78,9925.0,160.17,160.2,159.64,159.78,9925.0
2022-03-22 15:30:00,159.87,160.47,159.65,159.87,33147.0,159.87,160.47,159.65,159.87,33147.0
2022-03-23 09:30:00,158.03,158.1,153.65,153.95,8809.0,158.03,158.1,153.65,153.95,8809.0
2022-03-23 10:00:00,153.8,155.47,153.18,154.44,7528.0,153.8,155.47,153.18,154.44,7528.0
2022-03-23 10:30:00,154.89,155.54,154.82,155.46,5142.0,154.89,155.54,154.82,155.46,5142.0
2022-03-23 11:00:00,155.42,156.17,155.25,155.66,7560.0,155.42,156.17,155.25,155.66,7560.0
2022-03-23 11:30:00,155.74,156.08,155.61,155.95,6400.0,155.74,156.08,155.61,155.95,6400.0
2022-03-23 12:00:00,156.16,156.16,154.01,154.66,9712.0,156.16,156.16,154.01,154.66,9712.0
2022-03-23 12:30:00,154.9,154.99,154.11,154.47,7869.0,154.9,154.99,154.11,154.47,7869.0
2022-03-23 13:00:00,154.21,154.21,152.4,152.46,6688.0,154.21,154.21,152.4,152.46,6688.0
2022-03-23 13:30:00,152.31,152.8,152.15,152.8,10241.0,152.31,152.8,152.15,152.8,10241.0
2022-03-23 14:00:00,152.72,152.81,151.92,152.65,10216.0,152.72,152.81,151.92,152.65,10216.0
2022-03-23 14:30:00,152.8,153.89,152.62,153.45,25806.0,152.8,153.89,152.62,153.45,25806.0
2022-03-23 15:00:00,153.28,153.36,152.17,152.83,10309.0,153.28,153.36,152.17,152.83,10309.0
2022-03-23 15:30:00,152.93,154.33,152.91,153.54,43632.0,152.93,154.33,152.91,153.54,43632.0
2022-03-24 09:30:00,154.86,155.16,153.21,153.73,45929.0,154.86,155.16,153.21,153.73,45929.0
2022-03-24 10:00:00,153.75,155.46,153.29,153.37,10645.0,153.75,155.46,153.29,153.37,10645.0
2022-03-24 10:30:00,153.6,154.68,153.58,154.68,7297.0,153.6,154.68,153.58,154.68,7297.0
2022-03-24 11:00:00,154.59,155.05,154.2,155.0,9490.0,154.59,155.05,154.2,155.0,9490.0
2022-03-24 11:30:00,155.11,155.22,154.74,155.21,6205.0,155.11,155.22,154.74,155.21,6205.0
2022-03-24 12:00:00,155.13,155.45,154.68,155.23,13943.0,155.13,155.45,154.68,155.23,13943.0
2022-03-24 12:30:00,155.38,155.64,154.73,155.55,13418.0,155.38,155.64,154.73,155.55,13418.0
2022-03-24 13:00:00,155.57,155.88,155.2,155.5,4000.0,155.57,155.88,155.2,155.5,4000.0
2022-03-24 13:30:00,155.63,155.98,155.57,155.59,3042.0,155.63,155.98,155.57,155.59,3042.0
2022-03-24 14:00:00,155.48,155.68,155.0,155.07,5698.0,155.48,155.68,155.0,155.07,5698.0
2022-03-24 14:30:00,155.15,156.16,155.07,156.04,9609.0,155.15,156.16,155.07,156.04,9609.0
2022-03-24 15:00:00,155.95,156.23,155.77,156.16,7270.0,155.95,156.23,155.77,156.16,7270.0
2022-03-24 15:30:00,156.12,156.74,155.41,156.72,80037.0,156.12,156.74,155.41,156.72,80037.0
2022-03-25 09:30:00,156.86,157.58,154.05,154.16,9744.0,156.86,157.58,154.05,154.16,9744.0
2022-03-25 10:00:00,154.16,154.35,153.32,154.16,7989.0,154.16,154.35,153.32,154.16,7989.0
2022-03-25 10:30:00,154.21,155.37,153.97,154.46,12767.0,154.21,155.37,153.97,154.46,12767.0
2022-03-25 11:00:00,154.46,154.46,152.74,153.46,13356.0,154.46,154.46,152.74,153.46,13356.0
2022-03-25 11:30:00,153.33,154.29,153.17,153.69,9632.0,153.33,154.29,153.17,153.69,9632.0
2022-03-25 12:00:00,153.78,153.99,153.43,153.8,7144.0,153.78,153.99,153.43,153.8,7144.0
2022-03-25 12:30:00,154.32,154.45,153.56,154.13,5711.0,154.32,154.45,153.56,154.13,5711.0
2022-03-25 13:00:00,154.27,154.27,153.53,153.58,6633.0,154.27,154.27,153.53,153.58,6633.0
2022-03-25 13:30:00,153.69,154.26,153.49,154.17,6034.0,153.69,154.26,153.49,154.17,6034.0
2022-03-25 14:00:00,154.29,154.7,154.18,154.65,3308.0,154.29,154.7,154.18,154.65,3308.0
2022-03-25 14:30:00,154.77,154.85,154.23,154.4,7072.0,154.77,154.85,154.23,154.4,7072.0
2022-03-25 15:00:00,154.29,154.29,153.48,153.51,5770.0,154.29,154.29,153.48,153.51,5770.0
2022-03-25 15:30:00,153.55,154.23,153.35,154.0,27473.0,153.55,154.23,153.35,154.0,27473.0
2022-03-28 09:30:00,154.41,156.99,153.77,154.78,24716.0,154.41,156.99,153.77,154.78,24716.0
2022-03-28 10:00:00,154.52,155.0,152.9,153.29,22755.0,154.52,155.0,152.9,153.29,22755.0
2022-03-28 10:30:00,153.38,153.87,152.86,153.77,17443.0,153.38,153.87,152.86,153.77,17443.0
2022-03-28 11:00:00,153.61,153.61,151.97,152.62,15310.0,153.61,153.61,151.97,152.62,15310.0
2022-03-28 11:30:00,152.75,152.95,151.72,151.72,7303.0,152.75,152.95,151.72,151.72,7303.0
2022-03-28 12:00:00,151.66,152.05,151.1,151.47,8037.0,151.66,152.05,151.1,151.47,8037.0
2022-03-28 12:30:00,151.66,151.81,151.16,151.7,7184.0,151.66,151.81,151.16,151.7,7184.0
2022-03-28 13:00:00,151.72,152.97,151.6,152.51,9266.0,151.72,152.97,151.6,152.51,9266.0
2022-03-28 13:30:00,152.66,153.17,152.66,153.01,4450.0,152.66,153.17,152.66,153.01,4450.0
2022-03-28 14:00:00,153.08,153.41,152.73,153.01,7218.0,153.08,153.41,152.73,153.01,7218.0
2022-03-28 14:30:00,152.95,153.95,152.83,153.92,5235.0,152.95,153.95,152.83,153.92,5235.0
2022-03-28 15:00:00,154.16,154.68,153.85,154.68,8350.0,154.16,154.68,153.85,154.68,8350.0
2022-03-28 15:30:00,154.79,155.14,154.25,155.14,31066.0,154.79,155.14,154.25,155.14,31066.0
2022-03-29 09:30:00,157.32,159.25,157.32,158.0,33392.0,157.32,159.25,157.32,158.0,33392.0
2022-03-29 10:00:00,158.24,158.24,155.58,157.37,7503.0,158.24,158.24,155.58,157.37,7503.0
2022-03-29 10:30:00,157.54,158.29,156.88,157.54,11462.0,157.54,158.29,156.88,157.54,11462.0
2022-03-29 11:00:00,157.55,157.55,156.69,157.08,5988.0,157.55,157.55,156.69,157.08,5988.0
2022-03-29 11:30:00,157.28,158.04,157.19,157.58,4170.0,157.28,158.04,157.19,157.58,4170.0
2022-03-29 12:00:00,157.48,157.74,157.0,157.41,6559.0,157.48,157.74,157.0,157.41,6559.0
2022-03-29 12:30:00,157.41,158.24,157.14,158.24,7874.0,157.41,158.24,157.14,158.24,7874.0
2022-03-29 13:00:00,158.09,158.09,157.3,157.51,4563.0,158.09,158.09,157.3,157.51,4563.0
2022-03-29 13:30:00,157.47,158.62,157.33,158.52,4981.0,157.47,158.62,157.33,158.52,4981.0
2022-03-29 14:00:00,158.6,159.03,158.44,159.02,6769.0,158.6,159.03,158.44,159.02,6769.0
2022-03-29 14:30:00,158.98,159.63,158.98,159.31,7298.0,158.98,159.63,158.98,159.31,7298.0
2022-03-29 15:00:00,159.26,159.5,159.03,159.46,10089.0,159.26,159.5,159.03,159.46,10089.0
2022-03-29 15:30:00,159.46,159.6,158.84,159.28,48264.0,159.46,159.6,158.84,159.28,48264.0
2022-03-30 09:30:00,157.7,158.3,156.47,158.3,15210.0,157.7,158.3,156.47,158.3,15210.0
2022-03-30 10:00:00,158.16,158.47,157.31,157.47,11132.0,158.16,158.47,157.31,157.47,11132.0
2022-03-30 10:30:00,157.53,158.06,156.83,156.87,7866.0,157.53,158.06,156.83,156.87,7866.0
2022-03-30 11:00:00,156.57,157.2,156.34,156.7,5305.0,156.57,157.2,156.34,156.7,5305.0
2022-03-30 11:30:00,157.2,157.63,156.86,157.2,5619.0,157.2,157.63,156.86,157.2,5619.0
2022-03-30 12:00:00,157.1,157.55,156.98,157.55,4424.0,157.1,157.55,156.98,157.55,4424.0
2022-03-30 12:30:00,157.61,157.89,157.39,157.5,7353.0,157.61,157.89,157.39,157.5,7353.0
2022-03-30 13:00:00,157.44,157.6,156.51,156.89,10513.0,157.44,157.6,156.51,156.89,10513.0
2022-03-30 13:30:00,156.77,157.17,156.43,156.62,7087.0,156.77,157.17,156.43,156.62,7087.0
2022-03-30 14:00:00,156.69,156.89,156.01,156.01,5493.0,156.69,156.89,156.01,156.01,5493.0
2022-03-30 14:30:00,156.22,156.66,156.0,156.0,9382.0,156.22,156.66,156.0,156.0,9382.0
2022-03-30 15:00:00,155.98,156.15,155.2,155.6,10370.0,155.98,156.15,155.2,155.6,10370.0
2022-03-30 15:30:00,155.6,155.96,155.03,155.38,49603.0,155.6,155.96,155.03,155.38,49603.0
2022-03-31 09:30:00,149.31,153.47,142.7,149.83,351182.0,149.31,153.47,142.7,149.83,351182.0
2022-03-31 10:00:00,149.69,150.2,148.9,149.31,96957.0,149.69,150.2,148.9,149.31,96957.0
2022-03-31 10:30:00,149.31,149.6,147.94,148.64,51980.0,149.31,149.6,147.94,148.64,51980.0
2022-03-31 11:00:00,148.72,148.94,148.05,148.85,40271.0,148.72,148.94,148.05,148.85,40271.0
2022-03-31 11:30:00,148.75,149.46,148.26,148.85,27909.0,148.75,149.46,148.26,148.85,27909.0
2022-03-31 12:00:00,148.93,149.07,147.98,148.61,36769.0,148.93,149.07,147.98,148.61,36769.0
2022-03-31 12:30:00,148.52,148.61,147.55,147.59,18635.0,148.52,148.61,147.55,147.59,18635.0
2022-03-31 13:00:00,147.64,148.51,147.53,148.4,13227.0,147.64,148.51,147.53,148.4,13227.0
2022-03-31 13:30:00,148.53,148.94,148.32,148.69,21883.0,148.53,148.94,148.32,148.69,21883.0
2022-03-31 14:00:00,148.63,148.82,147.39,147.64,24465.0,148.63,148.82,147.39,147.64,24465.0
2022-03-31 14:30:00,147.58,147.67,146.41,147.01,67739.0,147.58,147.67,146.41,147.01,67739.0
2022-03-31 15:00:00,147.06,147.48,145.33,145.99,121794.0,147.06,147.48,145.33,145.99,121794.0
2022-03-31 15:30:00,145.97,146.24,145.07,145.53,382266.0,145.97,146.24,145.07,145.53,382266.0
2022-04-01 09:30:00,147.97,149.46,147.05,149.0,49564.0,147.97,149.46,147.05,149.0,49564.0
2022-04-01 10:00:00,149.0,149.34,147.47,148.48,100998.0,149.0,149.34,147.47,148.48,100998.0
2022-04-01 10:30:00,148.52,149.51,147.62,148.11,49881.0,148.52,149.51,147.62,148.11,49881.0
2022-04-01 11:00:00,148.09,148.57,147.37,147.58,42086.0,148.09,148.57,147.37,147.58,42086.0
2022-04-01 11:30:00,147.54,148.45,147.0,147.5,78861.0,147.54,148.45,147.0,147.5,78861.0
2022-04-01 12:00:00,147.27,148.03,146.71,147.8,24358.0,147.27,148.03,146.71,147.8,24358.0
2022-04-01 12:30:00,147.76,148.0,146.87,146.92,67135.0,147.76,148.0,146.87,146.92,67135.0
2022-04-01 13:00:00,146.92,148.2,146.51,147.97,216767.0,146.92,148.2,146.51,147.97,216767.0
2022-04-01 13:30:00,147.9,149.84,147.45,149.54,228154.0,147.9,149.84,147.45,149.54,228154.0
2022-04-01 14:00:00,149.68,150.12,149.32,149.64,35421.0,149.68,150.12,149.32,149.64,35421.0
2022-04-01 14:30:00,149.55,149.76,148.7,148.93,174160.0,149.55,149.76,148.7,148.93,174160.0
2022-04-01 15:00:00,148.93,150.88,148.93,150.3,98351.0,148.93,150.88,148.93,150.3,98351.0
2022-04-01 15:30:00,150.4,151.88,150.15,151.77,131973.0,150.4,151.88,150.15,151.77,131973.0
2022-04-04 09:30:00,152.7,154.51,150.91,151.22,49816.0,152.7,154.51,150.91,151.22,49816.0
2022-04-04 10:00:00,151.0,151.95,150.31,151.15,22475.0,151.0,151.95,150.31,151.15,22475.0
2022-04-04 10:30:00,151.18,151.52,149.75,150.41,75740.0,151.18,151.52,149.75,150.41,75740.0
2022-04-04 11:00:00,150.37,151.37,150.14,150.92,68445.0,150.37,151.37,150.14,150.92,68445.0
2022-04-04 11:30:00,150.92,151.65,150.79,151.4,284442.0,150.92,151.65,150.79,151.4,284442.0
2022-04-04 12:00:00,151.4,151.54,150.52,150.7,46750.0,151.4,151.54,150.52,150.7,46750.0
2022-04-04 12:30:00,150.68,151.04,149.68,149.69,53061.0,150.68,151.04,149.68,149.69,53061.0
2022-04-04 13:00:00,149.49,150.37,149.23,149.94,31120.0,149.49,150.37,149.23,149.94,31120.0
2022-04-04 13:30:00,149.99,150.54,149.99,150.42,17586.0,149.99,150.54,149.99,150.42,17586.0
2022-04-04 14:00:00,150.37,150.76,149.92,150.13,139967.0,150.37,150.76,149.92,150.13,139967.0
2022-04-04 14:30:00,150.16,151.18,150.14,150.51,30849.0,150.16,151.18,150.14,150.51,30849.0
2022-04-04 15:00:00,150.65,150.83,150.23,150.5,125560.0,150.65,150.83,150.23,150.5,125560.0
2022-04-04 15:30:00,150.39,150.66,149.46,150.47,301609.0,150.39,150.66,149.46,150.47,301609.0
2022-04-05 09:30:00,150.53,151.74,149.94,150.74,34228.0,150.53,151.74,149.94,150.74,34228.0
2022-04-05 10:00:00,150.63,151.14,148.34,149.49,23239.0,150.63,151.14,148.34,149.49,23239.0
2022-04-05 10:30:00,149.54,150.78,149.42,150.56,19389.0,149.54,150.78,149.42,150.56,19389.0
2022-04-05 11:00:00,150.64,150.65,148.86,148.88,21628.0,150.64,150.65,148.86,148.88,21628.0
2022-04-05 11:30:00,148.88,148.98,146.93,147.32,32705.0,148.88,148.98,146.93,147.32,32705.0
2022-04-05 12:00:00,147.31,148.03,146.57,146.63,25702.0,147.31,148.03,146.57,146.63,25702.0
2022-04-05 12:30:00,146.77,147.37,146.14,146.66,12523.0,146.77,147.37,146.14,146.66,12523.0
2022-04-05 13:00:00,146.71,146.8,146.29,146.44,17852.0,146.71,146.8,146.29,146.44,17852.0
2022-04-05 13:30:00,146.5,146.5,145.4,145.52,30243.0,146.5,146.5,145.4,145.52,30243.0
2022-04-05 14:00:00,145.49,147.65,144.87,145.49,123732.0,145.49,147.65,144.87,145.49,123732.0
2022-04-05 14:30:00,145.47,145.57,144.35,144.45,116689.0,145.47,145.57,144.35,144.45,116689.0
2022-04-05 15:00:00,144.6,144.7,143.34,144.26,55579.0,144.6,144.7,143.34,144.26,55579.0
2022-04-05 15:30:00,144.32,145.19,144.22,145.13,172367.0,144.32,145.19,144.22,145.13,172367.0
2022-04-06 09:30:00,144.53,145.04,143.18,143.99,74218.0,144.53,145.04,143.18,143.99,74218.0
2022-04-06 10:00:00,144.0,144.07,141.87,142.08,29430.0,144.0,144.07,141.87,142.08,29430.0
2022-04-06 10:30:00,141.95,142.19,140.98,141.44,113984.0,141.95,142.19,140.98,141.44,113984.0
2022-04-06 11:00:00,141.32,144.14,141.25,143.83,54459.0,141.32,144.14,141.25,143.83,54459.0
2022-04-06 11:30:00,143.81,144.71,143.54,143.78,29064.0,143.81,144.71,143.54,143.78,29064.0
2022-04-06 12:00:00,143.78,144.25,143.45,143.72,18346.0,143.78,144.25,143.45,143.72,18346.0
2022-04-06 12:30:00,143.66,145.06,143.66,144.78,91720.0,143.66,145.06,143.66,144.78,91720.0
2022-04-06 13:00:00,144.67,145.41,144.58,144.83,29806.0,144.67,145.41,144.58,144.83,29806.0
2022-04-06 13:30:00,144.79,145.48,144.55,144.88,31917.0,144.79,145.48,144.55,144.88,31917.0
2022-04-06 14:00:00,144.96,145.79,143.39,144.52,44957.0,144.96,145.79,143.39,144.52,44957.0
2022-04-06 14:30:00,144.56,145.85,144.44,145.85,36209.0,144.56,145.85,144.44,145.85,36209.0
2022-04-06 15:00:00,145.96,146.32,145.44,146.32,78390.0,145.96,146.32,145.44,146.32,78390.0
2022-04-06 15:30:00,146.19,147.05,145.65,146.21,153195.0,146.19,147.05,145.65,146.21,153195.0
2022-04-07 09:30:00,145.0,148.77,145.0,148.77,60306.0,145.0,148.77,145.0,148.77,60306.0
2022-04-07 10:00:00,148.5,149.1,146.51,146.88,19875.0,148.5,149.1,146.51,146.88,19875.0
2022-04-07 10:30:00,147.09,147.68,145.6,146.18,46121.0,147.09,147.68,145.6,146.18,46121.0
2022-04-07 11:00:00,146.33,146.53,145.27,145.27,41352.0,146.33,146.53,145.27,145.27,41352.0
2022-04-07 11:30:00,145.33,145.74,145.15,145.59,9728.0,145.33,145.74,145.15,145.59,9728.0
2022-04-07 12:00:00,145.65,146.11,145.46,145.97,17606.0,145.65,146.11,145.46,145.97,17606.0
2022-04-07 12:30:00,146.09,146.09,145.33,145.61,7747.0,146.09,146.09,145.33,145.61,7747.0
2022-04-07 13:00:00,145.89,146.7,145.8,146.7,9072.0,145.89,146.7,145.8,146.7,9072.0
2022-04-07 13:30:00,146.8,147.0,146.01,147.0,11781.0,146.8,147.0,146.01,147.0,11781.0
2022-04-07 14:00:00,146.73,147.01,146.44,146.51,9208.0,146.73,147.01,146.44,146.51,9208.0
2022-04-07 14:30:00,146.47,147.49,146.3,147.36,11233.0,146.47,147.49,146.3,147.36,11233.0
2022-04-07 15:00:00,147.28,148.11,147.28,147.73,15210.0,147.28,148.11,147.28,147.73,15210.0
2022-04-07 15:30:00,147.72,148.64,147.15,147.29,70410.0,147.72,148.64,147.15,147.29,70410.0
2022-04-08 09:30:00,147.22,147.22,144.97,144.97,9824.0,147.22,147.22,144.97,144.97,9824.0
2022-04-08 10:00:00,144.94,146.46,144.94,145.94,10997.0,144.94,146.46,144.94,145.94,10997.0
2022-04-08 10:30:00,145.94,146.16,145.09,145.77,6955.0,145.94,146.16,145.09,145.77,6955.0
2022-04-08 11:00:00,145.87,146.64,145.47,145.87,6403.0,145.87,146.64,145.47,145.87,6403.0
2022-04-08 11:30:00,145.55,146.05,145.32,145.55,11108.0,145.55,146.05,145.32,145.55,11108.0
2022-04-08 12:00:00,145.56,146.07,145.26,145.51,9038.0,145.56,146.07,145.26,145.51,9038.0
2022-04-08 12:30:00,145.34,145.72,145.17,145.31,7609.0,145.34,145.72,145.17,145.31,7609.0
2022-04-08 13:00:00,145.29,145.59,145.16,145.25,5191.0,145.29,145.59,145.16,145.25,5191.0
2022-04-08 13:30:00,145.32,145.34,144.71,145.01,9445.0,145.32,145.34,144.71,145.01,9445.0
2022-04-08 14:00:00,144.87,145.33,144.42,144.51,6170.0,144.87,145.33,144.42,144.51,6170.0
2022-04-08 14:30:00,144.47,144.85,144.1,144.65,8628.0,144.47,144.85,144.1,144.65,8628.0
2022-04-08 15:00:00,144.6,144.83,144.45,144.59,9804.0,144.6,144.83,144.45,144.59,9804.0
2022-04-08 15:30:00,144.63,144.69,143.9,144.01,45391.0,144.63,144.69,143.9,144.01,45391.0
2022-04-11 09:30:00,142.47,143.36,140.72,141.96,7716.0,142.47,143.36,140.72,141.96,7716.0
2022-04-11 10:00:00,142.18,142.64,140.73,140.93,5749.0,142.18,142.64,140.73,140.93,5749.0
2022-04-11 10:30:00,141.05,141.71,140.18,140.79,7248.0,141.05,141.71,140.18,140.79,7248.0
2022-04-11 11:00:00,140.93,141.23,140.4,141.09,9632.0,140.93,141.23,140.4,141.09,9632.0
2022-04-11 11:30:00,141.09,141.35,140.7,140.7,6448.0,141.09,141.35,140.7,140.7,6448.0
2022-04-11 12:00:00,140.68,140.86,140.63,140.7,7322.0,140.68,140.86,140.63,140.7,7322.0
2022-04-11 12:30:00,140.85,141.79,140.78,141.74,4628.0,140.85,141.79,140.78,141.74,4628.0
2022-04-11 13:00:00,142.02,142.12,141.48,141.86,5634.0,142.02,142.12,141.48,141.86,5634.0
2022-04-11 13:30:00,142.1,142.11,141.18,141.51,6224.0,142.1,142.11,141.18,141.51,6224.0
2022-04-11 14:00:00,141.34,141.83,141.08,141.1,6345.0,141.34,141.83,141.08,141.1,6345.0
2022-04-11 14:30:00,141.15,141.58,140.9,141.49,8110.0,141.15,141.58,140.9,141.49,8110.0
2022-04-11 15:00:00,141.43,141.53,140.82,140.92,5969.0,141.43,141.53,140.82,140.92,5969.0
2022-04-11 15:30:00,140.9,140.91,139.53,139.73,31216.0,140.9,140.91,139.53,139.73,31216.0
2022-04-12 09:30:00,140.96,143.12,140.8,142.78,19855.0,140.96,143.12,140.8,142.78,19855.0
2022-04-12 10:00:00,142.86,143.1,140.77,140.87,17007.0,142.86,143.1,140.77,140.87,17007.0
2022-04-12 10:30:00,140.83,140.85,139.7,140.06,11741.0,140.83,140.85,139.7,140.06,11741.0
2022-04-12 11:00:00,140.05,140.8,139.71,140.77,14712.0,140.05,140.8,139.71,140.77,14712.0
2022-04-12 11:30:00,141.06,141.66,140.57,141.16,131049.0,141.06,141.66,140.57,141.16,131049.0
2022-04-12 12:00:00,141.17,141.17,139.44,139.57,15268.0,141.17,141.17,139.44,139.57,15268.0
2022-04-12 12:30:00,139.47,139.86,138.75,139.86,17931.0,139.47,139.86,138.75,139.86,17931.0
2022-04-12 13:00:00,139.74,139.77,138.78,139.42,8656.0,139.74,139.77,138.78,139.42,8656.0
2022-04-12 13:30:00,139.39,139.96,138.5,138.58,21693.0,139.39,139.96,138.5,138.58,21693.0
2022-04-12 14:00:00,138.6,139.29,138.23,138.33,7056.0,138.6,139.29,138.23,138.33,7056.0
2022-04-12 14:30:00,138.32,138.45,137.81,137.86,9244.0,138.32,138.45,137.81,137.86,9244.0
2022-04-12 15:00:00,137.88,137.88,137.14,137.31,7944.0,137.88,137.88,137.14,137.31,7944.0
2022-04-12 15:30:00,137.32,138.01,137.11,137.45,42930.0,137.32,138.01,137.11,137.45,42930.0
2022-04-13 09:30:00,136.76,138.03,136.32,137.63,36787.0,136.76,138.03,136.32,137.63,36787.0
2022-04-13 10:00:00,137.39,137.39,136.32,136.95,21542.0,137.39,137.39,136.32,136.95,21542.0
2022-04-13 10:30:00,137.31,137.31,136.15,136.93,39659.0,137.31,137.31,136.15,136.93,39659.0
2022-04-13 11:00:00,136.96,137.86,136.86,137.86,23549.0,136.96,137.86,136.86,137.86,23549.0
2022-04-13 11:30:00,137.92,138.1,137.13,137.27,11870.0,137.92,138.1,137.13,137.27,11870.0
2022-04-13 12:00:00,137.15,137.52,137.03,137.33,7506.0,137.15,137.52,137.03,137.33,7506.0
2022-04-13 12:30:00,137.34,138.51,137.34,138.51,12380.0,137.34,138.51,137.34,138.51,12380.0
2022-04-13 13:00:00,138.7,138.87,138.27,138.47,15577.0,138.7,138.87,138.27,138.47,15577.0
2022-04-13 13:30:00,138.47,138.47,137.48,137.9,15181.0,138.47,138.47,137.48,137.9,15181.0
2022-04-13 14:00:00,137.92,138.28,137.59,137.61,90134.0,137.92,138.28,137.59,137.61,90134.0
2022-04-13 14:30:00,137.67,137.97,137.55,137.89,34651.0,137.67,137.97,137.55,137.89,34651.0
2022-04-13 15:00:00,137.86,137.9,137.49,137.82,10807.0,137.86,137.9,137.49,137.82,10807.0
2022-04-13 15:30:00,137.83,137.93,137.27,137.79,138624.0,137.83,137.93,137.27,137.79,138624.0
2022-04-14 09:30:00,139.1,139.1,135.52,136.23,12535.0,139.1,139.1,135.52,136.23,12535.0
2022-04-14 10:00:00,136.02,136.25,135.2,135.34,6772.0,136.02,136.25,135.2,135.34,6772.0
2022-04-14 10:30:00,135.42,135.47,134.62,135.15,19070.0,135.42,135.47,134.62,135.15,19070.0
2022-04-14 11:00:00,135.04,135.75,134.92,135.61,15035.0,135.04,135.75,134.92,135.61,15035.0
2022-04-14 11:30:00,135.95,135.95,134.89,134.89,5194.0,135.95,135.95,134.89,134.89,5194.0
2022-04-14 12:00:00,134.76,135.18,134.69,135.12,7273.0,134.76,135.18,134.69,135.12,7273.0
2022-04-14 12:30:00,134.89,135.8,134.88,135.8,9105.0,134.89,135.8,134.88,135.8,9105.0
2022-04-14 13:00:00,136.11,136.11,135.59,135.77,8183.0,136.11,136.11,135.59,135.77,8183.0
2022-04-14 13:30:00,135.97,136.48,135.95,136.05,4350.0,135.97,136.48,135.95,136.05,4350.0
2022-04-14 14:00:00,136.2,136.28,135.68,136.06,8240.0,136.2,136.28,135.68,136.06,8240.0
2022-04-14 14:30:00,136.06,136.06,135.13,135.2,9958.0,136.06,136.06,135.13,135.2,9958.0
2022-04-14 15:00:00,135.26,135.51,135.08,135.11,14878.0,135.26,135.51,135.08,135.11,14878.0
2022-04-14 15:30:00,135.11,135.16,134.67,134.88,64578.0,135.11,135.16,134.67,134.88,64578.0
2022-04-18 09:30:00,134.12,134.75,131.11,132.26,23783.0,134.12,134.75,131.11,132.26,23783.0
2022-04-18 10:00:00,131.92,132.88,131.92,131.93,12081.0,131.92,132.88,131.92,131.93,12081.0
2022-04-18 10:30:00,131.78,131.79,131.17,131.66,8865.0,131.78,131.79,131.17,131.66,8865.0
2022-04-18 11:00:00,131.69,131.87,130.83,131.16,9381.0,131.69,131.87,130.83,131.16,9381.0
2022-04-18 11:30:00,131.23,131.24,130.3,130.54,13926.0,131.23,131.24,130.3,130.54,13926.0
2022-04-18 12:00:00,130.43,130.46,129.69,130.23,11910.0,130.43,130.46,129.69,130.23,11910.0
2022-04-18 12:30:00,130.06,130.62,129.89,130.62,7590.0,130.06,130.62,129.89,130.62,7590.0
2022-04-18 13:00:00,130.78,130.9,130.14,130.8,16665.0,130.78,130.9,130.14,130.8,16665.0
2022-04-18 13:30:00,130.76,132.16,130.76,131.78,13079.0,130.76,132.16,130.76,131.78,13079.0
2022-04-18 14:00:00,131.71,131.96,131.26,131.75,16998.0,131.71,131.96,131.26,131.75,16998.0
2022-04-18 14:30:00,131.77,132.23,131.75,131.97,17054.0,131.77,132.23,131.75,131.97,17054.0
2022-04-18 15:00:00,132.03,132.09,130.32,130.37,15494.0,132.03,132.09,130.32,130.37,15494.0
2022-04-18 15:30:00,130.26,130.33,129.68,130.09,64466.0,130.26,130.33,129.68,130.09,64466.0
2022-04-19 09:30:00,130.36,134.06,130.36,134.05,41450.0,130.36,134.06,130.36,134.05,41450.0
2022-04-19 10:00:00,134.31,135.8,133.96,135.57,20889.0,134.31,135.8,133.96,135.57,20889.0
2022-04-19 10:30:00,135.61,136.19,135.32,135.76,13663.0,135.61,136.19,135.32,135.76,13663.0
2022-04-19 11:00:00,135.65,136.79,135.41,136.79,28090.0,135.65,136.79,135.41,136.79,28090.0
2022-04-19 11:30:00,136.99,137.38,136.51,137.13,32546.0,136.99,137.38,136.51,137.13,32546.0
2022-04-19 12:00:00,137.18,137.64,136.92,137.05,27278.0,137.18,137.64,136.92,137.05,27278.0
2022-04-19 12:30:00,137.12,137.24,136.48,137.09,8614.0,137.12,137.24,136.48,137.09,8614.0
2022-04-19 13:00:00,137.1,137.39,136.51,136.63,11129.0,137.1,137.39,136.51,136.63,11129.0
2022-04-19 13:30:00,136.68,136.72,136.01,136.56,7688.0,136.68,136.72,136.01,136.56,7688.0
2022-04-19 14:00:00,136.52,136.52,135.82,136.15,8956.0,136.52,136.52,135.82,136.15,8956.0
2022-04-19 14:30:00,136.18,136.35,136.1,136.24,7677.0,136.18,136.35,136.1,136.24,7677.0
2022-04-19 15:00:00,136.23,136.72,136.0,136.65,14994.0,136.23,136.72,136.0,136.65,14994.0
2022-04-19 15:30:00,136.63,136.7,135.92,136.34,73057.0,136.63,136.7,135.92,136.34,73057.0
2022-04-20 09:30:00,139.29,139.34,135.05,135.74,18502.0,139.29,139.34,135.05,135.74,18502.0
2022-04-20 10:00:00,135.8,137.34,135.78,137.19,14416.0,135.8,137.34,135.78,137.19,14416.0
2022-04-20 10:30:00,137.18,138.41,137.18,138.35,12050.0,137.18,138.41,137.18,138.35,12050.0
2022-04-20 11:00:00,138.39,138.45,137.71,138.18,13969.0,138.39,138.45,137.71,138.18,13969.0
2022-04-20 11:30:00,138.2,138.7,137.9,138.58,21025.0,138.2,138.7,137.9,138.58,21025.0
2022-04-20 12:00:00,138.54,139.55,138.21,138.38,15724.0,138.54,139.55,138.21,138.38,15724.0
2022-04-20 12:30:00,138.45,139.19,138.45,138.95,12827.0,138.45,139.19,138.45,138.95,12827.0
2022-04-20 13:00:00,139.01,139.33,138.89,139.06,5707.0,139.01,139.33,138.89,139.06,5707.0
2022-04-20 13:30:00,139.12,139.18,137.84,137.98,8731.0,139.12,139.18,137.84,137.98,8731.0
2022-04-20 14:00:00,137.95,138.09,137.28,137.29,7500.0,137.95,138.09,137.28,137.29,7500.0
2022-04-20 14:30:00,137.26,137.32,136.46,136.57,12364.0,137.26,137.32,136.46,136.57,12364.0
2022-04-20 15:00:00,136.68,137.52,136.68,137.33,9538.0,136.68,137.52,136.68,137.33,9538.0
2022-04-20 15:30:00,137.37,137.52,136.15,136.25,59875.0,137.37,137.52,136.15,136.25,59875.0
2022-04-21 09:30:00,137.42,138.14,135.51,135.73,17137.0,137.42,138.14,135.51,135.73,17137.0
2022-04-21 10:00:00,135.8,136.0,134.32,135.41,9950.0,135.8,136.0,134.32,135.41,9950.0
2022-04-21 10:30:00,135.4,135.67,133.33,133.34,13211.0,135.4,135.67,133.33,133.34,13211.0
2022-04-21 11:00:00,133.17,134.75,132.89,134.5,12880.0,133.17,134.75,132.89,134.5,12880.0
2022-04-21 11:30:00,134.01,134.07,132.68,132.69,15173.0,134.01,134.07,132.68,132.69,15173.0
2022-04-21 12:00:00,132.85,133.47,132.71,132.83,7695.0,132.85,133.47,132.71,132.83,7695.0
2022-04-21 12:30:00,132.7,133.15,132.48,132.48,3629.0,132.7,133.15,132.48,132.48,3629.0
2022-04-21 13:00:00,132.55,132.73,131.85,132.73,12959.0,132.55,132.73,131.85,132.73,12959.0
2022-04-21 13:30:00,132.66,132.66,131.61,131.61,27891.0,132.66,132.66,131.61,131.61,27891.0
2022-04-21 14:00:00,131.59,131.79,131.23,131.4,21301.0,131.59,131.79,131.23,131.4,21301.0
2022-04-21 14:30:00,131.19,131.91,131.0,131.16,13289.0,131.19,131.91,131.0,131.16,13289.0
2022-04-21 15:00:00,131.17,131.55,130.74,131.4,8782.0,131.17,131.55,130.74,131.4,8782.0
2022-04-21 15:30:00,131.39,131.39,130.17,130.32,62265.0,131.39,131.39,130.17,130.32,62265.0
2022-04-22 09:30:00,130.3,130.67,128.11,128.55,16924.0,130.3,130.67,128.11,128.55,16924.0
2022-04-22 10:00:00,128.44,129.33,127.28,127.34,9749.0,128.44,129.33,127.28,127.34,9749.0
2022-04-22 10:30:00,126.9,127.95,126.9,127.38,13787.0,126.9,127.95,126.9,127.38,13787.0
2022-04-22 11:00:00,127.32,127.55,126.81,127.35,22802.0,127.32,127.55,126.81,127.35,22802.0
2022-04-22 11:30:00,127.45,127.61,126.01,126.3,16956.0,127.45,127.61,126.01,126.3,16956.0
2022-04-22 12:00:00,126.3,126.5,125.85,126.13,17361.0,126.3,126.5,125.85,126.13,17361.0
2022-04-22 12:30:00,126.01,126.89,125.89,126.12,9503.0,126.01,126.89,125.89,126.12,9503.0
2022-04-22 13:00:00,126.27,126.27,125.61,126.11,14464.0,126.27,126.27,125.61,126.11,14464.0
2022-04-22 13:30:00,126.08,126.33,125.61,126.09,11316.0,126.08,126.33,125.61,126.09,11316.0
2022-04-22 14:00:00,125.94,126.11,125.38,126.11,10949.0,125.94,126.11,125.38,126.11,10949.0
2022-04-22 14:30:00,126.06,126.17,125.31,125.57,10992.0,126.06,126.17,125.31,125.57,10992.0
2022-04-22 15:00:00,125.6,126.01,125.1,125.57,16196.0,125.6,126.01,125.1,125.57,16196.0
2022-04-22 15:30:00,125.45,126.15,124.65,124.92,85727.0,125.45,126.15,124.65,124.92,85727.0
2022-04-25 09:30:00,125.23,126.82,124.43,124.69,18757.0,125.23,126.82,124.43,124.69,18757.0
2022-04-25 10:00:00,125.36,125.78,124.53,125.69,11079.0,125.36,125.78,124.53,125.69,11079.0
2022-04-25 10:30:00,125.64,126.53,124.28,124.45,27249.0,125.64,126.53,124.28,124.45,27249.0
2022-04-25 11:00:00,124.48,125.15,124.16,124.81,8960.0,124.48,125.15,124.16,124.81,8960.0
2022-04-25 11:30:00,124.77,125.01,123.69,123.95,7230.0,124.77,125.01,123.69,123.95,7230.0
2022-04-25 12:00:00,123.83,124.89,123.54,124.89,9817.0,123.83,124.89,123.54,124.89,9817.0
2022-04-25 12:30:00,124.66,125.02,124.27,124.32,5792.0,124.66,125.02,124.27,124.32,5792.0
2022-04-25 13:00:00,124.47,124.81,123.7,124.01,7762.0,124.47,124.81,123.7,124.01,7762.0
2022-04-25 13:30:00,124.07,124.33,123.8,123.93,8212.0,124.07,124.33,123.8,123.93,8212.0
2022-04-25 14:00:00,123.94,124.62,123.41,124.39,10862.0,123.94,124.62,123.41,124.39,10862.0
2022-04-25 14:30:00,124.26,124.26,123.26,123.36,20442.0,124.26,124.26,123.26,123.36,20442.0
2022-04-25 15:00:00,123.39,124.02,122.72,123.91,25429.0,123.39,124.02,122.72,123.91,25429.0
2022-04-25 15:30:00,123.87,124.14,123.37,123.71,163603.0,123.87,124.14,123.37,123.71,163603.0
2022-04-26 09:30:00,123.52,124.5,121.14,121.16,32116.0,123.52,124.5,121.14,121.16,32116.0
2022-04-26 10:00:00,121.42,121.42,120.18,120.73,16464.0,121.42,121.42,120.18,120.73,16464.0
2022-04-26 10:30:00,120.72,121.48,120.23,121.05,40578.0,120.72,121.48,120.23,121.05,40578.0
2022-04-26 11:00:00,120.96,120.96,120.29,120.74,18267.0,120.96,120.96,120.29,120.74,18267.0
2022-04-26 11:30:00,120.67,120.79,120.14,120.43,21321.0,120.67,120.79,120.14,120.43,21321.0
2022-04-26 12:00:00,120.5,121.45,120.45,121.45,23818.0,120.5,121.45,120.45,121.45,23818.0
2022-04-26 12:30:00,121.47,121.47,120.41,120.8,11492.0,121.47,121.47,120.41,120.8,11492.0
2022-04-26 13:00:00,120.83,120.83,119.18,119.39,12334.0,120.83,120.83,119.18,119.39,12334.0
2022-04-26 13:30:00,119.31,119.85,119.31,119.67,8317.0,119.31,119.85,119.31,119.67,8317.0
2022-04-26 14:00:00,119.83,120.59,119.39,120.2,13190.0,119.83,120.59,119.39,120.2,13190.0
2022-04-26 14:30:00,120.13,120.51,119.81,120.31,13437.0,120.13,120.51,119.81,120.31,13437.0
2022-04-26 15:00:00,120.47,120.6,118.86,118.99,18702.0,120.47,120.6,118.86,118.99,18702.0
2022-04-26 15:30:00,118.94,119.01,118.15,118.61,101350.0,118.94,119.01,118.15,118.61,101350.0
2022-04-27 09:30:00,118.69,120.51,118.69,119.91,20114.0,118.69,120.51,118.69,119.91,20114.0
2022-04-27 10:00:00,120.03,120.37,117.89,118.01,30368.0,120.03,120.37,117.89,118.01,30368.0
2022-04-27 10:30:00,118.11,119.15,117.78,117.94,27404.0,118.11,119.15,117.78,117.94,27404.0
2022-04-27 11:00:00,118.03,118.7,117.44,118.48,20371.0,118.03,118.7,117.44,118.48,20371.0
2022-04-27 11:30:00,118.45,118.9,117.7,118.13,19307.0,118.45,118.9,117.7,118.13,19307.0
2022-04-27 12:00:00,118.07,119.12,117.78,118.97,17030.0,118.07,119.12,117.78,118.97,17030.0
2022-04-27 12:30:00,118.92,118.99,118.1,118.18,20048.0,118.92,118.99,118.1,118.18,20048.0
2022-04-27 13:00:00,118.08,118.44,116.74,117.71,29508.0,118.08,118.44,116.74,117.71,29508.0
2022-04-27 13:30:00,117.71,118.76,117.29,118.58,19987.0,117.71,118.76,117.29,118.58,19987.0
2022-04-27 14:00:00,118.59,118.7,117.92,118.32,21996.0,118.59,118.7,117.92,118.32,21996.0
2022-04-27 14:30:00,118.22,118.9,117.67,117.67,25712.0,118.22,118.9,117.67,117.67,25712.0
2022-04-27 15:00:00,117.67,117.9,117.18,117.54,23589.0,117.67,117.9,117.18,117.54,23589.0
2022-04-27 15:30:00,117.38,117.68,116.78,117.02,77740.0,117.38,117.68,116.78,117.02,77740.0
2022-04-28 09:30:00,119.84,120.35,116.51,117.35,40728.0,119.84,120.35,116.51,117.35,40728.0
2022-04-28 10:00:00,117.26,117.29,115.31,115.31,28065.0,117.26,117.29,115.31,115.31,28065.0
2022-04-28 10:30:00,115.3,115.65,114.76,115.23,15731.0,115.3,115.65,114.76,115.23,15731.0
2022-04-28 11:00:00,115.16,115.99,114.92,115.06,13911.0,115.16,115.99,114.92,115.06,13911.0
2022-04-28 11:30:00,115.12,115.54,113.65,114.11,20041.0,115.12,115.54,113.65,114.11,20041.0
2022-04-28 12:00:00,114.1,115.74,113.89,115.61,19830.0,114.1,115.74,113.89,115.61,19830.0
2022-04-28 12:30:00,115.68,116.55,115.57,116.42,22956.0,115.68,116.55,115.57,116.42,22956.0
2022-04-28 13:00:00,116.42,117.52,116.33,117.4,23218.0,116.42,117.52,116.33,117.4,23218.0
2022-04-28 13:30:00,117.36,118.05,116.25,117.29,108032.0,117.36,118.05,116.25,117.29,108032.0
2022-04-28 14:00:00,117.34,118.57,116.78,117.39,132281.0,117.34,118.57,116.78,117.39,132281.0
2022-04-28 14:30:00,117.4,119.06,116.91,118.95,105731.0,117.4,119.06,116.91,118.95,105731.0
2022-04-28 15:00:00,119.01,119.08,118.62,118.69,23340.0,119.01,119.08,118.62,118.69,23340.0
2022-04-28 15:30:00,118.73,118.8,117.8,118.21,109166.0,118.73,118.8,117.8,118.21,109166.0
2022-04-29 09:30:00,118.48,120.26,117.94,119.6,18345.0,118.48,120.26,117.94,119.6,18345.0
2022-04-29 10:00:00,119.81,119.81,117.67,117.81,10117.0,119.81,119.81,117.67,117.81,10117.0
2022-04-29 10:30:00,117.96,118.66,117.78,117.9,18185.0,117.96,118.66,117.78,117.9,18185.0
2022-04-29 11:00:00,117.99,118.27,117.53,117.98,10501.0,117.99,118.27,117.53,117.98,10501.0
2022-04-29 11:30:00,118.09,118.64,118.0,118.42,7620.0,118.09,118.64,118.0,118.42,7620.0
2022-04-29 12:00:00,118.03,118.03,116.83,116.93,16783.0,118.03,118.03,116.83,116.93,16783.0
2022-04-29 12:30:00,116.89,116.9,116.03,116.27,16076.0,116.89,116.9,116.03,116.27,16076.0
2022-04-29 13:00:00,116.3,116.98,116.25,116.78,9295.0,116.3,116.98,116.25,116.78,9295.0
2022-04-29 13:30:00,116.69,116.86,115.71,115.92,6536.0,116.69,116.86,115.71,115.92,6536.0
2022-04-29 14:00:00,115.88,116.16,115.4,115.76,28940.0,115.88,116.16,115.4,115.76,28940.0
2022-04-29 14:30:00,115.71,115.96,115.12,115.49,18495.0,115.71,115.96,115.12,115.49,18495.0
2022-04-29 15:00:00,115.52,115.52,114.23,114.35,21288.0,115.52,115.52,114.23,114.35,21288.0
2022-04-29 15:30:00,114.37,114.5,112.81,112.94,190038.0,114.37,114.5,112.81,112.94,190038.0
2022-05-02 09:30:00,112.55,116.84,112.07,116.54,119687.0,112.55,116.84,112.07,116.54,119687.0
2022-05-02 10:00:00,116.32,117.71,115.07,117.71,47619.0,116.32,117.71,115.07,117.71,47619.0
2022-05-02 10:30:00,117.61,118.15,116.72,117.31,53597.0,117.61,118.15,116.72,117.31,53597.0
2022-05-02 11:00:00,117.32,117.45,115.45,116.84,50668.0,117.32,117.45,115.45,116.84,50668.0
2022-05-02 11:30:00,116.87,116.98,116.15,116.89,27439.0,116.87,116.98,116.15,116.89,27439.0
2022-05-02 12:00:00,116.9,117.79,116.4,117.4,25114.0,116.9,117.79,116.4,117.4,25114.0
2022-05-02 12:30:00,117.47,117.83,116.29,116.52,36943.0,117.47,117.83,116.29,116.52,36943.0
2022-05-02 13:00:00,116.51,116.7,115.96,116.32,44628.0,116.51,116.7,115.96,116.32,44628.0
2022-05-02 13:30:00,116.33,116.67,115.67,116.28,26682.0,116.33,116.67,115.67,116.28,26682.0
2022-05-02 14:00:00,116.2,117.14,115.87,116.21,36408.0,116.2,117.14,115.87,116.21,36408.0
2022-05-02 14:30:00,116.21,117.4,116.17,116.84,22974.0,116.21,117.4,116.17,116.84,22974.0
2022-05-02 15:00:00,117.09,118.75,116.84,118.52,44799.0,117.09,118.75,116.84,118.52,44799.0
2022-05-02 15:30:00,118.5,119.37,118.28,119.2,129303.0,118.5,119.37,118.28,119.2,129303.0
2022-05-03 09:30:00,119.32,120.62,118.35,120.41,37916.0,119.32,120.62,118.35,120.41,37916.0
2022-05-03 10:00:00,120.65,121.42,119.68,120.55,20663.0,120.65,121.42,119.68,120.55,20663.0
2022-05-03 10:30:00,120.56,120.69,117.3,118.31,16822.0,120.56,120.69,117.3,118.31,16822.0
2022-05-03 11:00:00,118.3,119.24,118.0,118.6,23457.0,118.3,119.24,118.0,118.6,23457.0
2022-05-03 11:30:00,118.69,119.04,118.0,119.0,20452.0,118.69,119.04,118.0,119.0,20452.0
2022-05-03 12:00:00,119.07,119.24,117.92,118.11,22160.0,119.07,119.24,117.92,118.11,22160.0
2022-05-03 12:30:00,118.01,118.33,117.87,118.07,18850.0,118.01,118.33,117.87,118.07,18850.0
2022-05-03 13:00:00,118.13,118.19,117.21,117.44,55143.0,118.13,118.19,117.21,117.44,55143.0
2022-05-03 13:30:00,117.44,119.26,117.35,119.06,30836.0,117.44,119.26,117.35,119.06,30836.0
2022-05-03 14:00:00,118.91,118.91,117.04,117.48,16180.0,118.91,118.91,117.04,117.48,16180.0
2022-05-03 14:30:00,117.58,118.81,117.33,118.81,21923.0,117.58,118.81,117.33,118.81,21923.0
2022-05-03 15:00:00,118.88,118.88,117.42,117.8,22760.0,118.88,118.88,117.42,117.8,22760.0
2022-05-03 15:30:00,117.84,118.18,116.99,117.85,121444.0,117.84,118.18,116.99,117.85,121444.0
2022-05-04 09:30:00,115.0,116.95,112.7,115.03,281543.0,115.0,116.95,112.7,115.03,281543.0
2022-05-04 10:00:00,115.44,124.05,115.31,123.0,159103.0,115.44,124.05,115.31,123.0,159103.0
2022-05-04 10:30:00,122.94,125.99,122.45,123.3,208469.0,122.94,125.99,122.45,123.3,208469.0
2022-05-04 11:00:00,123.31,124.77,123.04,123.98,65841.0,123.31,124.77,123.04,123.98,65841.0
2022-05-04 11:30:00,123.75,124.31,122.37,123.76,101167.0,123.75,124.31,122.37,123.76,101167.0
2022-05-04 12:00:00,123.67,125.01,123.02,124.55,33206.0,123.67,125.01,123.02,124.55,33206.0
2022-05-04 12:30:00,124.58,125.43,123.67,124.74,35296.0,124.58,125.43,123.67,124.74,35296.0
2022-05-04 13:00:00,124.73,125.1,123.98,124.62,42796.0,124.73,125.1,123.98,124.62,42796.0
2022-05-04 13:30:00,124.8,125.55,124.6,124.89,32992.0,124.8,125.55,124.6,124.89,32992.0
2022-05-04 14:00:00,125.0,125.7,124.26,125.32,76136.0,125.0,125.7,124.26,125.32,76136.0
2022-05-04 14:30:00,125.28,129.52,124.39,129.09,103807.0,125.28,129.52,124.39,129.09,103807.0
2022-05-04 15:00:00,129.22,129.58,127.89,129.48,81305.0,129.22,129.58,127.89,129.48,81305.0
2022-05-04 15:30:00,129.36,130.47,128.03,128.19,309080.0,129.36,130.47,128.03,128.19,309080.0
2022-05-05 09:30:00,126.06,126.74,124.6,125.82,22142.0,126.06,126.74,124.6,125.82,22142.0
2022-05-05 10:00:00,125.64,125.69,122.63,122.64,33620.0,125.64,125.69,122.63,122.64,33620.0
2022-05-05 10:30:00,122.61,123.72,121.76,122.71,32923.0,122.61,123.72,121.76,122.71,32923.0
2022-05-05 11:00:00,122.71,122.86,121.33,122.74,39219.0,122.71,122.86,121.33,122.74,39219.0
2022-05-05 11:30:00,122.57,123.93,122.29,122.66,35790.0,122.57,123.93,122.29,122.66,35790.0
2022-05-05 12:00:00,122.46,123.33,121.82,122.95,63053.0,122.46,123.33,121.82,122.95,63053.0
2022-05-05 12:30:00,122.96,123.83,122.38,123.51,46293.0,122.96,123.83,122.38,123.51,46293.0
2022-05-05 13:00:00,123.6,124.78,123.54,124.76,38063.0,123.6,124.78,123.54,124.76,38063.0
2022-05-05 13:30:00,124.69,124.69,123.02,123.02,32781.0,124.69,124.69,123.02,123.02,32781.0
2022-05-05 14:00:00,122.94,124.57,122.71,123.29,32505.0,122.94,124.57,122.71,123.29,32505.0
2022-05-05 14:30:00,123.26,124.93,123.23,124.56,107177.0,123.26,124.93,123.23,124.56,107177.0
2022-05-05 15:00:00,124.56,124.63,122.83,122.95,38910.0,124.56,124.63,122.83,122.95,38910.0
2022-05-05 15:30:00,122.84,124.82,122.33,124.8,181512.0,122.84,124.82,122.33,124.8,181512.0
2022-05-06 09:30:00,124.19,124.19,121.83,121.83,77503.0,124.19,124.19,121.83,121.83,77503.0
2022-05-06 10:00:00,121.83,124.41,121.51,123.71,91933.0,121.83,124.41,121.51,123.71,91933.0
2022-05-06 10:30:00,123.71,124.63,122.2,124.46,50118.0,123.71,124.63,122.2,124.46,50118.0
2022-05-06 11:00:00,124.28,127.0,124.16,126.73,74669.0,124.28,127.0,124.16,126.73,74669.0
2022-05-06 11:30:00,126.73,127.18,125.07,125.16,74082.0,126.73,127.18,125.07,125.16,74082.0
2022-05-06 12:00:00,125.16,128.85,125.14,128.48,113324.0,125.16,128.85,125.14,128.48,113324.0
2022-05-06 12:30:00,128.58,128.87,127.35,128.87,54211.0,128.58,128.87,127.35,128.87,54211.0
2022-05-06 13:00:00,128.95,129.41,127.54,128.26,55363.0,128.95,129.41,127.54,128.26,55363.0
2022-05-06 13:30:00,128.24,128.6,127.76,128.15,42641.0,128.24,128.6,127.76,128.15,42641.0
2022-05-06 14:00:00,128.08,128.3,127.38,127.7,48620.0,128.08,128.3,127.38,127.7,48620.0
2022-05-06 14:30:00,127.66,128.36,127.4,127.61,39013.0,127.66,128.36,127.4,127.61,39013.0
2022-05-06 15:00:00,127.63,127.92,127.35,127.74,52076.0,127.63,127.92,127.35,127.74,52076.0
2022-05-06 15:30:00,127.69,129.72,127.5,129.29,195450.0,127.69,129.72,127.5,129.29,195450.0
2022-05-09 09:30:00,125.28,126.82,123.76,124.87,182138.0,125.28,126.82,123.76,124.87,182138.0
2022-05-09 10:00:00,124.77,124.86,122.43,123.26,68197.0,124.77,124.86,122.43,123.26,68197.0
2022-05-09 10:30:00,123.15,123.15,120.58,120.73,88982.0,123.15,123.15,120.58,120.73,88982.0
2022-05-09 11:00:00,120.78,121.95,119.81,121.79,55042.0,120.78,121.95,119.81,121.79,55042.0
2022-05-09 11:30:00,121.76,124.11,121.37,122.37,78366.0,121.76,124.11,121.37,122.37,78366.0
2022-05-09 12:00:00,122.22,123.29,122.06,122.6,46830.0,122.22,123.29,122.06,122.6,46830.0
2022-05-09 12:30:00,122.87,122.87,120.61,121.17,35160.0,122.87,122.87,120.61,121.17,35160.0
2022-05-09 13:00:00,121.16,122.13,121.11,121.35,37914.0,121.16,122.13,121.11,121.35,37914.0
2022-05-09 13:30:00,121.43,122.29,121.02,121.23,45568.0,121.43,122.29,121.02,121.23,45568.0
2022-05-09 14:00:00,121.22,121.95,120.34,120.34,61210.0,121.22,121.95,120.34,120.34,61210.0
2022-05-09 14:30:00,120.34,121.74,119.87,121.65,43336.0,120.34,121.74,119.87,121.65,43336.0
2022-05-09 15:00:00,121.75,122.59,121.34,121.6,115197.0,121.75,122.59,121.34,121.6,115197.0
2022-05-09 15:30:00,121.55,121.61,119.89,120.51,201114.0,121.55,121.61,119.89,120.51,201114.0
2022-05-10 09:30:00,123.08,123.99,121.18,123.48,47960.0,123.08,123.99,121.18,123.48,47960.0
2022-05-10 10:00:00,123.33,125.0,123.03,123.34,56976.0,123.33,125.0,123.03,123.34,56976.0
2022-05-10 10:30:00,123.48,124.34,122.61,122.68,77016.0,123.48,124.34,122.61,122.68,77016.0
2022-05-10 11:00:00,122.7,123.24,121.03,121.57,48400.0,122.7,123.24,121.03,121.57,48400.0
2022-05-10 11:30:00,121.51,123.85,120.98,123.73,69221.0,121.51,123.85,120.98,123.73,69221.0
2022-05-10 12:00:00,123.77,124.93,122.93,124.47,42821.0,123.77,124.93,122.93,124.47,42821.0
2022-05-10 12:30:00,124.56,125.43,123.34,124.94,35230.0,124.56,125.43,123.34,124.94,35230.0
2022-05-10 13:00:00,124.89,126.85,124.85,126.85,31738.0,124.89,126.85,124.85,126.85,31738.0
2022-05-10 13:30:00,126.95,129.05,126.8,129.05,33959.0,126.95,129.05,126.8,129.05,33959.0
2022-05-10 14:00:00,129.14,129.33,127.43,128.61,59421.0,129.14,129.33,127.43,128.61,59421.0
2022-05-10 14:30:00,128.71,129.27,127.99,128.4,37653.0,128.71,129.27,127.99,128.4,37653.0
2022-05-10 15:00:00,128.72,129.25,128.0,128.13,44411.0,128.72,129.25,128.0,128.13,44411.0
2022-05-10 15:30:00,128.13,128.63,127.61,127.96,150202.0,128.13,128.63,127.61,127.96,150202.0
2022-05-11 09:30:00,126.05,127.55,123.45,124.18,160993.0,126.05,127.55,123.45,124.18,160993.0
2022-05-11 10:00:00,124.04,125.37,122.45,124.62,63034.0,124.04,125.37,122.45,124.62,63034.0
2022-05-11 10:30:00,124.5,124.99,122.69,123.35,49618.0,124.5,124.99,122.69,123.35,49618.0
2022-05-11 11:00:00,123.16,125.08,123.09,124.48,74582.0,123.16,125.08,123.09,124.48,74582.0
2022-05-11 11:30:00,124.52,126.13,124.06,124.79,54497.0,124.52,126.13,124.06,124.79,54497.0
2022-05-11 12:00:00,124.78,125.96,124.46,124.71,40800.0,124.78,125.96,124.46,124.71,40800.0
2022-05-11 12:30:00,124.73,125.16,124.25,124.53,42937.0,124.73,125.16,124.25,124.53,42937.0
2022-05-11 13:00:00,124.57,125.16,124.38,124.45,52228.0,124.57,125.16,124.38,124.45,52228.0
2022-05-11 13:30:00,124.4,124.61,123.63,123.63,48561.0,124.4,124.61,123.63,123.63,48561.0
2022-05-11 14:00:00,123.66,125.22,123.51,124.61,43320.0,123.66,125.22,123.51,124.61,43320.0
2022-05-11 14:30:00,124.43,125.55,124.4,124.69,53599.0,124.43,125.55,124.4,124.69,53599.0
2022-05-11 15:00:00,124.64,124.78,123.47,123.6,58857.0,124.64,124.78,123.47,123.6,58857.0
2022-05-11 15:30:00,123.5,123.88,122.34,122.71,182349.0,123.5,123.88,122.34,122.71,182349.0
2022-05-12 09:30:00,121.9,126.57,121.9,124.72,55155.0,121.9,126.57,121.9,124.72,55155.0
2022-05-12 10:00:00,124.32,127.44,123.85,126.37,31074.0,124.32,127.44,123.85,126.37,31074.0
2022-05-12 10:30:00,126.59,128.58,126.13,128.58,37524.0,126.59,128.58,126.13,128.58,37524.0
2022-05-12 11:00:00,128.63,128.63,127.5,127.61,32573.0,128.63,128.63,127.5,127.61,32573.0
2022-05-12 11:30:00,127.66,128.04,125.67,125.92,28387.0,127.66,128.04,125.67,125.92,28387.0
2022-05-12 12:00:00,125.83,126.26,125.5,126.05,38766.0,125.83,126.26,125.5,126.05,38766.0
2022-05-12 12:30:00,126.05,128.18,126.02,127.38,39582.0,126.05,128.18,126.02,127.38,39582.0
2022-05-12 13:00:00,127.44,128.33,126.87,128.23,101153.0,127.44,128.33,126.87,128.23,101153.0
2022-05-12 13:30:00,128.21,128.22,125.6,125.94,41613.0,128.21,128.22,125.6,125.94,41613.0
2022-05-12 14:00:00,125.94,127.12,125.75,127.07,36458.0,125.94,127.12,125.75,127.07,36458.0
2022-05-12 14:30:00,127.07,127.07,125.77,125.91,49880.0,127.07,127.07,125.77,125.91,49880.0
2022-05-12 15:00:00,125.88,127.73,125.88,127.18,59619.0,125.88,127.73,125.88,127.18,59619.0
2022-05-12 15:30:00,127.18,128.25,127.17,128.25,130749.0,127.18,128.25,127.17,128.25,130749.0
2022-05-13 09:30:00,129.71,133.87,128.95,132.49,53730.0,129.71,133.87,128.95,132.49,53730.0
2022-05-13 10:00:00,132.57,133.65,132.31,133.26,33277.0,132.57,133.65,132.31,133.26,33277.0
2022-05-13 10:30:00,133.35,134.75,133.31,134.37,35296.0,133.35,134.75,133.31,134.37,35296.0
2022-05-13 11:00:00,134.34,134.52,133.52,134.41,40063.0,134.34,134.52,133.52,134.41,40063.0
2022-05-13 11:30:00,134.48,135.26,134.41,135.06,31354.0,134.48,135.26,134.41,135.06,31354.0
2022-05-13 12:00:00,135.1,136.01,134.9,135.99,32404.0,135.1,136.01,134.9,135.99,32404.0
2022-05-13 12:30:00,136.05,136.55,135.33,135.84,38503.0,136.05,136.55,135.33,135.84,38503.0
2022-05-13 13:00:00,135.98,136.2,135.53,136.02,26143.0,135.98,136.2,135.53,136.02,26143.0
2022-05-13 13:30:00,136.02,136.77,135.74,135.74,32859.0,136.02,136.77,135.74,135.74,32859.0
2022-05-13 14:00:00,135.75,135.8,134.76,135.18,42422.0,135.75,135.8,134.76,135.18,42422.0
2022-05-13 14:30:00,135.29,136.35,135.29,136.34,30602.0,135.29,136.35,135.29,136.34,30602.0
2022-05-13 15:00:00,136.35,137.18,136.08,136.66,58217.0,136.35,137.18,136.08,136.66,58217.0
2022-05-13 15:30:00,136.75,136.8,135.5,136.1,126011.0,136.75,136.8,135.5,136.1,126011.0
2022-05-16 09:30:00,134.05,136.6,133.23,135.8,42392.0,134.05,136.6,133.23,135.8,42392.0
2022-05-16 10:00:00,135.83,137.55,135.33,137.49,41166.0,135.83,137.55,135.33,137.49,41166.0
2022-05-16 10:30:00,137.54,137.55,135.12,135.24,24769.0,137.54,137.55,135.12,135.24,24769.0
2022-05-16 11:00:00,135.22,135.88,134.54,134.94,31690.0,135.22,135.88,134.54,134.94,31690.0
2022-05-16 11:30:00,134.9,135.97,134.7,135.43,27646.0,134.9,135.97,134.7,135.43,27646.0
2022-05-16 12:00:00,135.41,136.01,134.92,135.08,25768.0,135.41,136.01,134.92,135.08,25768.0
2022-05-16 12:30:00,134.97,135.06,134.16,134.25,21616.0,134.97,135.06,134.16,134.25,21616.0
2022-05-16 13:00:00,134.25,135.1,134.13,134.93,43864.0,134.25,135.1,134.13,134.93,43864.0
2022-05-16 13:30:00,135.12,135.83,135.04,135.26,26899.0,135.12,135.83,135.04,135.26,26899.0
2022-05-16 14:00:00,135.2,135.88,135.12,135.71,23940.0,135.2,135.88,135.12,135.71,23940.0
2022-05-16 14:30:00,135.72,135.94,135.22,135.64,30149.0,135.72,135.94,135.22,135.64,30149.0
2022-05-16 15:00:00,135.62,135.62,134.42,134.58,23855.0,135.62,135.62,134.42,134.58,23855.0
2022-05-16 15:30:00,134.55,135.47,134.43,134.98,132225.0,134.55,135.47,134.43,134.98,132225.0
2022-05-17 09:30:00,136.91,139.2,136.9,139.19,105911.0,136.91,139.2,136.9,139.19,105911.0
2022-05-17 10:00:00,139.09,139.81,137.15,137.15,82387.0,139.09,139.81,137.15,137.15,82387.0
2022-05-17 10:30:00,137.11,138.01,136.5,136.97,53166.0,137.11,138.01,136.5,136.97,53166.0
2022-05-17 11:00:00,136.97,138.75,136.9,138.41,29290.0,136.97,138.75,136.9,138.41,29290.0
2022-05-17 11:30:00,138.47,139.37,138.47,139.15,21660.0,138.47,139.37,138.47,139.15,21660.0
2022-05-17 12:00:00,139.16,139.95,138.33,139.62,71661.0,139.16,139.95,138.33,139.62,71661.0
2022-05-17 12:30:00,139.62,139.89,139.06,139.1,19449.0,139.62,139.89,139.06,139.1,19449.0
2022-05-17 13:00:00,139.14,140.46,139.01,140.22,22304.0,139.14,140.46,139.01,140.22,22304.0
2022-05-17 13:30:00,140.17,140.4,139.86,139.96,20887.0,140.17,140.4,139.86,139.96,20887.0
2022-05-17 14:00:00,139.93,140.57,139.44,139.71,34422.0,139.93,140.57,139.44,139.71,34422.0
2022-05-17 14:30:00,139.71,140.38,139.53,139.96,44678.0,139.71,140.38,139.53,139.96,44678.0
2022-05-17 15:00:00,139.96,140.25,139.81,140.0,26757.0,139.96,140.25,139.81,140.0,26757.0
2022-05-17 15:30:00,140.0,140.26,139.68,139.9,152596.0,140.0,140.26,139.68,139.9,152596.0
2022-05-18 09:30:00,137.18,139.43,136.79,137.9,21328.0,137.18,139.43,136.79,137.9,21328.0
2022-05-18 10:00:00,138.07,139.94,138.02,139.43,40531.0,138.07,139.94,138.02,139.43,40531.0
2022-05-18 10:30:00,139.43,140.55,138.99,140.46,43611.0,139.43,140.55,138.99,140.46,43611.0
2022-05-18 11:00:00,140.47,140.8,139.1,139.22,33179.0,140.47,140.8,139.1,139.22,33179.0
2022-05-18 11:30:00,139.22,139.76,139.01,139.26,46202.0,139.22,139.76,139.01,139.26,46202.0
2022-05-18 12:00:00,139.25,139.33,138.5,138.91,26427.0,139.25,139.33,138.5,138.91,26427.0
2022-05-18 12:30:00,138.97,139.15,138.66,139.15,17956.0,138.97,139.15,138.66,139.15,17956.0
2022-05-18 13:00:00,139.13,139.35,138.3,138.69,31648.0,139.13,139.35,138.3,138.69,31648.0
2022-05-18 13:30:00,138.6,138.9,137.55,137.63,28715.0,138.6,138.9,137.55,137.63,28715.0
2022-05-18 14:00:00,137.7,137.88,136.9,137.54,23404.0,137.7,137.88,136.9,137.54,23404.0
2022-05-18 14:30:00,137.52,137.79,136.74,137.58,36459.0,137.52,137.79,136.74,137.58,36459.0
2022-05-18 15:00:00,137.58,137.97,137.01,137.18,54228.0,137.58,137.97,137.01,137.18,54228.0
2022-05-18 15:30:00,137.26,138.07,136.55,136.86,113521.0,137.26,138.07,136.55,136.86,113521.0
2022-05-19 09:30:00,135.57,137.44,135.0,137.25,60812.0,135.57,137.44,135.0,137.25,60812.0
2022-05-19 10:00:00,137.36,138.8,137.36,137.94,35000.0,137.36,138.8,137.36,137.94,35000.0
2022-05-19 10:30:00,137.84,139.65,137.64,139.61,41650.0,137.84,139.65,137.64,139.61,41650.0
2022-05-19 11:00:00,139.66,140.63,139.35,140.11,43569.0,139.66,140.63,139.35,140.11,43569.0
2022-05-19 11:30:00,140.41,142.13,140.29,141.12,38922.0,140.41,142.13,140.29,141.12,38922.0
2022-05-19 12:00:00,141.17,142.23,140.96,142.23,42509.0,141.17,142.23,140.96,142.23,42509.0
2022-05-19 12:30:00,142.13,142.13,140.81,141.69,40762.0,142.13,142.13,140.81,141.69,40762.0
2022-05-19 13:00:00,141.76,142.48,141.0,142.14,123412.0,141.76,142.48,141.0,142.14,123412.0
2022-05-19 13:30:00,142.11,143.37,141.85,143.25,30436.0,142.11,143.37,141.85,143.25,30436.0
2022-05-19 14:00:00,143.23,143.23,142.18,143.01,26353.0,143.23,143.23,142.18,143.01,26353.0
2022-05-19 14:30:00,142.99,143.81,142.73,143.11,41989.0,142.99,143.81,142.73,143.11,41989.0
2022-05-19 15:00:00,143.24,143.29,142.04,142.08,79750.0,143.24,143.29,142.04,142.08,79750.0
2022-05-19 15:30:00,142.03,142.55,140.68,141.34,157998.0,142.03,142.55,140.68,141.34,157998.0
2022-05-20 09:30:00,142.38,143.16,140.43,141.99,68288.0,142.38,143.16,140.43,141.99,68288.0
2022-05-20 10:00:00,141.99,142.12,139.71,140.82,50161.0,141.99,142.12,139.71,140.82,50161.0
2022-05-20 10:30:00,140.83,140.94,138.91,139.75,120908.0,140.83,140.94,138.91,139.75,120908.0
2022-05-20 11:00:00,139.7,139.87,137.9,139.22,106402.0,139.7,139.87,137.9,139.22,106402.0
2022-05-20 11:30:00,139.21,140.92,139.2,139.47,100868.0,139.21,140.92,139.2,139.47,100868.0
2022-05-20 12:00:00,139.33,140.21,138.07,138.16,55593.0,139.33,140.21,138.07,138.16,55593.0
2022-05-20 12:30:00,138.09,138.5,137.33,137.9,33194.0,138.09,138.5,137.33,137.9,33194.0
2022-05-20 13:00:00,137.86,138.31,137.42,137.47,31526.0,137.86,138.31,137.42,137.47,31526.0
2022-05-20 13:30:00,137.45,139.56,137.36,139.42,45753.0,137.45,139.56,137.36,139.42,45753.0
2022-05-20 14:00:00,139.44,139.68,138.43,138.65,36279.0,139.44,139.68,138.43,138.65,36279.0
2022-05-20 14:30:00,138.68,139.73,138.13,139.22,32755.0,138.68,139.73,138.13,139.22,32755.0
2022-05-20 15:00:00,139.19,140.54,138.83,140.53,48786.0,139.19,140.54,138.83,140.53,48786.0
2022-05-20 15:30:00,140.55,141.55,140.43,141.22,115212.0,140.55,141.55,140.43,141.22,115212.0
2022-05-23 09:30:00,142.18,142.18,138.35,139.78,38160.0,142.18,142.18,138.35,139.78,38160.0
2022-05-23 10:00:00,139.6,140.6,139.2,140.14,38828.0,139.6,140.6,139.2,140.14,38828.0
2022-05-23 10:30:00,140.0,140.6,138.92,139.1,34234.0,140.0,140.6,138.92,139.1,34234.0
2022-05-23 11:00:00,139.17,141.47,139.11,141.47,32736.0,139.17,141.47,139.11,141.47,32736.0
2022-05-23 11:30:00,141.44,142.4,141.44,141.55,41845.0,141.44,142.4,141.44,141.55,41845.0
2022-05-23 12:00:00,141.55,142.39,141.47,141.92,35790.0,141.55,142.39,141.47,141.92,35790.0
2022-05-23 12:30:00,141.87,142.48,141.51,141.63,21364.0,141.87,142.48,141.51,141.63,21364.0
2022-05-23 13:00:00,141.55,141.82,140.51,141.71,31727.0,141.55,141.82,140.51,141.71,31727.0
2022-05-23 13:30:00,141.73,142.74,141.51,142.66,28389.0,141.73,142.74,141.51,142.66,28389.0
2022-05-23 14:00:00,142.7,143.57,142.58,143.22,32742.0,142.7,143.57,142.58,143.22,32742.0
2022-05-23 14:30:00,143.18,143.93,143.06,143.55,48037.0,143.18,143.93,143.06,143.55,48037.0
2022-05-23 15:00:00,143.55,144.14,143.21,143.31,47878.0,143.55,144.14,143.21,143.31,47878.0
2022-05-23 15:30:00,143.29,143.81,142.16,142.48,105937.0,143.29,143.81,142.16,142.48,105937.0
2022-05-24 09:30:00,140.12,140.25,137.65,137.77,43576.0,140.12,140.25,137.65,137.77,43576.0
2022-05-24 10:00:00,137.74,139.87,137.64,139.63,44209.0,137.74,139.87,137.64,139.63,44209.0
2022-05-24 10:30:00,139.62,140.1,139.19,139.98,29948.0,139.62,140.1,139.19,139.98,29948.0
2022-05-24 11:00:00,140.03,141.71,139.97,140.98,56070.0,140.03,141.71,139.97,140.98,56070.0
2022-05-24 11:30:00,140.99,141.25,140.67,140.94,26359.0,140.99,141.25,140.67,140.94,26359.0
2022-05-24 12:00:00,140.96,141.36,140.49,140.53,21858.0,140.96,141.36,140.49,140.53,21858.0
2022-05-24 12:30:00,140.69,141.04,139.93,140.76,13750.0,140.69,141.04,139.93,140.76,13750.0
2022-05-24 13:00:00,140.69,140.72,139.91,140.38,27783.0,140.69,140.72,139.91,140.38,27783.0
2022-05-24 13:30:00,140.3,140.47,139.73,139.99,46048.0,140.3,140.47,139.73,139.99,46048.0
2022-05-24 14:00:00,139.91,140.9,139.71,140.81,34598.0,139.91,140.9,139.71,140.81,34598.0
2022-05-24 14:30:00,140.78,141.34,139.71,139.93,32968.0,140.78,141.34,139.71,139.93,32968.0
2022-05-24 15:00:00,139.93,142.22,139.89,142.05,63443.0,139.93,142.22,139.89,142.05,63443.0
2022-05-24 15:30:00,142.02,142.85,141.23,141.42,92599.0,142.02,142.85,141.23,141.42,92599.0
2022-05-25 09:30:00,139.79,141.18,138.7,139.34,21596.0,139.79,141.18,138.7,139.34,21596.0
2022-05-25 10:00:00,139.17,141.08,138.98,141.07,159334.0,139.17,141.08,138.98,141.07,159334.0
2022-05-25 10:30:00,141.07,142.56,140.0,140.51,155586.0,141.07,142.56,140.0,140.51,155586.0
2022-05-25 11:00:00,140.31,140.87,139.31,139.37,25059.0,140.31,140.87,139.31,139.37,25059.0
2022-05-25 11:30:00,139.32,139.39,137.42,137.53,17640.0,139.32,139.39,137.42,137.53,17640.0
2022-05-25 12:00:00,137.41,137.92,136.27,136.82,30894.0,137.41,137.92,136.27,136.82,30894.0
2022-05-25 12:30:00,136.84,137.16,136.56,137.16,11714.0,136.84,137.16,136.56,137.16,11714.0
2022-05-25 13:00:00,136.89,136.97,136.25,136.66,12651.0,136.89,136.97,136.25,136.66,12651.0
2022-05-25 13:30:00,136.91,136.97,136.41,136.8,11491.0,136.91,136.97,136.41,136.8,11491.0
2022-05-25 14:00:00,136.81,137.89,135.8,137.02,39060.0,136.81,137.89,135.8,137.02,39060.0
2022-05-25 14:30:00,137.03,137.35,136.1,136.71,57464.0,137.03,137.35,136.1,136.71,57464.0
2022-05-25 15:00:00,136.72,138.58,136.54,137.18,37712.0,136.72,138.58,136.54,137.18,37712.0
2022-05-25 15:30:00,137.34,137.87,137.07,137.81,100045.0,137.34,137.87,137.07,137.81,100045.0
2022-05-26 09:30:00,138.91,139.33,138.07,138.86,10943.0,138.91,139.33,138.07,138.86,10943.0
2022-05-26 10:00:00,139.11,140.4,138.89,139.41,9847.0,139.11,140.4,138.89,139.41,9847.0
2022-05-26 10:30:00,139.23,139.8,138.87,139.8,11918.0,139.23,139.8,138.87,139.8,11918.0
2022-05-26 11:00:00,139.8,139.81,137.76,137.98,15210.0,139.8,139.81,137.76,137.98,15210.0
2022-05-26 11:30:00,137.76,138.15,137.05,137.45,21162.0,137.76,138.15,137.05,137.45,21162.0
2022-05-26 12:00:00,137.41,138.95,137.4,138.9,25977.0,137.41,138.95,137.4,138.9,25977.0
2022-05-26 12:30:00,138.93,139.42,138.52,139.42,9217.0,138.93,139.42,138.52,139.42,9217.0
2022-05-26 13:00:00,139.56,139.81,138.57,138.67,16401.0,139.56,139.81,138.57,138.67,16401.0
2022-05-26 13:30:00,138.76,139.11,138.7,138.98,17984.0,138.76,139.11,138.7,138.98,17984.0
2022-05-26 14:00:00,138.88,139.24,138.58,139.0,22328.0,138.88,139.24,138.58,139.0,22328.0
2022-05-26 14:30:00,138.84,139.04,138.52,138.77,24121.0,138.84,139.04,138.52,138.77,24121.0
2022-05-26 15:00:00,138.74,139.04,138.5,138.74,31205.0,138.74,139.04,138.5,138.74,31205.0
2022-05-26 15:30:00,138.82,140.15,138.82,139.32,107910.0,138.82,140.15,138.82,139.32,107910.0
2022-05-27 09:30:00,140.83,142.14,140.15,142.14,17328.0,140.83,142.14,140.15,142.14,17328.0
2022-05-27 10:00:00,141.75,143.26,141.57,142.75,24675.0,141.75,143.26,141.57,142.75,24675.0
2022-05-27 10:30:00,142.75,143.49,141.64,141.71,45692.0,142.75,143.49,141.64,141.71,45692.0
2022-05-27 11:00:00,141.74,142.94,141.37,142.58,21028.0,141.74,142.94,141.37,142.58,21028.0
2022-05-27 11:30:00,142.68,143.67,142.64,143.67,12718.0,142.68,143.67,142.64,143.67,12718.0
2022-05-27 12:00:00,143.76,144.53,143.58,144.21,18036.0,143.76,144.53,143.58,144.21,18036.0
2022-05-27 12:30:00,144.3,144.64,143.62,144.09,14089.0,144.3,144.64,143.62,144.09,14089.0
2022-05-27 13:00:00,144.08,144.51,143.79,144.35,12092.0,144.08,144.51,143.79,144.35,12092.0
2022-05-27 13:30:00,144.36,144.48,143.93,143.93,10154.0,144.36,144.48,143.93,143.93,10154.0
2022-05-27 14:00:00,143.94,144.04,142.43,142.52,10099.0,143.94,144.04,142.43,142.52,10099.0
2022-05-27 14:30:00,142.57,142.95,142.48,142.61,12041.0,142.57,142.95,142.48,142.61,12041.0
2022-05-27 15:00:00,142.59,143.29,142.54,143.03,15956.0,142.59,143.29,142.54,143.03,15956.0
2022-05-27 15:30:00,143.06,143.54,142.55,143.54,72999.0,143.06,143.54,142.55,143.54,72999.0
2022-05-31 09:30:00,142.74,143.97,141.61,143.63,21830.0,142.74,143.97,141.61,143.63,21830.0
2022-05-31 10:00:00,143.23,143.23,141.58,141.98,12335.0,143.23,143.23,141.58,141.98,12335.0
2022-05-31 10:30:00,141.77,142.43,141.0,142.14,17518.0,141.77,142.43,141.0,142.14,17518.0
2022-05-31 11:00:00,142.23,142.35,141.0,141.16,9487.0,142.23,142.35,141.0,141.16,9487.0
2022-05-31 11:30:00,141.08,142.8,141.0,142.46,11359.0,141.08,142.8,141.0,142.46,11359.0
2022-05-31 12:00:00,142.66,142.66,141.11,141.58,10782.0,142.66,142.66,141.11,141.58,10782.0
2022-05-31 12:30:00,141.6,142.63,141.6,141.88,8485.0,141.6,142.63,141.6,141.88,8485.0
2022-05-31 13:00:00,141.91,142.1,141.32,141.32,9474.0,141.91,142.1,141.32,141.32,9474.0
2022-05-31 13:30:00,141.37,142.12,141.24,142.02,11235.0,141.37,142.12,141.24,142.02,11235.0
2022-05-31 14:00:00,141.92,141.92,141.0,141.03,28235.0,141.92,141.92,141.0,141.03,28235.0
2022-05-31 14:30:00,141.02,141.32,139.52,139.63,20805.0,141.02,141.32,139.52,139.63,20805.0
2022-05-31 15:00:00,139.64,140.5,139.33,140.35,23226.0,139.64,140.5,139.33,140.35,23226.0
2022-05-31 15:30:00,140.38,141.27,139.47,140.37,129636.0,140.38,141.27,139.47,140.37,129636.0
2022-06-01 09:30:00,142.36,144.37,141.31,142.1,15239.0,142.36,144.37,141.31,142.1,15239.0
2022-06-01 10:00:00,141.56,141.56,138.6,139.22,63804.0,141.56,141.56,138.6,139.22,63804.0
2022-06-01 10:30:00,139.15,139.38,138.32,138.9,13761.0,139.15,139.38,138.32,138.9,13761.0
2022-06-01 11:00:00,138.65,138.74,137.52,137.85,20320.0,138.65,138.74,137.52,137.85,20320.0
2022-06-01 11:30:00,137.8,137.8,136.64,136.71,22768.0,137.8,137.8,136.64,136.71,22768.0
2022-06-01 12:00:00,136.55,137.07,136.45,136.82,9612.0,136.55,137.07,136.45,136.82,9612.0
2022-06-01 12:30:00,136.81,137.27,136.06,136.75,7596.0,136.81,137.27,136.06,136.75,7596.0
2022-06-01 13:00:00,136.74,137.34,136.71,137.21,7586.0,136.74,137.34,136.71,137.21,7586.0
2022-06-01 13:30:00,136.96,138.02,136.9,137.97,24328.0,136.96,138.02,136.9,137.97,24328.0
2022-06-01 14:00:00,137.61,138.16,136.76,138.11,22945.0,137.61,138.16,136.76,138.11,22945.0
2022-06-01 14:30:00,138.2,138.29,137.65,137.97,7747.0,138.2,138.29,137.65,137.97,7747.0
2022-06-01 15:00:00,137.76,138.28,137.53,138.0,14455.0,137.76,138.28,137.53,138.0,14455.0
2022-06-01 15:30:00,137.87,137.87,136.77,136.82,58300.0,137.87,137.87,136.77,136.82,58300.0
2022-06-02 09:30:00,142.44,142.49,136.48,138.09,8055.0,142.44,142.49,136.48,138.09,8055.0
2022-06-02 10:00:00,138.21,139.55,137.96,138.41,14428.0,138.21,139.55,137.96,138.41,14428.0
2022-06-02 10:30:00,138.79,139.92,138.79,139.56,12517.0,138.79,139.92,138.79,139.56,12517.0
2022-06-02 11:00:00,139.43,140.31,139.43,140.12,13173.0,139.43,140.31,139.43,140.12,13173.0
2022-06-02 11:30:00,139.87,140.78,139.81,140.23,13047.0,139.87,140.78,139.81,140.23,13047.0
2022-06-02 12:00:00,140.16,141.08,139.93,140.96,12659.0,140.16,141.08,139.93,140.96,12659.0
2022-06-02 12:30:00,141.09,141.37,140.91,141.21,7115.0,141.09,141.37,140.91,141.21,7115.0
2022-06-02 13:00:00,141.28,141.94,141.24,141.81,6832.0,141.28,141.94,141.24,141.81,6832.0
2022-06-02 13:30:00,141.99,142.75,141.99,142.32,9005.0,141.99,142.75,141.99,142.32,9005.0
2022-06-02 14:00:00,142.6,142.61,142.18,142.18,8032.0,142.6,142.61,142.18,142.18,8032.0
2022-06-02 14:30:00,142.31,142.73,141.99,141.99,11047.0,142.31,142.73,141.99,141.99,11047.0
2022-06-02 15:00:00,142.01,142.15,141.17,141.67,30549.0,142.01,142.15,141.17,141.67,30549.0
2022-06-02 15:30:00,141.74,142.74,141.46,142.72,48156.0,141.74,142.74,141.46,142.72,48156.0
2022-06-03 09:30:00,140.46,140.46,138.76,140.15,9865.0,140.46,140.46,138.76,140.15,9865.0
2022-06-03 10:00:00,140.38,141.15,139.44,139.62,8562.0,140.38,141.15,139.44,139.62,8562.0
2022-06-03 10:30:00,139.46,139.93,138.66,138.79,10867.0,139.46,139.93,138.66,138.79,10867.0
2022-06-03 11:00:00,138.64,138.64,137.61,137.61,11168.0,138.64,138.64,137.61,137.61,11168.0
2022-06-03 11:30:00,137.71,138.29,137.67,138.23,5000.0,137.71,138.29,137.67,138.23,5000.0
2022-06-03 12:00:00,138.13,138.52,137.77,138.36,9278.0,138.13,138.52,137.77,138.36,9278.0
2022-06-03 12:30:00,138.38,139.67,138.25,139.62,21066.0,138.38,139.67,138.25,139.62,21066.0
2022-06-03 13:00:00,139.57,140.12,139.39,139.78,18106.0,139.57,140.12,139.39,139.78,18106.0
2022-06-03 13:30:00,139.86,140.21,139.01,139.47,19552.0,139.86,140.21,139.01,139.47,19552.0
2022-06-03 14:00:00,139.33,139.96,139.09,139.96,7921.0,139.33,139.96,139.09,139.96,7921.0
2022-06-03 14:30:00,139.9,140.1,139.26,139.96,12214.0,139.9,140.1,139.26,139.96,12214.0
2022-06-03 15:00:00,139.99,139.99,139.39,139.87,14122.0,139.99,139.99,139.39,139.87,14122.0
2022-06-03 15:30:00,139.81,140.13,139.03,140.05,85624.0,139.81,140.13,139.03,140.05,85624.0
2022-06-06 09:30:00,142.57,143.54,140.46,141.5,9316.0,142.57,143.54,140.46,141.5,9316.0
2022-06-06 10:00:00,141.67,142.45,140.22,140.8,10500.0,141.67,142.45,140.22,140.8,10500.0
2022-06-06 10:30:00,140.89,141.33,140.42,140.65,5897.0,140.89,141.33,140.42,140.65,5897.0
2022-06-06 11:00:00,140.76,141.04,139.62,140.03,9643.0,140.76,141.04,139.62,140.03,9643.0
2022-06-06 11:30:00,140.08,140.85,139.81,140.76,7200.0,140.08,140.85,139.81,140.76,7200.0
2022-06-06 12:00:00,140.37,140.37,139.62,139.87,9677.0,140.37,140.37,139.62,139.87,9677.0
2022-06-06 12:30:00,139.82,140.46,139.82,140.31,4169.0,139.82,140.46,139.82,140.31,4169.0
2022-06-06 13:00:00,140.47,140.53,140.2,140.36,3105.0,140.47,140.53,140.2,140.36,3105.0
2022-06-06 13:30:00,140.33,141.07,140.3,140.72,4500.0,140.33,141.07,140.3,140.72,4500.0
2022-06-06 14:00:00,140.84,140.86,139.67,139.84,8092.0,140.84,140.86,139.67,139.84,8092.0
2022-06-06 14:30:00,139.74,140.3,139.71,140.12,7959.0,139.74,140.3,139.71,140.12,7959.0
2022-06-06 15:00:00,139.97,140.14,139.72,139.84,13719.0,139.97,140.14,139.72,139.84,13719.0
2022-06-06 15:30:00,139.74,140.7,139.65,140.62,45170.0,139.74,140.7,139.65,140.62,45170.0
2022-06-07 09:30:00,138.52,141.82,137.98,140.1,38971.0,138.52,141.82,137.98,140.1,38971.0
2022-06-07 10:00:00,140.07,141.37,139.63,141.28,7538.0,140.07,141.37,139.63,141.28,7538.0
2022-06-07 10:30:00,141.26,142.29,141.12,141.63,9811.0,141.26,142.29,141.12,141.63,9811.0
2022-06-07 11:00:00,141.68,141.69,140.4,140.4,8900.0,141.68,141.69,140.4,140.4,8900.0
2022-06-07 11:30:00,140.1,140.69,140.08,140.63,8783.0,140.1,140.69,140.08,140.63,8783.0
2022-06-07 12:00:00,140.57,140.61,139.91,140.58,23996.0,140.57,140.61,139.91,140.58,23996.0
2022-06-07 12:30:00,140.62,140.63,139.92,140.32,9142.0,140.62,140.63,139.92,140.32,9142.0
2022-06-07 13:00:00,140.24,140.71,140.24,140.48,5954.0,140.24,140.71,140.24,140.48,5954.0
2022-06-07 13:30:00,140.53,140.75,140.36,140.37,5015.0,140.53,140.75,140.36,140.37,5015.0
2022-06-07 14:00:00,140.25,141.21,140.12,141.08,8251.0,140.25,141.21,140.12,141.08,8251.0
2022-06-07 14:30:00,140.91,140.94,140.09,140.52,8623.0,140.91,140.94,140.09,140.52,8623.0
2022-06-07 15:00:00,140.38,141.36,140.36,141.22,12164.0,140.38,141.36,140.36,141.22,12164.0
2022-06-07 15:30:00,141.18,141.36,140.57,141.32,82286.0,141.18,141.36,140.57,141.32,82286.0
2022-06-08 09:30:00,140.66,142.44,139.75,141.71,12948.0,140.66,142.44,139.75,141.71,12948.0
2022-06-08 10:00:00,142.05,142.05,140.13,140.13,12719.0,142.05,142.05,140.13,140.13,12719.0
2022-06-08 10:30:00,140.26,141.37,140.26,140.89,17927.0,140.26,141.37,140.26,140.89,17927.0
2022-06-08 11:00:00,140.93,141.83,140.88,141.78,8934.0,140.93,141.83,140.88,141.78,8934.0
2022-06-08 11:30:00,141.67,142.27,141.67,142.16,18368.0,141.67,142.27,141.67,142.16,18368.0
2022-06-08 12:00:00,142.0,142.04,141.33,141.55,15143.0,142.0,142.04,141.33,141.55,15143.0
2022-06-08 12:30:00,141.5,141.5,139.99,140.14,15469.0,141.5,141.5,139.99,140.14,15469.0
2022-06-08 13:00:00,140.26,140.45,139.86,140.06,5336.0,140.26,140.45,139.86,140.06,5336.0
2022-06-08 13:30:00,139.96,140.31,139.69,140.1,14040.0,139.96,140.31,139.69,140.1,14040.0
2022-06-08 14:00:00,140.27,140.39,139.55,139.56,5400.0,140.27,140.39,139.55,139.56,5400.0
2022-06-08 14:30:00,139.58,140.09,139.56,139.78,6650.0,139.58,140.09,139.56,139.78,6650.0
2022-06-08 15:00:00,139.78,140.31,139.57,140.3,17295.0,139.78,140.31,139.57,140.3,17295.0
2022-06-08 15:30:00,140.24,140.24,139.84,139.99,63493.0,140.24,140.24,139.84,139.99,63493.0
2022-06-09 09:30:00,138.3,140.99,137.46,139.8,33543.0,138.3,140.99,137.46,139.8,33543.0
2022-06-09 10:00:00,139.91,140.37,139.19,140.26,8111.0,139.91,140.37,139.19,140.26,8111.0
2022-06-09 10:30:00,140.25,140.25,138.2,138.56,10122.0,140.25,140.25,138.2,138.56,10122.0
2022-06-09 11:00:00,138.64,139.84,138.6,139.8,14801.0,138.64,139.84,138.6,139.8,14801.0
2022-06-09 11:30:00,139.91,140.63,139.74,140.19,13874.0,139.91,140.63,139.74,140.19,13874.0
2022-06-09 12:00:00,140.31,140.65,139.92,140.57,24146.0,140.31,140.65,139.92,140.57,24146.0
2022-06-09 12:30:00,140.72,141.44,140.48,141.41,18206.0,140.72,141.44,140.48,141.41,18206.0
2022-06-09 13:00:00,141.27,141.62,141.06,141.11,7749.0,141.27,141.62,141.06,141.11,7749.0
2022-06-09 13:30:00,141.0,141.44,140.93,141.4,13105.0,141.0,141.44,140.93,141.4,13105.0
2022-06-09 14:00:00,141.4,141.4,140.53,140.64,6311.0,141.4,141.4,140.53,140.64,6311.0
2022-06-09 14:30:00,140.6,140.6,139.87,140.26,5661.0,140.6,140.6,139.87,140.26,5661.0
2022-06-09 15:00:00,140.0,140.08,139.74,139.77,15267.0,140.0,140.08,139.74,139.77,15267.0
2022-06-09 15:30:00,139.63,140.12,139.28,139.37,62606.0,139.63,140.12,139.28,139.37,62606.0
2022-06-10 09:30:00,136.52,138.68,136.01,137.92,15635.0,136.52,138.68,136.01,137.92,15635.0
2022-06-10 10:00:00,137.77,137.99,136.59,137.52,20446.0,137.77,137.99,136.59,137.52,20446.0
2022-06-10 10:30:00,137.66,138.65,137.43,137.61,13963.0,137.66,138.65,137.43,137.61,13963.0
2022-06-10 11:00:00,137.65,138.15,137.45,137.88,4861.0,137.65,138.15,137.45,137.88,4861.0
2022-06-10 11:30:00,137.59,138.62,137.53,138.54,10848.0,137.59,138.62,137.53,138.54,10848.0
2022-06-10 12:00:00,138.44,138.55,137.25,137.83,10450.0,138.44,138.55,137.25,137.83,10450.0
2022-06-10 12:30:00,138.05,138.78,137.93,138.29,10012.0,138.05,138.78,137.93,138.29,10012.0
2022-06-10 13:00:00,138.44,138.52,137.51,138.0,6867.0,138.44,138.52,137.51,138.0,6867.0
2022-06-10 13:30:00,137.73,138.6,137.41,138.45,14331.0,137.73,138.6,137.41,138.45,14331.0
2022-06-10 14:00:00,138.42,138.93,138.22,138.49,28009.0,138.42,138.93,138.22,138.49,28009.0
2022-06-10 14:30:00,138.58,139.15,138.44,138.88,11800.0,138.58,139.15,138.44,138.88,11800.0
2022-06-10 15:00:00,138.75,139.52,138.17,139.32,13141.0,138.75,139.52,138.17,139.32,13141.0
2022-06-10 15:30:00,139.3,139.46,138.44,138.65,71958.0,139.3,139.46,138.44,138.65,71958.0
2022-06-13 09:30:00,133.78,135.44,132.86,133.59,94338.0,133.78,135.44,132.86,133.59,94338.0
2022-06-13 10:00:00,133.67,134.13,132.81,133.43,16540.0,133.67,134.13,132.81,133.43,16540.0
2022-06-13 10:30:00,133.43,133.43,131.94,132.29,23850.0,133.43,133.43,131.94,132.29,23850.0
2022-06-13 11:00:00,132.01,132.4,131.17,131.76,32948.0,132.01,132.4,131.17,131.76,32948.0
2022-06-13 11:30:00,131.78,132.29,130.81,131.08,9197.0,131.78,132.29,130.81,131.08,9197.0
2022-06-13 12:00:00,131.17,132.04,131.02,132.03,12100.0,131.17,132.04,131.02,132.03,12100.0
2022-06-13 12:30:00,131.86,132.97,131.09,131.1,27205.0,131.86,132.97,131.09,131.1,27205.0
2022-06-13 13:00:00,130.97,131.78,130.83,131.65,10494.0,130.97,131.78,130.83,131.65,10494.0
2022-06-13 13:30:00,131.61,132.28,131.12,132.01,12135.0,131.61,132.28,131.12,132.01,12135.0
2022-06-13 14:00:00,131.94,131.94,131.52,131.6,14449.0,131.94,131.94,131.52,131.6,14449.0
2022-06-13 14:30:00,131.63,132.11,131.1,131.11,9178.0,131.63,132.11,131.1,131.11,9178.0
2022-06-13 15:00:00,131.06,131.38,130.02,130.02,32060.0,131.06,131.38,130.02,130.02,32060.0
2022-06-13 15:30:00,129.91,129.91,128.31,129.42,167061.0,129.91,129.91,128.31,129.42,167061.0
2022-06-14 09:30:00,129.11,130.17,127.17,128.55,20015.0,129.11,130.17,127.17,128.55,20015.0
2022-06-14 10:00:00,128.97,129.42,127.44,127.68,21046.0,128.97,129.42,127.44,127.68,21046.0
2022-06-14 10:30:00,127.76,128.14,126.42,126.94,21420.0,127.76,128.14,126.42,126.94,21420.0
2022-06-14 11:00:00,126.92,127.44,125.89,126.79,15709.0,126.92,127.44,125.89,126.79,15709.0
2022-06-14 11:30:00,126.77,128.24,126.55,127.45,19753.0,126.77,128.24,126.55,127.45,19753.0
2022-06-14 12:00:00,127.41,127.41,126.12,126.4,15317.0,127.41,127.41,126.12,126.4,15317.0
2022-06-14 12:30:00,126.4,126.5,125.85,126.05,15227.0,126.4,126.5,125.85,126.05,15227.0
2022-06-14 13:00:00,126.23,126.24,125.27,125.41,53246.0,126.23,126.24,125.27,125.41,53246.0
2022-06-14 13:30:00,125.34,125.66,124.33,124.45,60189.0,125.34,125.66,124.33,124.45,60189.0
2022-06-14 14:00:00,124.46,124.56,123.5,123.54,21155.0,124.46,124.56,123.5,123.54,21155.0
2022-06-14 14:30:00,123.52,123.52,122.15,122.25,25938.0,123.52,123.52,122.15,122.25,25938.0
2022-06-14 15:00:00,122.29,122.51,121.74,122.51,22190.0,122.29,122.51,121.74,122.51,22190.0
2022-06-14 15:30:00,122.54,123.42,122.4,123.12,101322.0,122.54,123.42,122.4,123.12,101322.0
2022-06-15 09:30:00,124.19,126.96,124.19,125.27,20006.0,124.19,126.96,124.19,125.27,20006.0
2022-06-15 10:00:00,125.18,126.57,125.18,125.91,37840.0,125.18,126.57,125.18,125.91,37840.0
2022-06-15 10:30:00,125.89,126.08,125.46,125.81,28333.0,125.89,126.08,125.46,125.81,28333.0
2022-06-15 11:00:00,125.8,126.01,125.64,125.68,15886.0,125.8,126.01,125.64,125.68,15886.0
2022-06-15 11:30:00,125.8,126.95,125.47,126.95,13404.0,125.8,126.95,125.47,126.95,13404.0
2022-06-15 12:00:00,127.13,127.22,126.67,127.22,4682.0,127.13,127.22,126.67,127.22,4682.0
2022-06-15 12:30:00,127.25,127.41,126.34,126.4,7750.0,127.25,127.41,126.34,126.4,7750.0
2022-06-15 13:00:00,126.37,126.4,124.92,125.2,11505.0,126.37,126.4,124.92,125.2,11505.0
2022-06-15 13:30:00,125.04,125.2,124.4,124.87,10729.0,125.04,125.2,124.4,124.87,10729.0
2022-06-15 14:00:00,125.08,125.11,122.85,124.05,23490.0,125.08,125.11,122.85,124.05,23490.0
2022-06-15 14:30:00,124.1,127.61,123.09,126.16,23242.0,124.1,127.61,123.09,126.16,23242.0
2022-06-15 15:00:00,126.32,127.77,125.81,127.77,14662.0,126.32,127.77,125.81,127.77,14662.0
2022-06-15 15:30:00,127.83,128.39,126.16,126.53,59198.0,127.83,128.39,126.16,126.53,59198.0
2022-06-16 09:30:00,122.44,123.51,122.12,122.2,10361.0,122.44,123.51,122.12,122.2,10361.0
2022-06-16 10:00:00,122.17,122.52,121.43,121.43,6632.0,122.17,122.52,121.43,121.43,6632.0
2022-06-16 10:30:00,121.61,122.48,121.0,121.0,19296.0,121.61,122.48,121.0,121.0,19296.0
2022-06-16 11:00:00,121.02,122.42,121.0,121.99,9422.0,121.02,122.42,121.0,121.99,9422.0
2022-06-16 11:30:00,121.92,122.22,121.25,121.43,9455.0,121.92,122.22,121.25,121.43,9455.0
2022-06-16 12:00:00,121.68,122.25,121.38,122.25,6005.0,121.68,122.25,121.38,122.25,6005.0
2022-06-16 12:30:00,122.38,122.38,121.26,122.06,17147.0,122.38,122.38,121.26,122.06,17147.0
2022-06-16 13:00:00,122.28,122.87,121.87,122.71,10658.0,122.28,122.87,121.87,122.71,10658.0
2022-06-16 13:30:00,122.6,122.6,121.37,121.46,7115.0,122.6,122.6,121.37,121.46,7115.0
2022-06-16 14:00:00,121.43,121.79,120.87,121.11,9683.0,121.43,121.79,120.87,121.11,9683.0
2022-06-16 14:30:00,121.13,121.26,120.72,121.06,10610.0,121.13,121.26,120.72,121.06,10610.0
2022-06-16 15:00:00,121.1,121.71,121.05,121.48,20685.0,121.1,121.71,121.05,121.48,20685.0
2022-06-16 15:30:00,121.47,122.78,121.41,122.02,93803.0,121.47,122.78,121.41,122.02,93803.0
2022-06-17 09:30:00,122.04,126.39,122.04,126.39,56368.0,122.04,126.39,122.04,126.39,56368.0
2022-06-17 10:00:00,126.29,126.66,124.48,125.3,19421.0,126.29,126.66,124.48,125.3,19421.0
2022-06-17 10:30:00,125.75,126.45,125.0,125.93,9746.0,125.75,126.45,125.0,125.93,9746.0
2022-06-17 11:00:00,125.59,126.87,125.0,126.87,11078.0,125.59,126.87,125.0,126.87,11078.0
2022-06-17 11:30:00,126.91,127.31,125.78,126.44,10286.0,126.91,127.31,125.78,126.44,10286.0
2022-06-17 12:00:00,126.33,126.7,125.88,126.7,6731.0,126.33,126.7,125.88,126.7,6731.0
2022-06-17 12:30:00,126.73,126.94,126.01,126.33,9521.0,126.73,126.94,126.01,126.33,9521.0
2022-06-17 13:00:00,126.36,127.46,126.32,126.98,11751.0,126.36,127.46,126.32,126.98,11751.0
2022-06-17 13:30:00,127.0,127.23,126.23,126.25,10274.0,127.0,127.23,126.23,126.25,10274.0
2022-06-17 14:00:00,126.4,126.68,126.15,126.49,8013.0,126.4,126.68,126.15,126.49,8013.0
2022-06-17 14:30:00,126.44,127.12,126.2,126.35,16398.0,126.44,127.12,126.2,126.35,16398.0
2022-06-17 15:00:00,126.36,126.82,125.68,126.66,15998.0,126.36,126.82,125.68,126.66,15998.0
2022-06-17 15:30:00,126.63,126.64,124.67,124.76,185353.0,126.63,126.64,124.67,124.76,185353.0
2022-06-21 09:30:00,127.68,128.46,125.9,127.23,38040.0,127.68,128.46,125.9,127.23,38040.0
2022-06-21 10:00:00,127.28,127.41,125.88,127.14,9368.0,127.28,127.41,125.88,127.14,9368.0
2022-06-21 10:30:00,127.06,127.56,126.8,127.09,11203.0,127.06,127.56,126.8,127.09,11203.0
2022-06-21 11:00:00,126.99,127.13,126.46,126.48,8385.0,126.99,127.13,126.46,126.48,8385.0
2022-06-21 11:30:00,126.61,126.8,125.94,126.77,10117.0,126.61,126.8,125.94,126.77,10117.0
2022-06-21 12:00:00,126.79,127.41,126.68,127.19,12420.0,126.79,127.41,126.68,127.19,12420.0
2022-06-21 12:30:00,127.11,128.07,127.11,127.67,9159.0,127.11,128.07,127.11,127.67,9159.0
2022-06-21 13:00:00,127.72,127.92,127.2,127.2,8921.0,127.72,127.92,127.2,127.2,8921.0
2022-06-21 13:30:00,127.37,127.47,126.91,127.02,7126.0,127.37,127.47,126.91,127.02,7126.0
2022-06-21 14:00:00,126.86,126.86,126.48,126.65,6060.0,126.86,126.86,126.48,126.65,6060.0
2022-06-21 14:30:00,126.71,126.93,126.36,126.47,7906.0,126.71,126.93,126.36,126.47,7906.0
2022-06-21 15:00:00,126.77,127.18,126.49,126.73,10332.0,126.77,127.18,126.49,126.73,10332.0
2022-06-21 15:30:00,126.57,127.62,126.46,127.0,38604.0,126.57,127.62,126.46,127.0,38604.0
2022-06-22 09:30:00,125.75,128.37,125.74,128.0,12332.0,125.75,128.37,125.74,128.0,12332.0
2022-06-22 10:00:00,128.14,128.9,127.94,128.83,8776.0,128.14,128.9,127.94,128.83,8776.0
2022-06-22 10:30:00,128.89,129.23,128.3,129.18,10753.0,128.89,129.23,128.3,129.18,10753.0
2022-06-22 11:00:00,129.13,129.84,128.39,128.68,13529.0,129.13,129.84,128.39,128.68,13529.0
2022-06-22 11:30:00,128.75,129.0,127.15,127.23,6552.0,128.75,129.0,127.15,127.23,6552.0
2022-06-22 12:00:00,127.18,127.97,127.14,127.82,4550.0,127.18,127.97,127.14,127.82,4550.0
2022-06-22 12:30:00,127.8,128.07,127.67,127.98,7064.0,127.8,128.07,127.67,127.98,7064.0
2022-06-22 13:00:00,128.19,128.47,127.96,128.35,7386.0,128.19,128.47,127.96,128.35,7386.0
2022-06-22 13:30:00,128.25,128.54,128.06,128.19,8343.0,128.25,128.54,128.06,128.19,8343.0
2022-06-22 14:00:00,128.25,128.68,128.1,128.22,6699.0,128.25,128.68,128.1,128.22,6699.0
2022-06-22 14:30:00,128.27,128.51,127.98,128.34,7554.0,128.27,128.51,127.98,128.34,7554.0
2022-06-22 15:00:00,128.33,128.77,127.38,127.67,20488.0,128.33,128.77,127.38,127.67,20488.0
2022-06-22 15:30:00,127.68,127.79,126.97,127.62,35640.0,127.68,127.79,126.97,127.62,35640.0
2022-06-23 09:30:00,128.02,129.7,127.76,129.39,6203.0,128.02,129.7,127.76,129.39,6203.0
2022-06-23 10:00:00,129.93,131.35,129.93,130.85,14822.0,129.93,131.35,129.93,130.85,14822.0
2022-06-23 10:30:00,130.81,132.23,130.78,131.89,11030.0,130.81,132.23,130.78,131.89,11030.0
2022-06-23 11:00:00,131.81,132.38,131.71,132.25,8956.0,131.81,132.38,131.71,132.25,8956.0
2022-06-23 11:30:00,132.48,132.52,131.64,132.23,7035.0,132.48,132.52,131.64,132.23,7035.0
2022-06-23 12:00:00,132.16,133.1,131.54,133.1,23422.0,132.16,133.1,131.54,133.1,23422.0
2022-06-23 12:30:00,133.12,133.21,132.58,132.68,13681.0,133.12,133.21,132.58,132.68,13681.0
2022-06-23 13:00:00,132.64,133.52,132.34,133.22,11150.0,132.64,133.52,132.34,133.22,11150.0
2022-06-23 13:30:00,133.28,133.76,133.14,133.71,3291.0,133.28,133.76,133.14,133.71,3291.0
2022-06-23 14:00:00,133.87,134.86,133.72,134.81,14940.0,133.87,134.86,133.72,134.81,14940.0
2022-06-23 14:30:00,134.89,135.45,134.56,135.28,9920.0,134.89,135.45,134.56,135.28,9920.0
2022-06-23 15:00:00,135.22,135.56,134.7,134.9,10121.0,135.22,135.56,134.7,134.9,10121.0
2022-06-23 15:30:00,134.85,136.04,134.85,135.65,46638.0,134.85,136.04,134.85,135.65,46638.0
2022-06-24 09:30:00,136.54,137.76,135.29,137.76,17652.0,136.54,137.76,135.29,137.76,17652.0
2022-06-24 10:00:00,137.66,139.34,137.64,137.89,12678.0,137.66,139.34,137.64,137.89,12678.0
2022-06-24 10:30:00,138.1,138.31,136.68,136.68,9161.0,138.1,138.31,136.68,136.68,9161.0
2022-06-24 11:00:00,136.94,137.19,136.58,137.18,6911.0,136.94,137.19,136.58,137.18,6911.0
2022-06-24 11:30:00,137.15,137.66,136.87,137.66,7221.0,137.15,137.66,136.87,137.66,7221.0
2022-06-24 12:00:00,137.62,138.24,137.51,137.9,5955.0,137.62,138.24,137.51,137.9,5955.0
2022-06-24 12:30:00,137.85,138.34,137.83,138.13,6100.0,137.85,138.34,137.83,138.13,6100.0
2022-06-24 13:00:00,138.14,138.2,137.59,137.86,6425.0,138.14,138.2,137.59,137.86,6425.0
2022-06-24 13:30:00,137.88,138.12,137.53,137.53,4500.0,137.88,138.12,137.53,137.53,4500.0
2022-06-24 14:00:00,137.62,138.33,137.6,138.0,5962.0,137.62,138.33,137.6,138.0,5962.0
2022-06-24 14:30:00,138.19,138.51,137.99,138.06,9321.0,138.19,138.51,137.99,138.06,9321.0
2022-06-24 15:00:00,138.18,138.19,137.72,137.88,11899.0,138.18,138.19,137.72,137.88,11899.0
2022-06-24 15:30:00,137.95,138.66,137.81,138.62,38691.0,137.95,138.66,137.81,138.62,38691.0
2022-06-27 09:30:00,140.17,140.31,138.01,139.08,18443.0,140.17,140.31,138.01,139.08,18443.0
2022-06-27 10:00:00,138.98,139.65,138.59,139.36,14926.0,138.98,139.65,138.59,139.36,14926.0
2022-06-27 10:30:00,139.07,139.73,138.77,139.73,11870.0,139.07,139.73,138.77,139.73,11870.0
2022-06-27 11:00:00,139.91,141.08,139.8,140.94,8541.0,139.91,141.08,139.8,140.94,8541.0
2022-06-27 11:30:00,140.94,140.94,139.84,140.01,9444.0,140.94,140.94,139.84,140.01,9444.0
2022-06-27 12:00:00,140.11,140.12,138.86,139.31,6998.0,140.11,140.12,138.86,139.31,6998.0
2022-06-27 12:30:00,139.17,139.94,138.96,139.94,6862.0,139.17,139.94,138.96,139.94,6862.0
2022-06-27 13:00:00,139.88,140.4,139.43,140.24,7922.0,139.88,140.4,139.43,140.24,7922.0
2022-06-27 13:30:00,140.17,140.34,139.7,139.7,7622.0,140.17,140.34,139.7,139.7,7622.0
2022-06-27 14:00:00,139.71,140.31,139.71,139.94,6076.0,139.71,140.31,139.71,139.94,6076.0
2022-06-27 14:30:00,140.04,140.83,140.01,140.07,6734.0,140.04,140.83,140.01,140.07,6734.0
2022-06-27 15:00:00,140.09,140.4,139.72,140.35,8480.0,140.09,140.4,139.72,140.35,8480.0
2022-06-27 15:30:00,140.19,140.67,139.64,139.8,96521.0,140.19,140.67,139.64,139.8,96521.0
2022-06-28 09:30:00,139.53,140.77,138.44,139.8,12205.0,139.53,140.77,138.44,139.8,12205.0
2022-06-28 10:00:00,139.78,139.78,138.05,138.65,71321.0,139.78,139.78,138.05,138.65,71321.0
2022-06-28 10:30:00,138.58,139.73,137.57,139.44,26849.0,138.58,139.73,137.57,139.44,26849.0
2022-06-28 11:00:00,139.42,139.66,138.14,138.2,15723.0,139.42,139.66,138.14,138.2,15723.0
2022-06-28 11:30:00,138.15,138.5,137.35,137.71,8289.0,138.15,138.5,137.35,137.71,8289.0
2022-06-28 12:00:00,137.45,137.65,136.62,137.19,9044.0,137.45,137.65,136.62,137.19,9044.0
2022-06-28 12:30:00,137.1,137.85,137.1,137.37,5677.0,137.1,137.85,137.1,137.37,5677.0
2022-06-28 13:00:00,137.22,137.39,136.58,136.74,8404.0,137.22,137.39,136.58,136.74,8404.0
2022-06-28 13:30:00,136.79,136.91,136.23,136.69,15175.0,136.79,136.91,136.23,136.69,15175.0
2022-06-28 14:00:00,136.75,137.03,136.38,136.81,8085.0,136.75,137.03,136.38,136.81,8085.0
2022-06-28 14:30:00,136.83,137.15,136.39,136.73,8742.0,136.83,137.15,136.39,136.73,8742.0
2022-06-28 15:00:00,136.74,136.89,136.25,136.89,19223.0,136.74,136.89,136.25,136.89,19223.0
2022-06-28 15:30:00,136.89,137.72,136.86,137.21,98682.0,136.89,137.72,136.86,137.21,98682.0
2022-06-29 09:30:00,137.52,137.52,134.96,136.15,11634.0,137.52,137.52,134.96,136.15,11634.0
2022-06-29 10:00:00,136.82,137.72,136.09,137.14,15527.0,136.82,137.72,136.09,137.14,15527.0
2022-06-29 10:30:00,137.08,138.28,136.53,137.56,10409.0,137.08,138.28,136.53,137.56,10409.0
2022-06-29 11:00:00,137.56,137.65,136.36,136.86,4737.0,137.56,137.65,136.36,136.86,4737.0
2022-06-29 11:30:00,137.19,138.12,136.94,137.53,8561.0,137.19,138.12,136.94,137.53,8561.0
2022-06-29 12:00:00,137.68,137.87,137.09,137.09,18682.0,137.68,137.87,137.09,137.09,18682.0
2022-06-29 12:30:00,137.31,137.83,136.7,136.77,24603.0,137.31,137.83,136.7,136.77,24603.0
2022-06-29 13:00:00,136.68,136.8,135.13,135.57,14181.0,136.68,136.8,135.13,135.57,14181.0
2022-06-29 13:30:00,135.49,135.98,135.21,135.48,12168.0,135.49,135.98,135.21,135.48,12168.0
2022-06-29 14:00:00,135.28,136.12,135.01,135.48,32718.0,135.28,136.12,135.01,135.48,32718.0
2022-06-29 14:30:00,135.4,135.94,134.97,135.81,59499.0,135.4,135.94,134.97,135.81,59499.0
2022-06-29 15:00:00,135.88,136.77,135.56,136.72,69310.0,135.88,136.77,135.56,136.72,69310.0
2022-06-29 15:30:00,136.72,136.76,136.03,136.06,71012.0,136.72,136.76,136.03,136.06,71012.0
2022-06-30 09:30:00,134.09,136.05,131.36,131.94,103680.0,134.09,136.05,131.36,131.94,103680.0
2022-06-30 10:00:00,131.76,131.89,126.52,126.89,43406.0,131.76,131.89,126.52,126.89,43406.0
2022-06-30 10:30:00,126.72,132.15,126.72,131.8,20881.0,126.72,132.15,126.72,131.8,20881.0
2022-06-30 11:00:00,131.77,132.03,130.93,131.66,9808.0,131.77,132.03,130.93,131.66,9808.0
2022-06-30 11:30:00,131.56,131.88,131.05,131.42,14121.0,131.56,131.88,131.05,131.42,14121.0
2022-06-30 12:00:00,131.45,133.07,131.02,132.47,15805.0,131.45,133.07,131.02,132.47,15805.0
2022-06-30 12:30:00,132.55,132.68,131.74,131.96,14745.0,132.55,132.68,131.74,131.96,14745.0
2022-06-30 13:00:00,132.1,132.22,131.18,131.85,20147.0,132.1,132.22,131.18,131.85,20147.0
2022-06-30 13:30:00,131.97,132.43,131.52,132.03,13768.0,131.97,132.43,131.52,132.03,13768.0
2022-06-30 14:00:00,132.13,132.18,131.24,131.57,26909.0,132.13,132.18,131.24,131.57,26909.0
2022-06-30 14:30:00,131.49,132.09,130.83,131.77,53033.0,131.49,132.09,130.83,131.77,53033.0
2022-06-30 15:00:00,131.75,131.85,129.76,131.26,59818.0,131.75,131.85,129.76,131.26,59818.0
2022-06-30 15:30:00,131.24,131.57,129.71,130.67,90068.0,131.24,131.57,129.71,130.67,90068.0
2022-07-01 09:30:00,131.87,133.74,130.75,132.44,27700.0,131.87,133.74,130.75,132.44,27700.0
2022-07-01 10:00:00,132.84,133.51,132.29,132.54,19527.0,132.84,133.51,132.29,132.54,19527.0
2022-07-01 10:30:00,132.66,133.39,131.62,133.03,23210.0,132.66,133.39,131.62,133.03,23210.0
2022-07-01 11:00:00,133.3,134.26,133.0,133.88,18978.0,133.3,134.26,133.0,133.88,18978.0
2022-07-01 11:30:00,133.88,133.9,132.2,132.44,17073.0,133.88,133.9,132.2,132.44,17073.0
2022-07-01 12:00:00,132.28,133.34,132.19,133.34,12600.0,132.28,133.34,132.19,133.34,12600.0
2022-07-01 12:30:00,133.24,133.5,132.3,132.3,11928.0,133.24,133.5,132.3,132.3,11928.0
2022-07-01 13:00:00,132.38,132.97,131.84,132.78,10923.0,132.38,132.97,131.84,132.78,10923.0
2022-07-01 13:30:00,132.94,133.83,132.65,133.59,12217.0,132.94,133.83,132.65,133.59,12217.0
2022-07-01 14:00:00,133.75,134.28,133.24,134.06,10849.0,133.75,134.28,133.24,134.06,10849.0
2022-07-01 14:30:00,134.06,134.91,134.06,134.5,13713.0,134.06,134.91,134.06,134.5,13713.0
2022-07-01 15:00:00,134.61,135.26,134.42,134.97,19505.0,134.61,135.26,134.42,134.97,19505.0
2022-07-01 15:30:00,134.99,136.14,134.98,135.85,60343.0,134.99,136.14,134.98,135.85,60343.0
2022-07-05 09:30:00,133.11,133.67,131.72,132.31,40294.0,133.11,133.67,131.72,132.31,40294.0
2022-07-05 10:00:00,132.42,133.36,130.86,132.53,29760.0,132.42,133.36,130.86,132.53,29760.0
2022-07-05 10:30:00,132.51,134.21,132.14,133.58,19997.0,132.51,134.21,132.14,133.58,19997.0
2022-07-05 11:00:00,133.4,133.67,132.48,133.67,10598.0,133.4,133.67,132.48,133.67,10598.0
2022-07-05 11:30:00,133.4,134.42,133.16,134.0,8386.0,133.4,134.42,133.16,134.0,8386.0
2022-07-05 12:00:00,134.06,134.77,133.56,134.54,12092.0,134.06,134.77,133.56,134.54,12092.0
2022-07-05 12:30:00,134.55,134.63,134.24,134.42,8604.0,134.55,134.63,134.24,134.42,8604.0
2022-07-05 13:00:00,134.44,134.99,134.07,134.81,10277.0,134.44,134.99,134.07,134.81,10277.0
2022-07-05 13:30:00,134.83,135.73,134.81,134.96,8280.0,134.83,135.73,134.81,134.96,8280.0
2022-07-05 14:00:00,134.97,135.2,134.43,135.05,4073.0,134.97,135.2,134.43,135.05,4073.0
2022-07-05 14:30:00,135.14,135.78,135.03,135.27,16118.0,135.14,135.78,135.03,135.27,16118.0
2022-07-05 15:00:00,135.27,136.42,135.06,136.29,8616.0,135.27,136.42,135.06,136.29,8616.0
2022-07-05 15:30:00,136.2,136.78,136.04,136.66,50255.0,136.2,136.78,136.04,136.66,50255.0
2022-07-06 09:30:00,136.8,138.09,135.28,137.38,20775.0,136.8,138.09,135.28,137.38,20775.0
2022-07-06 10:00:00,136.99,138.16,136.42,137.25,7326.0,136.99,138.16,136.42,137.25,7326.0
2022-07-06 10:30:00,137.06,138.08,136.88,137.25,9627.0,137.06,138.08,136.88,137.25,9627.0
2022-07-06 11:00:00,137.29,137.45,136.25,136.73,9746.0,137.29,137.45,136.25,136.73,9746.0
2022-07-06 11:30:00,136.46,137.47,136.22,137.17,9189.0,136.46,137.47,136.22,137.17,9189.0
2022-07-06 12:00:00,137.29,137.66,137.1,137.49,9104.0,137.29,137.66,137.1,137.49,9104.0
2022-07-06 12:30:00,137.39,137.54,136.85,137.19,7240.0,137.39,137.54,136.85,137.19,7240.0
2022-07-06 13:00:00,137.29,137.94,137.24,137.65,9110.0,137.29,137.94,137.24,137.65,9110.0
2022-07-06 13:30:00,137.59,137.75,136.94,137.09,10840.0,137.59,137.75,136.94,137.09,10840.0
2022-07-06 14:00:00,136.98,138.11,136.17,137.18,19536.0,136.98,138.11,136.17,137.18,19536.0
2022-07-06 14:30:00,137.15,137.83,136.98,137.45,13509.0,137.15,137.83,136.98,137.45,13509.0
2022-07-06 15:00:00,137.55,137.55,136.92,137.45,10372.0,137.55,137.55,136.92,137.45,10372.0
2022-07-06 15:30:00,137.45,137.94,136.53,137.49,82391.0,137.45,137.94,136.53,137.49,82391.0
2022-07-07 09:30:00,136.56,140.22,135.93,139.81,10045.0,136.56,140.22,135.93,139.81,10045.0
2022-07-07 10:00:00,139.73,139.85,138.22,138.45,12858.0,139.73,139.85,138.22,138.45,12858.0
2022-07-07 10:30:00,138.3,138.38,137.46,138.15,6784.0,138.3,138.38,137.46,138.15,6784.0
2022-07-07 11:00:00,138.0,138.13,137.38,137.38,6925.0,138.0,138.13,137.38,137.38,6925.0
2022-07-07 11:30:00,137.38,138.27,137.38,138.27,6399.0,137.38,138.27,137.38,138.27,6399.0
2022-07-07 12:00:00,138.33,138.59,138.11,138.26,11815.0,138.33,138.59,138.11,138.26,11815.0
2022-07-07 12:30:00,138.39,138.52,137.68,137.68,10466.0,138.39,138.52,137.68,137.68,10466.0
2022-07-07 13:00:00,137.63,137.95,137.03,137.86,7558.0,137.63,137.95,137.03,137.86,7558.0
2022-07-07 13:30:00,137.69,138.73,137.69,138.44,8965.0,137.69,138.73,137.69,138.44,8965.0
2022-07-07 14:00:00,138.55,138.55,137.77,137.81,4394.0,138.55,138.55,137.77,137.81,4394.0
2022-07-07 14:30:00,137.61,138.09,137.36,137.48,7355.0,137.61,138.09,137.36,137.48,7355.0
2022-07-07 15:00:00,137.47,138.02,137.4,137.72,18702.0,137.47,138.02,137.4,137.72,18702.0
2022-07-07 15:30:00,137.77,137.9,137.18,137.64,51474.0,137.77,137.9,137.18,137.64,51474.0
2022-07-08 09:30:00,136.59,137.66,135.39,136.21,30867.0,136.59,137.66,135.39,136.21,30867.0
2022-07-08 10:00:00,136.42,138.51,136.42,138.26,9041.0,136.42,138.51,136.42,138.26,9041.0
2022-07-08 10:30:00,138.34,138.8,138.05,138.21,11488.0,138.34,138.8,138.05,138.21,11488.0
2022-07-08 11:00:00,138.21,138.22,137.31,137.55,8758.0,138.21,138.22,137.31,137.55,8758.0
2022-07-08 11:30:00,137.57,138.0,137.42,138.0,2907.0,137.57,138.0,137.42,138.0,2907.0
2022-07-08 12:00:00,138.0,138.01,136.77,136.78,5766.0,138.0,138.01,136.77,136.78,5766.0
2022-07-08 12:30:00,136.65,136.83,136.35,136.71,6718.0,136.65,136.83,136.35,136.71,6718.0
2022-07-08 13:00:00,136.86,137.16,136.29,136.91,8808.0,136.86,137.16,136.29,136.91,8808.0
2022-07-08 13:30:00,136.84,137.19,136.54,137.07,5226.0,136.84,137.19,136.54,137.07,5226.0
2022-07-08 14:00:00,137.15,137.5,137.07,137.5,5200.0,137.15,137.5,137.07,137.5,5200.0
2022-07-08 14:30:00,137.38,137.66,137.24,137.53,7699.0,137.38,137.66,137.24,137.53,7699.0
2022-07-08 15:00:00,137.33,137.46,137.1,137.24,10191.0,137.33,137.46,137.1,137.24,10191.0
2022-07-08 15:30:00,137.24,137.3,136.44,136.45,53067.0,137.24,137.3,136.44,136.45,53067.0
2022-07-11 09:30:00,135.07,136.25,132.41,132.41,7031.0,135.07,136.25,132.41,132.41,7031.0
2022-07-11 10:00:00,132.47,133.65,131.97,133.01,8934.0,132.47,133.65,131.97,133.01,8934.0
2022-07-11 10:30:00,133.05,133.42,132.85,132.99,7455.0,133.05,133.42,132.85,132.99,7455.0
2022-07-11 11:00:00,132.99,133.4,132.89,132.96,4127.0,132.99,133.4,132.89,132.96,4127.0
2022-07-11 11:30:00,132.89,132.97,132.63,132.77,5387.0,132.89,132.97,132.63,132.77,5387.0
2022-07-11 12:00:00,132.69,132.81,132.55,132.76,2511.0,132.69,132.81,132.55,132.76,2511.0
2022-07-11 12:30:00,132.75,132.75,132.07,132.51,7978.0,132.75,132.75,132.07,132.51,7978.0
2022-07-11 13:00:00,132.48,133.03,132.48,132.95,6537.0,132.48,133.03,132.48,132.95,6537.0
2022-07-11 13:30:00,132.94,133.08,132.77,132.93,7432.0,132.94,133.08,132.77,132.93,7432.0
2022-07-11 14:00:00,132.97,132.99,132.65,132.84,5520.0,132.97,132.99,132.65,132.84,5520.0
2022-07-11 14:30:00,132.94,133.1,132.52,132.52,5400.0,132.94,133.1,132.52,132.52,5400.0
2022-07-11 15:00:00,132.44,132.54,132.01,132.02,8268.0,132.44,132.54,132.01,132.02,8268.0
2022-07-11 15:30:00,132.0,132.22,131.54,131.86,33319.0,132.0,132.22,131.54,131.86,33319.0
2022-07-12 09:30:00,131.82,133.4,131.11,131.21,9752.0,131.82,133.4,131.11,131.21,9752.0
2022-07-12 10:00:00,131.0,131.15,129.67,129.91,15492.0,131.0,131.15,129.67,129.91,15492.0
2022-07-12 10:30:00,130.01,131.15,129.72,131.06,38132.0,130.01,131.15,129.72,131.06,38132.0
2022-07-12 11:00:00,131.15,131.87,130.91,131.42,14576.0,131.15,131.87,130.91,131.42,14576.0
2022-07-12 11:30:00,131.41,131.66,130.61,131.47,11912.0,131.41,131.66,130.61,131.47,11912.0
2022-07-12 12:00:00,131.68,131.98,131.14,131.94,11222.0,131.68,131.98,131.14,131.94,11222.0
2022-07-12 12:30:00,132.08,132.47,131.86,132.46,8159.0,132.08,132.47,131.86,132.46,8159.0
2022-07-12 13:00:00,132.54,132.65,131.37,131.53,10508.0,132.54,132.65,131.37,131.53,10508.0
2022-07-12 13:30:00,131.5,131.99,131.45,131.97,7985.0,131.5,131.99,131.45,131.97,7985.0
2022-07-12 14:00:00,131.89,131.89,131.54,131.72,8793.0,131.89,131.89,131.54,131.72,8793.0
2022-07-12 14:30:00,131.72,131.76,131.18,131.18,10000.0,131.72,131.76,131.18,131.18,10000.0
2022-07-12 15:00:00,131.1,131.1,130.21,130.21,13512.0,131.1,131.1,130.21,130.21,13512.0
2022-07-12 15:30:00,130.19,131.53,130.15,131.4,69172.0,130.19,131.53,130.15,131.4,69172.0
2022-07-13 09:30:00,128.27,129.5,123.97,124.31,54049.0,128.27,129.5,123.97,124.31,54049.0
2022-07-13 10:00:00,124.06,126.01,122.68,125.94,113829.0,124.06,126.01,122.68,125.94,113829.0
2022-07-13 10:30:00,126.22,127.3,125.73,126.98,34220.0,126.22,127.3,125.73,126.98,34220.0
2022-07-13 11:00:00,127.16,127.16,126.32,126.44,12848.0,127.16,127.16,126.32,126.44,12848.0
2022-07-13 11:30:00,126.49,126.64,125.58,125.76,19565.0,126.49,126.64,125.58,125.76,19565.0
2022-07-13 12:00:00,125.68,126.32,125.34,125.71,9425.0,125.68,126.32,125.34,125.71,9425.0
2022-07-13 12:30:00,125.88,126.45,125.81,126.35,5261.0,125.88,126.45,125.81,126.35,5261.0
2022-07-13 13:00:00,126.5,126.9,125.56,125.84,10517.0,126.5,126.9,125.56,125.84,10517.0
2022-07-13 13:30:00,125.78,125.99,125.27,125.69,13019.0,125.78,125.99,125.27,125.69,13019.0
2022-07-13 14:00:00,125.47,126.11,125.0,125.93,16090.0,125.47,126.11,125.0,125.93,16090.0
2022-07-13 14:30:00,125.97,126.47,125.93,126.47,11352.0,125.97,126.47,125.93,126.47,11352.0
2022-07-13 15:00:00,126.44,127.05,126.01,126.01,19334.0,126.44,127.05,126.01,126.01,19334.0
2022-07-13 15:30:00,126.02,126.53,125.89,126.05,91739.0,126.02,126.53,125.89,126.05,91739.0
2022-07-14 09:30:00,126.05,126.05,123.24,123.24,22839.0,126.05,126.05,123.24,123.24,22839.0
2022-07-14 10:00:00,123.3,124.63,122.99,124.31,19155.0,123.3,124.63,122.99,124.31,19155.0
2022-07-14 10:30:00,124.21,125.52,124.03,125.08,11305.0,124.21,125.52,124.03,125.08,11305.0
2022-07-14 11:00:00,125.04,125.37,124.84,125.03,7978.0,125.04,125.37,124.84,125.03,7978.0
2022-07-14 11:30:00,124.89,125.56,124.89,125.09,7805.0,124.89,125.56,124.89,125.09,7805.0
2022-07-14 12:00:00,125.18,125.4,124.89,124.92,4992.0,125.18,125.4,124.89,124.92,4992.0
2022-07-14 12:30:00,124.96,125.17,124.36,124.72,6647.0,124.96,125.17,124.36,124.72,6647.0
2022-07-14 13:00:00,124.68,124.91,124.4,124.74,4021.0,124.68,124.91,124.4,124.74,4021.0
2022-07-14 13:30:00,124.66,125.23,124.37,125.09,11067.0,124.66,125.23,124.37,125.09,11067.0
2022-07-14 14:00:00,124.91,125.99,124.91,125.98,8466.0,124.91,125.99,124.91,125.98,8466.0
2022-07-14 14:30:00,126.24,126.78,126.21,126.66,7560.0,126.24,126.78,126.21,126.66,7560.0
2022-07-14 15:00:00,126.66,126.66,125.84,126.35,10495.0,126.66,126.66,125.84,126.35,10495.0
2022-07-14 15:30:00,126.33,126.34,125.28,125.61,54038.0,126.33,126.34,125.28,125.61,54038.0
2022-07-15 09:30:00,127.47,127.48,125.05,125.28,13316.0,127.47,127.48,125.05,125.28,13316.0
2022-07-15 10:00:00,125.58,127.27,125.51,127.27,15892.0,125.58,127.27,125.51,127.27,15892.0
2022-07-15 10:30:00,126.98,127.4,126.63,127.07,7550.0,126.98,127.4,126.63,127.07,7550.0
2022-07-15 11:00:00,127.08,127.53,126.94,126.94,9867.0,127.08,127.53,126.94,126.94,9867.0
2022-07-15 11:30:00,127.06,127.84,126.97,127.8,10228.0,127.06,127.84,126.97,127.8,10228.0
2022-07-15 12:00:00,127.9,128.13,127.48,127.65,12703.0,127.9,128.13,127.48,127.65,12703.0
2022-07-15 12:30:00,127.63,127.77,127.01,127.23,12960.0,127.63,127.77,127.01,127.23,12960.0
2022-07-15 13:00:00,127.22,128.21,127.21,128.02,8841.0,127.22,128.21,127.21,128.02,8841.0
2022-07-15 13:30:00,127.97,128.16,127.8,128.0,5730.0,127.97,128.16,127.8,128.0,5730.0
2022-07-15 14:00:00,128.1,128.1,127.47,127.67,6672.0,128.1,128.1,127.47,127.67,6672.0
2022-07-15 14:30:00,127.74,128.08,127.67,127.71,9404.0,127.74,128.08,127.67,127.71,9404.0
2022-07-15 15:00:00,127.73,127.83,127.42,127.42,9278.0,127.73,127.83,127.42,127.42,9278.0
2022-07-15 15:30:00,127.41,127.89,126.59,127.81,50184.0,127.41,127.89,126.59,127.81,50184.0
2022-07-18 09:30:00,127.99,129.27,126.21,128.44,29255.0,127.99,129.27,126.21,128.44,29255.0
2022-07-18 10:00:00,128.44,128.59,127.04,127.86,35060.0,128.44,128.59,127.04,127.86,35060.0
2022-07-18 10:30:00,127.97,128.59,127.43,127.76,22042.0,127.97,128.59,127.43,127.76,22042.0
2022-07-18 11:00:00,127.8,128.23,127.42,128.13,19728.0,127.8,128.23,127.42,128.13,19728.0
2022-07-18 11:30:00,128.08,128.57,127.59,127.88,14191.0,128.08,128.57,127.59,127.88,14191.0
2022-07-18 12:00:00,127.89,128.47,127.87,128.0,14641.0,127.89,128.47,127.87,128.0,14641.0
2022-07-18 12:30:00,127.94,127.94,126.76,126.89,23976.0,127.94,127.94,126.76,126.89,23976.0
2022-07-18 13:00:00,126.81,127.07,126.12,126.12,15729.0,126.81,127.07,126.12,126.12,15729.0
2022-07-18 13:30:00,126.15,126.15,125.51,125.77,24342.0,126.15,126.15,125.51,125.77,24342.0
2022-07-18 14:00:00,125.78,125.91,125.46,125.46,11700.0,125.78,125.91,125.46,125.46,11700.0
2022-07-18 14:30:00,125.33,125.52,124.84,125.52,31000.0,125.33,125.52,124.84,125.52,31000.0
2022-07-18 15:00:00,125.47,126.04,125.16,125.47,44327.0,125.47,126.04,125.16,125.47,44327.0
2022-07-18 15:30:00,125.43,126.85,125.26,126.36,265564.0,125.43,126.85,125.26,126.36,265564.0
2022-07-19 09:30:00,128.14,129.68,128.09,128.8,96136.0,128.14,129.68,128.09,128.8,96136.0
2022-07-19 10:00:00,128.88,129.56,127.48,129.55,76458.0,128.88,129.56,127.48,129.55,76458.0
2022-07-19 10:30:00,129.43,131.45,129.28,131.45,27922.0,129.43,131.45,129.28,131.45,27922.0
2022-07-19 11:00:00,131.47,131.73,131.07,131.4,16901.0,131.47,131.73,131.07,131.4,16901.0
2022-07-19 11:30:00,131.4,132.55,131.4,132.4,44124.0,131.4,132.55,131.4,132.4,44124.0
2022-07-19 12:00:00,132.46,132.79,132.07,132.35,22196.0,132.46,132.79,132.07,132.35,22196.0
2022-07-19 12:30:00,132.43,132.7,131.73,132.19,8533.0,132.43,132.7,131.73,132.19,8533.0
2022-07-19 13:00:00,132.26,132.33,131.8,131.95,9126.0,132.26,132.33,131.8,131.95,9126.0
2022-07-19 13:30:00,131.94,132.45,131.92,132.38,10180.0,131.94,132.45,131.92,132.38,10180.0
2022-07-19 14:00:00,132.4,133.35,132.4,133.2,10871.0,132.4,133.35,132.4,133.2,10871.0
2022-07-19 14:30:00,133.24,133.46,132.93,133.13,12499.0,133.24,133.46,132.93,133.13,12499.0
2022-07-19 15:00:00,133.08,133.4,132.9,133.07,17208.0,133.08,133.4,132.9,133.07,17208.0
2022-07-19 15:30:00,133.09,133.63,132.97,133.61,87704.0,133.09,133.63,132.97,133.61,87704.0
2022-07-20 09:30:00,134.77,137.65,134.77,135.9,36302.0,134.77,137.65,134.77,135.9,36302.0
2022-07-20 10:00:00,136.3,138.5,136.03,138.35,45023.0,136.3,138.5,136.03,138.35,45023.0
2022-07-20 10:30:00,138.58,139.95,138.4,139.95,34469.0,138.58,139.95,138.4,139.95,34469.0
2022-07-20 11:00:00,140.0,140.13,139.63,139.86,16974.0,140.0,140.13,139.63,139.86,16974.0
2022-07-20 11:30:00,139.79,139.93,139.52,139.63,9840.0,139.79,139.93,139.52,139.63,9840.0
2022-07-20 12:00:00,139.76,139.92,138.63,138.63,8525.0,139.76,139.92,138.63,138.63,8525.0
2022-07-20 12:30:00,138.77,139.3,138.01,138.55,9618.0,138.77,139.3,138.01,138.55,9618.0
2022-07-20 13:00:00,138.39,138.52,137.91,138.11,23051.0,138.39,138.52,137.91,138.11,23051.0
2022-07-20 13:30:00,138.11,138.62,137.97,138.04,24324.0,138.11,138.62,137.97,138.04,24324.0
2022-07-20 14:00:00,138.2,138.49,137.99,138.24,18761.0,138.2,138.49,137.99,138.24,18761.0
2022-07-20 14:30:00,138.21,138.77,138.02,138.07,20253.0,138.21,138.77,138.02,138.07,20253.0
2022-07-20 15:00:00,138.11,138.98,137.96,138.38,23455.0,138.11,138.98,137.96,138.38,23455.0
2022-07-20 15:30:00,138.43,138.79,137.78,138.02,101076.0,138.43,138.79,137.78,138.02,101076.0
2022-07-21 09:30:00,138.84,140.39,136.25,139.81,38363.0,138.84,140.39,136.25,139.81,38363.0
2022-07-21 10:00:00,139.81,141.41,139.8,141.2,21077.0,139.81,141.41,139.8,141.2,21077.0
2022-07-21 10:30:00,141.25,141.8,140.83,141.06,18413.0,141.25,141.8,140.83,141.06,18413.0
2022-07-21 11:00:00,141.18,141.93,140.98,141.07,13266.0,141.18,141.93,140.98,141.07,13266.0
2022-07-21 11:30:00,140.97,141.59,140.91,141.01,17047.0,140.97,141.59,140.91,141.01,17047.0
2022-07-21 12:00:00,141.0,141.78,140.95,141.64,25018.0,141.0,141.78,140.95,141.64,25018.0
2022-07-21 12:30:00,141.67,141.85,141.45,141.59,12349.0,141.67,141.85,141.45,141.59,12349.0
2022-07-21 13:00:00,141.61,141.92,141.51,141.64,22354.0,141.61,141.92,141.51,141.64,22354.0
2022-07-21 13:30:00,141.68,141.86,141.46,141.81,26121.0,141.68,141.86,141.46,141.81,26121.0
2022-07-21 14:00:00,141.97,142.85,141.74,142.8,25802.0,141.97,142.85,141.74,142.8,25802.0
2022-07-21 14:30:00,142.81,142.87,142.02,142.14,48650.0,142.81,142.87,142.02,142.14,48650.0
2022-07-21 15:00:00,142.27,143.28,142.26,142.88,52088.0,142.27,143.28,142.26,142.88,52088.0
2022-07-21 15:30:00,142.91,142.97,141.94,142.5,89556.0,142.91,142.97,141.94,142.5,89556.0
2022-07-22 09:30:00,142.84,143.9,140.61,142.61,30612.0,142.84,143.9,140.61,142.61,30612.0
2022-07-22 10:00:00,141.34,141.58,140.15,140.69,35290.0,141.34,141.58,140.15,140.69,35290.0
2022-07-22 10:30:00,140.52,141.14,140.21,140.76,36384.0,140.52,141.14,140.21,140.76,36384.0
2022-07-22 11:00:00,140.59,140.61,139.07,139.07,41664.0,140.59,140.61,139.07,139.07,41664.0
2022-07-22 11:30:00,138.8,138.89,138.01,138.01,3803.0,138.8,138.89,138.01,138.01,3803.0
2022-07-22 12:00:00,137.88,138.02,136.98,137.18,9406.0,137.88,138.02,136.98,137.18,9406.0
2022-07-22 12:30:00,137.12,137.68,136.95,137.27,4409.0,137.12,137.68,136.95,137.27,4409.0
2022-07-22 13:00:00,137.05,137.65,136.74,136.74,5244.0,137.05,137.65,136.74,136.74,5244.0
2022-07-22 13:30:00,136.69,138.21,136.37,137.41,47609.0,136.69,138.21,136.37,137.41,47609.0
2022-07-22 14:00:00,137.46,138.3,137.46,138.0,30414.0,137.46,138.3,137.46,138.0,30414.0
2022-07-22 14:30:00,137.93,138.31,137.67,138.31,19232.0,137.93,138.31,137.67,138.31,19232.0
2022-07-22 15:00:00,138.16,138.65,137.95,138.36,16597.0,138.16,138.65,137.95,138.36,16597.0
2022-07-22 15:30:00,138.34,139.43,138.06,138.92,79961.0,138.34,139.43,138.06,138.92,79961.0
2022-07-25 09:30:00,138.3,139.23,136.98,138.35,35145.0,138.3,139.23,136.98,138.35,35145.0
2022-07-25 10:00:00,138.19,138.31,134.99,135.48,12350.0,138.19,138.31,134.99,135.48,12350.0
2022-07-25 10:30:00,135.62,137.57,135.51,137.0,61613.0,135.62,137.57,135.51,137.0,61613.0
2022-07-25 11:00:00,137.0,137.56,136.22,136.67,19080.0,137.0,137.56,136.22,136.67,19080.0
2022-07-25 11:30:00,136.66,137.6,136.23,136.45,42007.0,136.66,137.6,136.23,136.45,42007.0
2022-07-25 12:00:00,136.34,137.19,135.38,136.48,25851.0,136.34,137.19,135.38,136.48,25851.0
2022-07-25 12:30:00,136.59,137.52,136.48,137.0,27437.0,136.59,137.52,136.48,137.0,27437.0
2022-07-25 13:00:00,137.0,137.26,136.95,137.0,26544.0,137.0,137.26,136.95,137.0,26544.0
2022-07-25 13:30:00,137.05,137.32,136.05,136.92,57234.0,137.05,137.32,136.05,136.92,57234.0
2022-07-25 14:00:00,136.95,138.19,136.13,137.89,94724.0,136.95,138.19,136.13,137.89,94724.0
2022-07-25 14:30:00,137.87,138.61,137.47,137.78,71967.0,137.87,138.61,137.47,137.78,71967.0
2022-07-25 15:00:00,137.79,138.3,136.52,137.55,100456.0,137.79,138.3,136.52,137.55,100456.0
2022-07-25 15:30:00,137.58,139.55,137.58,138.91,136170.0,137.58,139.55,137.58,138.91,136170.0
2022-07-26 09:30:00,139.58,140.91,136.62,137.52,21046.0,139.58,140.91,136.62,137.52,21046.0
2022-07-26 10:00:00,137.5,138.36,137.09,137.45,20944.0,137.5,138.36,137.09,137.45,20944.0
2022-07-26 10:30:00,137.4,138.54,137.18,138.51,37038.0,137.4,138.54,137.18,138.51,37038.0
2022-07-26 11:00:00,138.51,138.97,137.96,138.5,19712.0,138.51,138.97,137.96,138.5,19712.0
2022-07-26 11:30:00,138.52,138.68,137.93,138.58,10163.0,138.52,138.68,137.93,138.58,10163.0
2022-07-26 12:00:00,138.57,139.28,138.56,139.08,6537.0,138.57,139.28,138.56,139.08,6537.0
2022-07-26 12:30:00,139.22,139.25,138.58,138.7,4000.0,139.22,139.25,138.58,138.7,4000.0
2022-07-26 13:00:00,138.8,139.0,138.41,138.58,7957.0,138.8,139.0,138.41,138.58,7957.0
2022-07-26 13:30:00,138.48,139.7,138.28,139.47,35738.0,138.48,139.7,138.28,139.47,35738.0
2022-07-26 14:00:00,139.38,139.84,139.18,139.41,24084.0,139.38,139.84,139.18,139.41,24084.0
2022-07-26 14:30:00,139.5,139.51,138.84,139.25,19093.0,139.5,139.51,138.84,139.25,19093.0
2022-07-26 15:00:00,139.22,139.38,138.95,139.08,36644.0,139.22,139.38,138.95,139.08,36644.0
2022-07-26 15:30:00,139.05,140.18,138.86,139.89,136929.0,139.05,140.18,138.86,139.89,136929.0
2022-07-27 09:30:00,140.54,141.71,138.74,140.15,16966.0,140.54,141.71,138.74,140.15,16966.0
2022-07-27 10:00:00,140.3,140.53,139.66,139.77,8026.0,140.3,140.53,139.66,139.77,8026.0
2022-07-27 10:30:00,139.79,140.38,139.28,140.18,11230.0,139.79,140.38,139.28,140.18,11230.0
2022-07-27 11:00:00,140.29,141.49,140.22,140.74,19711.0,140.29,141.49,140.22,140.74,19711.0
2022-07-27 11:30:00,140.64,141.24,140.55,140.7,14057.0,140.64,141.24,140.55,140.7,14057.0
2022-07-27 12:00:00,140.47,140.6,139.98,140.55,10000.0,140.47,140.6,139.98,140.55,10000.0
2022-07-27 12:30:00,140.46,140.65,140.32,140.33,5545.0,140.46,140.65,140.32,140.33,5545.0
2022-07-27 13:00:00,140.33,140.58,140.19,140.53,10899.0,140.33,140.58,140.19,140.53,10899.0
2022-07-27 13:30:00,140.56,140.76,140.24,140.52,9595.0,140.56,140.76,140.24,140.52,9595.0
2022-07-27 14:00:00,140.72,141.15,140.29,141.14,13617.0,140.72,141.15,140.29,141.14,13617.0
2022-07-27 14:30:00,141.16,142.7,141.16,142.27,25755.0,141.16,142.7,141.16,142.27,25755.0
2022-07-27 15:00:00,142.3,143.15,142.17,143.14,12669.0,142.3,143.15,142.17,143.14,12669.0
2022-07-27 15:30:00,143.14,143.31,142.47,142.47,83061.0,143.14,143.31,142.47,142.47,83061.0
2022-07-28 09:30:00,143.63,144.18,139.99,140.5,22585.0,143.63,144.18,139.99,140.5,22585.0
2022-07-28 10:00:00,140.45,141.11,139.51,139.82,20389.0,140.45,141.11,139.51,139.82,20389.0
2022-07-28 10:30:00,139.8,141.07,139.36,141.07,16591.0,139.8,141.07,139.36,141.07,16591.0
2022-07-28 11:00:00,141.19,143.61,141.13,143.61,8205.0,141.19,143.61,141.13,143.61,8205.0
2022-07-28 11:30:00,143.63,143.78,143.33,143.48,9884.0,143.63,143.78,143.33,143.48,9884.0
2022-07-28 12:00:00,143.45,143.97,143.05,143.85,14082.0,143.45,143.97,143.05,143.85,14082.0
2022-07-28 12:30:00,143.81,143.81,143.22,143.22,11649.0,143.81,143.81,143.22,143.22,11649.0
2022-07-28 13:00:00,143.22,143.74,142.71,143.74,11807.0,143.22,143.74,142.71,143.74,11807.0
2022-07-28 13:30:00,143.79,144.37,143.76,143.96,18061.0,143.79,144.37,143.76,143.96,18061.0
2022-07-28 14:00:00,143.83,144.45,143.72,144.45,22817.0,143.83,144.45,143.72,144.45,22817.0
2022-07-28 14:30:00,144.39,144.79,144.39,144.71,21225.0,144.39,144.79,144.39,144.71,21225.0
2022-07-28 15:00:00,144.76,145.17,144.69,144.69,9222.0,144.76,145.17,144.69,144.69,9222.0
2022-07-28 15:30:00,144.66,145.29,144.23,145.29,70204.0,144.66,145.29,144.23,145.29,70204.0
2022-07-29 09:30:00,144.1,144.6,142.46,144.12,27392.0,144.1,144.6,142.46,144.12,27392.0
2022-07-29 10:00:00,144.41,144.64,143.24,143.24,12399.0,144.41,144.64,143.24,143.24,12399.0
2022-07-29 10:30:00,143.13,143.48,142.36,142.5,7031.0,143.13,143.48,142.36,142.5,7031.0
2022-07-29 11:00:00,142.41,142.52,141.45,141.84,7520.0,142.41,142.52,141.45,141.84,7520.0
2022-07-29 11:30:00,141.87,142.22,141.79,142.04,5356.0,141.87,142.22,141.79,142.04,5356.0
2022-07-29 12:00:00,141.86,143.05,141.73,142.33,8322.0,141.86,143.05,141.73,142.33,8322.0
2022-07-29 12:30:00,142.44,143.24,142.21,142.86,5960.0,142.44,143.24,142.21,142.86,5960.0
2022-07-29 13:00:00,142.82,143.04,142.29,142.32,11033.0,142.82,143.04,142.29,142.32,11033.0
2022-07-29 13:30:00,142.34,142.46,141.92,141.94,13006.0,142.34,142.46,141.92,141.94,13006.0
2022-07-29 14:00:00,141.93,142.91,141.93,142.85,16130.0,141.93,142.91,141.93,142.85,16130.0
2022-07-29 14:30:00,142.74,143.75,142.63,143.75,16286.0,142.74,143.75,142.63,143.75,16286.0
2022-07-29 15:00:00,143.71,144.11,143.71,143.9,16536.0,143.71,144.11,143.71,143.9,16536.0
2022-07-29 15:30:00,144.02,144.95,143.93,144.58,64678.0,144.02,144.95,143.93,144.58,64678.0
2022-08-01 09:30:00,144.15,144.57,140.9,143.93,9348.0,144.15,144.57,140.9,143.93,9348.0
2022-08-01 10:00:00,144.05,144.66,143.31,143.65,5818.0,144.05,144.66,143.31,143.65,5818.0
2022-08-01 10:30:00,143.76,145.39,143.65,145.37,6760.0,143.76,145.39,143.65,145.37,6760.0
2022-08-01 11:00:00,145.49,145.57,144.87,145.28,5193.0,145.49,145.57,144.87,145.28,5193.0
2022-08-01 11:30:00,145.08,145.4,144.82,145.12,5543.0,145.08,145.4,144.82,145.12,5543.0
2022-08-01 12:00:00,144.97,144.98,144.46,144.57,9289.0,144.97,144.98,144.46,144.57,9289.0
2022-08-01 12:30:00,144.58,144.82,143.88,144.0,12361.0,144.58,144.82,143.88,144.0,12361.0
2022-08-01 13:00:00,143.94,144.07,143.19,143.19,17848.0,143.94,144.07,143.19,143.19,17848.0
2022-08-01 13:30:00,143.27,143.73,143.1,143.62,36893.0,143.27,143.73,143.1,143.62,36893.0
2022-08-01 14:00:00,143.62,144.66,143.43,144.65,46003.0,143.62,144.66,143.43,144.65,46003.0
2022-08-01 14:30:00,144.65,145.31,144.41,145.31,32858.0,144.65,145.31,144.41,145.31,32858.0
2022-08-01 15:00:00,145.3,145.62,144.95,145.12,15542.0,145.3,145.62,144.95,145.12,15542.0
2022-08-01 15:30:00,145.18,145.42,144.55,144.86,78999.0,145.18,145.42,144.55,144.86,78999.0
2022-08-02 09:30:00,144.48,145.68,144.16,145.21,23690.0,144.48,145.68,144.16,145.21,23690.0
2022-08-02 10:00:00,145.44,145.7,144.43,145.46,29220.0,145.44,145.7,144.43,145.46,29220.0
2022-08-02 10:30:00,145.51,146.38,145.03,145.55,30771.0,145.51,146.38,145.03,145.55,30771.0
2022-08-02 11:00:00,145.52,146.31,145.29,146.31,45738.0,145.52,146.31,145.29,146.31,45738.0
2022-08-02 11:30:00,146.33,146.37,145.58,145.81,8266.0,146.33,146.37,145.58,145.81,8266.0
2022-08-02 12:00:00,145.83,146.7,145.83,146.7,6206.0,145.83,146.7,145.83,146.7,6206.0
2022-08-02 12:30:00,146.65,147.17,146.39,146.7,5045.0,146.65,147.17,146.39,146.7,5045.0
2022-08-02 13:00:00,146.66,146.74,145.83,145.83,10186.0,146.66,146.74,145.83,145.83,10186.0
2022-08-02 13:30:00,145.7,146.04,145.38,145.82,17328.0,145.7,146.04,145.38,145.82,17328.0
2022-08-02 14:00:00,145.72,146.49,145.71,146.23,11481.0,145.72,146.49,145.71,146.23,11481.0
2022-08-02 14:30:00,146.35,146.6,145.8,145.81,8618.0,146.35,146.6,145.8,145.81,8618.0
2022-08-02 15:00:00,145.86,146.07,145.54,145.75,32989.0,145.86,146.07,145.54,145.75,32989.0
2022-08-02 15:30:00,145.74,145.92,145.36,145.52,78592.0,145.74,145.92,145.36,145.52,78592.0
2022-08-03 09:30:00,146.22,147.48,146.02,147.48,12192.0,146.22,147.48,146.02,147.48,12192.0
2022-08-03 10:00:00,147.49,147.97,146.8,146.8,11930.0,147.49,147.97,146.8,146.8,11930.0
2022-08-03 10:30:00,146.97,148.06,146.68,147.69,13774.0,146.97,148.06,146.68,147.69,13774.0
2022-08-03 11:00:00,147.71,148.37,147.7,148.16,4400.0,147.71,148.37,147.7,148.16,4400.0
2022-08-03 11:30:00,148.31,149.08,147.7,149.08,17450.0,148.31,149.08,147.7,149.08,17450.0
2022-08-03 12:00:00,148.97,150.23,148.94,150.22,42206.0,148.97,150.23,148.94,150.22,42206.0
2022-08-03 12:30:00,150.28,151.51,150.22,150.69,34298.0,150.28,151.51,150.22,150.69,34298.0
2022-08-03 13:00:00,150.59,151.11,150.32,150.9,9287.0,150.59,151.11,150.32,150.9,9287.0
2022-08-03 13:30:00,150.74,150.87,149.92,150.21,24529.0,150.74,150.87,149.92,150.21,24529.0
2022-08-03 14:00:00,150.25,150.36,149.85,150.09,21655.0,150.25,150.36,149.85,150.09,21655.0
2022-08-03 14:30:00,150.11,150.15,149.89,150.09,9815.0,150.11,150.15,149.89,150.09,9815.0
2022-08-03 15:00:00,150.09,150.21,149.72,149.85,14674.0,150.09,150.21,149.72,149.85,14674.0
2022-08-03 15:30:00,149.84,151.17,149.81,150.32,153590.0,149.84,151.17,149.81,150.32,153590.0
2022-08-04 09:30:00,149.99,151.47,149.4,150.27,34173.0,149.99,151.47,149.4,150.27,34173.0
2022-08-04 10:00:00,150.13,150.34,148.45,149.24,21728.0,150.13,150.34,148.45,149.24,21728.0
2022-08-04 10:30:00,149.41,149.99,148.41,149.88,66268.0,149.41,149.99,148.41,149.88,66268.0
2022-08-04 11:00:00,149.97,150.22,149.2,149.43,15692.0,149.97,150.22,149.2,149.43,15692.0
2022-08-04 11:30:00,149.51,150.19,149.46,150.09,26737.0,149.51,150.19,149.46,150.09,26737.0
2022-08-04 12:00:00,150.12,150.58,149.94,150.55,9955.0,150.12,150.58,149.94,150.55,9955.0
2022-08-04 12:30:00,150.47,150.83,150.17,150.72,39404.0,150.47,150.83,150.17,150.72,39404.0
2022-08-04 13:00:00,150.77,151.0,150.35,150.9,37664.0,150.77,151.0,150.35,150.9,37664.0
2022-08-04 13:30:00,150.89,151.09,150.56,150.71,13470.0,150.89,151.09,150.56,150.71,13470.0
2022-08-04 14:00:00,150.77,150.93,150.29,150.74,31784.0,150.77,150.93,150.29,150.74,31784.0
2022-08-04 14:30:00,150.81,151.36,150.68,151.06,32423.0,150.81,151.36,150.68,151.06,32423.0
2022-08-04 15:00:00,151.17,151.54,151.0,151.18,16171.0,151.17,151.54,151.0,151.18,16171.0
2022-08-04 15:30:00,151.17,151.27,150.72,150.75,60281.0,151.17,151.27,150.72,150.75,60281.0
2022-08-05 09:30:00,148.37,150.27,147.86,149.02,24229.0,148.37,150.27,147.86,149.02,24229.0
2022-08-05 10:00:00,148.86,151.44,148.85,151.44,26148.0,148.86,151.44,148.85,151.44,26148.0
2022-08-05 10:30:00,151.4,151.83,150.89,151.41,20096.0,151.4,151.83,150.89,151.41,20096.0
2022-08-05 11:00:00,151.31,151.41,150.02,150.02,42324.0,151.31,151.41,150.02,150.02,42324.0
2022-08-05 11:30:00,149.96,151.19,149.96,151.06,51708.0,149.96,151.19,149.96,151.06,51708.0
2022-08-05 12:00:00,151.03,151.76,151.03,151.45,7615.0,151.03,151.76,151.03,151.45,7615.0
2022-08-05 12:30:00,151.46,151.78,151.05,151.78,10216.0,151.46,151.78,151.05,151.78,10216.0
2022-08-05 13:00:00,151.9,152.09,151.45,151.82,14442.0,151.9,152.09,151.45,151.82,14442.0
2022-08-05 13:30:00,151.83,152.38,151.3,151.31,10609.0,151.83,152.38,151.3,151.31,10609.0
2022-08-05 14:00:00,151.26,151.64,151.16,151.29,7460.0,151.26,151.64,151.16,151.29,7460.0
2022-08-05 14:30:00,151.35,152.32,150.85,152.27,44453.0,151.35,152.32,150.85,152.27,44453.0
2022-08-05 15:00:00,152.39,152.91,152.03,152.86,54331.0,152.39,152.91,152.03,152.86,54331.0
2022-08-05 15:30:00,152.87,153.6,152.65,153.43,61473.0,152.87,153.6,152.65,153.43,61473.0
2022-08-08 09:30:00,152.87,156.02,152.87,155.76,16685.0,152.87,156.02,152.87,155.76,16685.0
2022-08-08 10:00:00,155.95,156.93,155.84,156.02,43595.0,155.95,156.93,155.84,156.02,43595.0
2022-08-08 10:30:00,156.16,157.9,155.68,157.55,37836.0,156.16,157.9,155.68,157.55,37836.0
2022-08-08 11:00:00,157.65,157.86,156.87,157.17,32286.0,157.65,157.86,156.87,157.17,32286.0
2022-08-08 11:30:00,157.15,157.19,155.25,155.93,32203.0,157.15,157.19,155.25,155.93,32203.0
2022-08-08 12:00:00,155.81,156.04,155.29,155.47,62700.0,155.81,156.04,155.29,155.47,62700.0
2022-08-08 12:30:00,155.43,155.75,154.76,155.1,38192.0,155.43,155.75,154.76,155.1,38192.0
2022-08-08 13:00:00,155.31,155.62,154.85,155.4,27941.0,155.31,155.62,154.85,155.4,27941.0
2022-08-08 13:30:00,155.44,155.91,155.09,155.46,74622.0,155.44,155.91,155.09,155.46,74622.0
2022-08-08 14:00:00,155.43,155.58,154.65,155.47,80416.0,155.43,155.58,154.65,155.47,80416.0
2022-08-08 14:30:00,155.5,155.73,155.12,155.36,44998.0,155.5,155.73,155.12,155.36,44998.0
2022-08-08 15:00:00,155.37,155.9,155.1,155.8,93831.0,155.37,155.9,155.1,155.8,93831.0
2022-08-08 15:30:00,155.82,155.82,154.51,154.65,85280.0,155.82,155.82,154.51,154.65,85280.0
2022-08-09 09:30:00,153.33,154.24,152.78,153.18,8884.0,153.33,154.24,152.78,153.18,8884.0
2022-08-09 10:00:00,152.89,152.98,150.73,151.19,27871.0,152.89,152.98,150.73,151.19,27871.0
2022-08-09 10:30:00,150.95,151.64,150.28,150.44,22062.0,150.95,151.64,150.28,150.44,22062.0
2022-08-09 11:00:00,150.46,150.98,149.04,150.89,28895.0,150.46,150.98,149.04,150.89,28895.0
2022-08-09 11:30:00,150.89,151.74,150.43,150.99,17318.0,150.89,151.74,150.43,150.99,17318.0
2022-08-09 12:00:00,150.99,151.38,150.42,150.46,14121.0,150.99,151.38,150.42,150.46,14121.0
2022-08-09 12:30:00,150.49,150.83,149.77,149.77,27489.0,150.49,150.83,149.77,149.77,27489.0
2022-08-09 13:00:00,149.76,150.11,149.31,149.46,14811.0,149.76,150.11,149.31,149.46,14811.0
2022-08-09 13:30:00,149.47,149.6,148.66,149.03,14331.0,149.47,149.6,148.66,149.03,14331.0
2022-08-09 14:00:00,148.89,149.08,148.11,148.34,13374.0,148.89,149.08,148.11,148.34,13374.0
2022-08-09 14:30:00,148.25,148.6,147.7,148.39,27687.0,148.25,148.6,147.7,148.39,27687.0
2022-08-09 15:00:00,148.3,148.61,147.99,148.16,39068.0,148.3,148.61,147.99,148.16,39068.0
2022-08-09 15:30:00,148.17,148.46,147.9,148.46,136701.0,148.17,148.46,147.9,148.46,136701.0
2022-08-10 09:30:00,153.62,160.3,153.0,157.93,202178.0,153.62,160.3,153.0,157.93,202178.0
2022-08-10 10:00:00,157.74,160.34,156.12,159.15,139629.0,157.74,160.34,156.12,159.15,139629.0
2022-08-10 10:30:00,159.12,159.39,154.01,154.47,89013.0,159.12,159.39,154.01,154.47,89013.0
2022-08-10 11:00:00,154.71,157.0,154.58,155.76,64882.0,154.71,157.0,154.58,155.76,64882.0
2022-08-10 11:30:00,156.22,157.28,155.46,156.78,25310.0,156.22,157.28,155.46,156.78,25310.0
2022-08-10 12:00:00,156.72,158.09,155.94,157.06,34367.0,156.72,158.09,155.94,157.06,34367.0
2022-08-10 12:30:00,157.06,157.58,156.63,157.23,40464.0,157.06,157.58,156.63,157.23,40464.0
2022-08-10 13:00:00,157.1,157.98,156.91,157.48,41951.0,157.1,157.98,156.91,157.48,41951.0
2022-08-10 13:30:00,157.36,159.26,156.89,158.92,55110.0,157.36,159.26,156.89,158.92,55110.0
2022-08-10 14:00:00,158.81,160.0,158.36,159.85,29602.0,158.81,160.0,158.36,159.85,29602.0
2022-08-10 14:30:00,159.86,160.29,158.89,159.08,30398.0,159.86,160.29,158.89,159.08,30398.0
2022-08-10 15:00:00,159.09,160.48,158.92,159.75,57640.0,159.09,160.48,158.92,159.75,57640.0
2022-08-10 15:30:00,159.64,160.3,157.18,157.63,294003.0,159.64,160.3,157.18,157.63,294003.0
2022-08-11 09:30:00,156.77,157.48,154.21,155.94,31940.0,156.77,157.48,154.21,155.94,31940.0
2022-08-11 10:00:00,156.33,157.83,156.31,157.02,26135.0,156.33,157.83,156.31,157.02,26135.0
2022-08-11 10:30:00,157.12,158.53,156.49,156.68,20622.0,157.12,158.53,156.49,156.68,20622.0
2022-08-11 11:00:00,156.83,156.87,154.89,155.49,44982.0,156.83,156.87,154.89,155.49,44982.0
2022-08-11 11:30:00,155.51,155.7,154.65,154.99,24124.0,155.51,155.7,154.65,154.99,24124.0
2022-08-11 12:00:00,155.0,155.18,153.68,154.69,31481.0,155.0,155.18,153.68,154.69,31481.0
2022-08-11 12:30:00,154.67,154.8,153.93,154.61,29025.0,154.67,154.8,153.93,154.61,29025.0
2022-08-11 13:00:00,154.52,154.77,154.19,154.49,46776.0,154.52,154.77,154.19,154.49,46776.0
2022-08-11 13:30:00,154.42,155.14,154.2,154.36,35541.0,154.42,155.14,154.2,154.36,35541.0
2022-08-11 14:00:00,154.32,154.56,153.66,153.97,110613.0,154.32,154.56,153.66,153.97,110613.0
2022-08-11 14:30:00,153.93,154.46,153.85,154.07,42807.0,153.93,154.46,153.85,154.07,42807.0
2022-08-11 15:00:00,154.13,154.31,152.57,153.0,86069.0,154.13,154.31,152.57,153.0,86069.0
2022-08-11 15:30:00,153.11,153.88,152.75,153.14,187089.0,153.11,153.88,152.75,153.14,187089.0
2022-08-12 09:30:00,152.45,153.44,150.66,152.81,37242.0,152.45,153.44,150.66,152.81,37242.0
2022-08-12 10:00:00,152.8,153.84,152.26,153.5,28291.0,152.8,153.84,152.26,153.5,28291.0
2022-08-12 10:30:00,153.47,154.1,152.87,153.71,30436.0,153.47,154.1,152.87,153.71,30436.0
2022-08-12 11:00:00,153.7,153.84,153.12,153.25,26993.0,153.7,153.84,153.12,153.25,26993.0
2022-08-12 11:30:00,153.23,153.88,153.23,153.39,15265.0,153.23,153.88,153.23,153.39,15265.0
2022-08-12 12:00:00,153.4,153.62,153.09,153.49,16535.0,153.4,153.62,153.09,153.49,16535.0
2022-08-12 12:30:00,153.33,154.17,153.33,153.76,13797.0,153.33,154.17,153.33,153.76,13797.0
2022-08-12 13:00:00,153.77,154.04,153.32,153.45,14052.0,153.77,154.04,153.32,153.45,14052.0
2022-08-12 13:30:00,153.48,153.8,153.14,153.78,22125.0,153.48,153.8,153.14,153.78,22125.0
2022-08-12 14:00:00,153.83,154.77,153.62,154.02,30892.0,153.83,154.77,153.62,154.02,30892.0
2022-08-12 14:30:00,154.06,155.26,154.06,154.46,37494.0,154.06,155.26,154.06,154.46,37494.0
2022-08-12 15:00:00,154.54,155.03,154.45,154.68,33277.0,154.54,155.03,154.45,154.68,33277.0
2022-08-12 15:30:00,154.66,155.04,153.99,154.31,214382.0,154.66,155.04,153.99,154.31,214382.0
2022-08-15 09:30:00,154.5,156.76,153.9,156.76,21764.0,154.5,156.76,153.9,156.76,21764.0
2022-08-15 10:00:00,156.89,157.79,156.42,156.89,23098.0,156.89,157.79,156.42,156.89,23098.0
2022-08-15 10:30:00,156.96,157.8,156.23,156.43,40832.0,156.96,157.8,156.23,156.43,40832.0
2022-08-15 11:00:00,156.19,157.06,156.13,156.8,21259.0,156.19,157.06,156.13,156.8,21259.0
2022-08-15 11:30:00,156.8,157.78,156.79,157.61,13696.0,156.8,157.78,156.79,157.61,13696.0
2022-08-15 12:00:00,157.66,158.2,157.3,158.2,13889.0,157.66,158.2,157.3,158.2,13889.0
2022-08-15 12:30:00,158.12,158.63,158.0,158.34,10415.0,158.12,158.63,158.0,158.34,10415.0
2022-08-15 13:00:00,158.34,159.04,158.33,158.78,18505.0,158.34,159.04,158.33,158.78,18505.0
2022-08-15 13:30:00,158.82,159.15,158.69,158.85,10411.0,158.82,159.15,158.69,158.85,10411.0
2022-08-15 14:00:00,158.78,158.95,158.69,158.94,15555.0,158.78,158.95,158.69,158.94,15555.0
2022-08-15 14:30:00,158.94,159.83,158.94,159.54,11306.0,158.94,159.83,158.94,159.54,11306.0
2022-08-15 15:00:00,159.57,159.82,159.37,159.55,16173.0,159.57,159.82,159.37,159.55,16173.0
2022-08-15 15:30:00,159.53,160.3,159.24,159.81,153380.0,159.53,160.3,159.24,159.81,153380.0
2022-08-16 09:30:00,164.56,172.74,164.55,167.97,191940.0,164.56,172.74,164.55,167.97,191940.0
2022-08-16 10:00:00,167.86,169.06,167.08,168.2,87116.0,167.86,169.06,167.08,168.2,87116.0
2022-08-16 10:30:00,168.3,169.58,168.07,168.46,120484.0,168.3,169.58,168.07,168.46,120484.0
2022-08-16 11:00:00,168.31,169.2,167.27,169.03,64515.0,168.31,169.2,167.27,169.03,64515.0
2022-08-16 11:30:00,169.03,171.2,168.83,170.17,69817.0,169.03,171.2,168.83,170.17,69817.0
2022-08-16 12:00:00,170.3,170.65,170.01,170.34,46651.0,170.3,170.65,170.01,170.34,46651.0
2022-08-16 12:30:00,170.45,171.14,170.35,170.98,45261.0,170.45,171.14,170.35,170.98,45261.0
2022-08-16 13:00:00,171.02,171.44,170.9,171.19,25846.0,171.02,171.44,170.9,171.19,25846.0
2022-08-16 13:30:00,171.21,172.27,171.1,171.81,44546.0,171.21,172.27,171.1,171.81,44546.0
2022-08-16 14:00:00,171.73,171.85,170.55,170.91,34867.0,171.73,171.85,170.55,170.91,34867.0
2022-08-16 14:30:00,170.85,171.06,169.36,169.74,52703.0,170.85,171.06,169.36,169.74,52703.0
2022-08-16 15:00:00,169.8,170.36,169.5,170.28,30370.0,169.8,170.36,169.5,170.28,30370.0
2022-08-16 15:30:00,170.27,170.65,168.61,169.29,328022.0,170.27,170.65,168.61,169.29,328022.0
2022-08-17 09:30:00,167.26,169.45,166.01,167.83,92122.0,167.26,169.45,166.01,167.83,92122.0
2022-08-17 10:00:00,167.6,167.6,165.34,165.69,45102.0,167.6,167.6,165.34,165.69,45102.0
2022-08-17 10:30:00,165.65,166.58,165.32,165.74,41439.0,165.65,166.58,165.32,165.74,41439.0
2022-08-17 11:00:00,165.75,165.92,164.83,165.67,23914.0,165.75,165.92,164.83,165.67,23914.0
2022-08-17 11:30:00,165.84,166.39,165.59,166.21,25115.0,165.84,166.39,165.59,166.21,25115.0
2022-08-17 12:00:00,166.21,166.48,166.01,166.47,22546.0,166.21,166.48,166.01,166.47,22546.0
2022-08-17 12:30:00,166.47,166.77,166.09,166.1,18034.0,166.47,166.77,166.09,166.1,18034.0
2022-08-17 13:00:00,166.11,166.39,165.91,166.26,16905.0,166.11,166.39,165.91,166.26,16905.0
2022-08-17 13:30:00,166.33,166.39,165.93,166.35,14695.0,166.33,166.39,165.93,166.35,14695.0
2022-08-17 14:00:00,166.34,167.16,166.25,166.82,19956.0,166.34,167.16,166.25,166.82,19956.0
2022-08-17 14:30:00,166.82,167.12,166.0,166.0,15564.0,166.82,167.12,166.0,166.0,15564.0
2022-08-17 15:00:00,166.0,166.32,165.12,165.67,76828.0,166.0,166.32,165.12,165.67,76828.0
2022-08-17 15:30:00,165.6,166.13,165.4,165.55,164990.0,165.6,166.13,165.4,165.55,164990.0
2022-08-18 09:30:00,165.36,165.98,160.74,160.97,39317.0,165.36,165.98,160.74,160.97,39317.0
2022-08-18 10:00:00,160.8,161.39,159.51,160.4,37317.0,160.8,161.39,159.51,160.4,37317.0
2022-08-18 10:30:00,160.42,161.67,159.92,160.84,22470.0,160.42,161.67,159.92,160.84,22470.0
2022-08-18 11:00:00,160.73,161.25,159.9,160.43,24612.0,160.73,161.25,159.9,160.43,24612.0
2022-08-18 11:30:00,160.37,161.54,160.23,161.15,19875.0,160.37,161.54,160.23,161.15,19875.0
2022-08-18 12:00:00,161.11,161.18,160.37,160.68,30252.0,161.11,161.18,160.37,160.68,30252.0
2022-08-18 12:30:00,160.58,160.7,159.73,160.07,20201.0,160.58,160.7,159.73,160.07,20201.0
2022-08-18 13:00:00,160.06,160.52,159.93,160.16,15226.0,160.06,160.52,159.93,160.16,15226.0
2022-08-18 13:30:00,160.12,160.46,159.92,160.0,15024.0,160.12,160.46,159.92,160.0,15024.0
2022-08-18 14:00:00,160.0,160.61,159.95,160.5,26669.0,160.0,160.61,159.95,160.5,26669.0
2022-08-18 14:30:00,160.55,161.09,160.08,160.97,18552.0,160.55,161.09,160.08,160.97,18552.0
2022-08-18 15:00:00,160.94,161.4,160.7,161.16,17112.0,160.94,161.4,160.7,161.16,17112.0
2022-08-18 15:30:00,161.11,161.52,159.64,159.85,118077.0,161.11,161.52,159.64,159.85,118077.0
2022-08-19 09:30:00,158.98,160.4,156.84,157.13,157688.0,158.98,160.4,156.84,157.13,157688.0
2022-08-19 10:00:00,156.89,158.11,156.82,157.27,29514.0,156.89,158.11,156.82,157.27,29514.0
2022-08-19 10:30:00,157.31,157.68,156.24,156.6,15245.0,157.31,157.68,156.24,156.6,15245.0
2022-08-19 11:00:00,156.76,156.9,155.52,156.05,12093.0,156.76,156.9,155.52,156.05,12093.0
2022-08-19 11:30:00,156.11,156.33,155.4,155.86,15499.0,156.11,156.33,155.4,155.86,15499.0
2022-08-19 12:00:00,155.88,155.88,155.0,155.42,9248.0,155.88,155.88,155.0,155.42,9248.0
2022-08-19 12:30:00,155.24,155.82,155.24,155.36,7410.0,155.24,155.82,155.24,155.36,7410.0
2022-08-19 13:00:00,155.37,155.95,155.36,155.75,8160.0,155.37,155.95,155.36,155.75,8160.0
2022-08-19 13:30:00,155.66,156.06,155.47,155.8,23831.0,155.66,156.06,155.47,155.8,23831.0
2022-08-19 14:00:00,155.84,155.84,155.38,155.49,5768.0,155.84,155.84,155.38,155.49,5768.0
2022-08-19 14:30:00,155.42,155.62,154.51,154.66,11620.0,155.42,155.62,154.51,154.66,11620.0
2022-08-19 15:00:00,154.58,155.38,154.19,155.38,10062.0,154.58,155.38,154.19,155.38,10062.0
2022-08-19 15:30:00,155.42,156.4,155.34,155.64,73541.0,155.42,156.4,155.34,155.64,73541.0
2022-08-22 09:30:00,154.11,155.32,153.34,154.72,37871.0,154.11,155.32,153.34,154.72,37871.0
2022-08-22 10:00:00,154.72,155.05,153.79,154.41,27300.0,154.72,155.05,153.79,154.41,27300.0
2022-08-22 10:30:00,154.5,154.8,153.4,153.4,21977.0,154.5,154.8,153.4,153.4,21977.0
2022-08-22 11:00:00,153.33,153.8,152.93,153.49,20732.0,153.33,153.8,152.93,153.49,20732.0
2022-08-22 11:30:00,153.51,154.0,153.28,153.71,16835.0,153.51,154.0,153.28,153.71,16835.0
2022-08-22 12:00:00,153.66,154.04,153.4,153.98,19074.0,153.66,154.04,153.4,153.98,19074.0
2022-08-22 12:30:00,153.9,153.9,153.05,153.47,22421.0,153.9,153.9,153.05,153.47,22421.0
2022-08-22 13:00:00,153.53,153.58,152.58,152.81,15884.0,153.53,153.58,152.58,152.81,15884.0
2022-08-22 13:30:00,152.79,152.9,152.42,152.86,12853.0,152.79,152.9,152.42,152.86,12853.0
2022-08-22 14:00:00,152.83,152.95,152.4,152.7,14196.0,152.83,152.95,152.4,152.7,14196.0
2022-08-22 14:30:00,152.54,152.71,152.08,152.71,16302.0,152.54,152.71,152.08,152.71,16302.0
2022-08-22 15:00:00,152.75,152.8,152.23,152.41,16703.0,152.75,152.8,152.23,152.41,16703.0
2022-08-22 15:30:00,152.36,153.51,152.27,152.61,147525.0,152.36,153.51,152.27,152.61,147525.0
2022-08-23 09:30:00,151.69,152.11,149.34,150.84,48747.0,151.69,152.11,149.34,150.84,48747.0
2022-08-23 10:00:00,150.31,152.06,149.97,150.95,19276.0,150.31,152.06,149.97,150.95,19276.0
2022-08-23 10:30:00,150.89,151.02,150.15,150.26,15614.0,150.89,151.02,150.15,150.26,15614.0
2022-08-23 11:00:00,150.36,151.09,150.01,150.22,43383.0,150.36,151.09,150.01,150.22,43383.0
2022-08-23 11:30:00,150.07,150.56,149.94,150.13,15102.0,150.07,150.56,149.94,150.13,15102.0
2022-08-23 12:00:00,150.06,150.06,147.64,148.08,19487.0,150.06,150.06,147.64,148.08,19487.0
2022-08-23 12:30:00,148.18,148.6,147.99,148.58,8910.0,148.18,148.6,147.99,148.58,8910.0
2022-08-23 13:00:00,148.55,148.92,148.35,148.75,16792.0,148.55,148.92,148.35,148.75,16792.0
2022-08-23 13:30:00,148.86,149.06,148.29,148.57,16985.0,148.86,149.06,148.29,148.57,16985.0
2022-08-23 14:00:00,148.61,149.4,148.43,149.31,25448.0,148.61,149.4,148.43,149.31,25448.0
2022-08-23 14:30:00,149.17,149.33,148.81,149.17,21710.0,149.17,149.33,148.81,149.17,21710.0
2022-08-23 15:00:00,149.12,149.9,149.05,149.73,21475.0,149.12,149.9,149.05,149.73,21475.0
2022-08-23 15:30:00,149.71,150.42,149.59,149.65,166185.0,149.71,150.42,149.59,149.65,166185.0
2022-08-24 09:30:00,149.91,151.31,149.59,151.13,16583.0,149.91,151.31,149.59,151.13,16583.0
2022-08-24 10:00:00,151.29,151.46,150.26,151.14,13928.0,151.29,151.46,150.26,151.14,13928.0
2022-08-24 10:30:00,151.07,152.18,151.04,151.71,21008.0,151.07,152.18,151.04,151.71,21008.0
2022-08-24 11:00:00,151.9,152.33,151.57,152.1,6413.0,151.9,152.33,151.57,152.1,6413.0
2022-08-24 11:30:00,152.02,152.11,151.43,151.43,4636.0,152.02,152.11,151.43,151.43,4636.0
2022-08-24 12:00:00,151.41,152.18,151.35,151.96,28913.0,151.41,152.18,151.35,151.96,28913.0
2022-08-24 12:30:00,151.81,152.48,151.75,152.47,15960.0,151.81,152.48,151.75,152.47,15960.0
2022-08-24 13:00:00,152.44,153.02,152.26,152.79,52279.0,152.44,153.02,152.26,152.79,52279.0
2022-08-24 13:30:00,152.8,153.59,152.74,153.44,17321.0,152.8,153.59,152.74,153.44,17321.0
2022-08-24 14:00:00,153.37,153.81,153.17,153.59,12998.0,153.37,153.81,153.17,153.59,12998.0
2022-08-24 14:30:00,153.54,153.99,153.42,153.98,21666.0,153.54,153.99,153.42,153.98,21666.0
2022-08-24 15:00:00,154.0,154.0,153.37,153.67,31087.0,154.0,154.0,153.37,153.67,31087.0
2022-08-24 15:30:00,153.64,153.77,152.83,153.02,79628.0,153.64,153.77,152.83,153.02,79628.0
2022-08-25 09:30:00,153.49,154.91,152.22,154.09,18744.0,153.49,154.91,152.22,154.09,18744.0
2022-08-25 10:00:00,154.28,154.37,153.28,153.7,16474.0,154.28,154.37,153.28,153.7,16474.0
2022-08-25 10:30:00,153.85,154.69,153.85,154.14,13652.0,153.85,154.69,153.85,154.14,13652.0
2022-08-25 11:00:00,154.11,154.11,153.09,153.95,14470.0,154.11,154.11,153.09,153.95,14470.0
2022-08-25 11:30:00,153.93,154.62,153.7,154.62,12738.0,153.93,154.62,153.7,154.62,12738.0
2022-08-25 12:00:00,154.82,155.38,154.69,155.38,11882.0,154.82,155.38,154.69,155.38,11882.0
2022-08-25 12:30:00,155.28,156.03,155.23,156.03,15756.0,155.28,156.03,155.23,156.03,15756.0
2022-08-25 13:00:00,155.87,156.25,155.83,156.08,8611.0,155.87,156.25,155.83,156.08,8611.0
2022-08-25 13:30:00,156.19,156.5,155.78,156.04,15620.0,156.19,156.5,155.78,156.04,15620.0
2022-08-25 14:00:00,156.03,156.5,155.93,156.49,12150.0,156.03,156.5,155.93,156.49,12150.0
2022-08-25 14:30:00,156.47,156.59,156.0,156.24,10670.0,156.47,156.59,156.0,156.24,10670.0
2022-08-25 15:00:00,156.37,156.9,156.33,156.9,10473.0,156.37,156.9,156.33,156.9,10473.0
2022-08-25 15:30:00,156.88,157.6,156.74,157.29,84327.0,156.88,157.6,156.74,157.29,84327.0
2022-08-26 09:30:00,156.48,157.2,155.99,156.64,12354.0,156.48,157.2,155.99,156.64,12354.0
2022-08-26 10:00:00,156.44,156.83,154.83,154.97,11018.0,156.44,156.83,154.83,154.97,11018.0
2022-08-26 10:30:00,154.43,154.45,153.46,153.97,22318.0,154.43,154.45,153.46,153.97,22318.0
2022-08-26 11:00:00,154.0,154.04,153.41,153.76,8732.0,154.0,154.04,153.41,153.76,8732.0
2022-08-26 11:30:00,153.53,153.84,153.19,153.2,10157.0,153.53,153.84,153.19,153.2,10157.0
2022-08-26 12:00:00,152.95,153.2,152.13,152.4,12016.0,152.95,153.2,152.13,152.4,12016.0
2022-08-26 12:30:00,152.49,152.77,152.37,152.69,11722.0,152.49,152.77,152.37,152.69,11722.0
2022-08-26 13:00:00,152.65,153.09,152.56,152.95,12036.0,152.65,153.09,152.56,152.95,12036.0
2022-08-26 13:30:00,152.96,153.11,152.41,152.64,22457.0,152.96,153.11,152.41,152.64,22457.0
2022-08-26 14:00:00,152.65,152.78,152.25,152.67,45602.0,152.65,152.78,152.25,152.67,45602.0
2022-08-26 14:30:00,152.65,153.1,152.56,152.7,17199.0,152.65,153.1,152.56,152.7,17199.0
2022-08-26 15:00:00,152.76,152.81,151.62,152.09,36155.0,152.76,152.81,151.62,152.09,36155.0
2022-08-26 15:30:00,152.08,152.14,151.04,151.79,107065.0,152.08,152.14,151.04,151.79,107065.0
2022-08-29 09:30:00,150.02,151.12,149.65,149.76,8116.0,150.02,151.12,149.65,149.76,8116.0
2022-08-29 10:00:00,149.36,150.53,149.08,150.05,9031.0,149.36,150.53,149.08,150.05,9031.0
2022-08-29 10:30:00,150.11,150.41,149.11,149.31,9100.0,150.11,150.41,149.11,149.31,9100.0
2022-08-29 11:00:00,149.34,149.91,148.97,148.97,6580.0,149.34,149.91,148.97,148.97,6580.0
2022-08-29 11:30:00,149.09,149.57,148.77,149.5,45970.0,149.09,149.57,148.77,149.5,45970.0
2022-08-29 12:00:00,149.52,150.29,149.5,150.09,7083.0,149.52,150.29,149.5,150.09,7083.0
2022-08-29 12:30:00,150.09,150.66,149.93,150.39,5158.0,150.09,150.66,149.93,150.39,5158.0
2022-08-29 13:00:00,150.43,151.09,150.38,151.09,48405.0,150.43,151.09,150.38,151.09,48405.0
2022-08-29 13:30:00,151.19,151.2,150.49,150.64,4062.0,151.19,151.2,150.49,150.64,4062.0
2022-08-29 14:00:00,150.56,150.57,149.79,149.97,4290.0,150.56,150.57,149.79,149.97,4290.0
2022-08-29 14:30:00,149.9,150.59,149.9,150.38,11138.0,149.9,150.59,149.9,150.38,11138.0
2022-08-29 15:00:00,150.56,150.79,150.3,150.37,15032.0,150.56,150.79,150.3,150.37,15032.0
2022-08-29 15:30:00,150.33,151.13,150.14,150.16,92535.0,150.33,151.13,150.14,150.16,92535.0
2022-08-30 09:30:00,150.68,151.54,149.5,149.81,17652.0,150.68,151.54,149.5,149.81,17652.0
2022-08-30 10:00:00,149.74,150.09,149.0,149.14,31586.0,149.74,150.09,149.0,149.14,31586.0
2022-08-30 10:30:00,149.07,149.12,147.55,148.33,37650.0,149.07,149.12,147.55,148.33,37650.0
2022-08-30 11:00:00,148.39,148.82,148.0,148.69,19369.0,148.39,148.82,148.0,148.69,19369.0
2022-08-30 11:30:00,148.52,149.28,148.4,149.12,12277.0,148.52,149.28,148.4,149.12,12277.0
2022-08-30 12:00:00,148.96,149.39,148.57,148.58,8851.0,148.96,149.39,148.57,148.58,8851.0
2022-08-30 12:30:00,148.52,148.52,148.04,148.04,7608.0,148.52,148.52,148.04,148.04,7608.0
2022-08-30 13:00:00,147.97,148.65,147.62,147.79,11353.0,147.97,148.65,147.62,147.79,11353.0
2022-08-30 13:30:00,147.79,148.33,147.63,148.26,9342.0,147.79,148.33,147.63,148.26,9342.0
2022-08-30 14:00:00,148.22,148.58,148.08,148.15,12797.0,148.22,148.58,148.08,148.15,12797.0
2022-08-30 14:30:00,148.07,148.56,148.03,148.35,13589.0,148.07,148.56,148.03,148.35,13589.0
2022-08-30 15:00:00,148.35,149.3,148.35,149.1,14119.0,148.35,149.3,148.35,149.1,14119.0
2022-08-30 15:30:00,148.97,149.82,148.59,149.53,103106.0,148.97,149.82,148.59,149.53,103106.0
2022-08-31 09:30:00,150.12,152.69,149.23,151.71,35116.0,150.12,152.69,149.23,151.71,35116.0
2022-08-31 10:00:00,151.36,151.68,150.26,150.81,17119.0,151.36,151.68,150.26,150.81,17119.0
2022-08-31 10:30:00,150.69,150.8,149.06,149.16,12287.0,150.69,150.8,149.06,149.16,12287.0
2022-08-31 11:00:00,148.78,149.01,148.29,148.84,9735.0,148.78,149.01,148.29,148.84,9735.0
2022-08-31 11:30:00,148.88,149.37,148.74,149.1,6857.0,148.88,149.37,148.74,149.1,6857.0
2022-08-31 12:00:00,149.0,149.0,148.4,148.99,6400.0,149.0,149.0,148.4,148.99,6400.0
2022-08-31 12:30:00,148.97,149.07,148.16,148.17,12206.0,148.97,149.07,148.16,148.17,12206.0
2022-08-31 13:00:00,148.17,148.67,147.8,147.98,11862.0,148.17,148.67,147.8,147.98,11862.0
2022-08-31 13:30:00,147.89,148.04,147.21,147.7,11477.0,147.89,148.04,147.21,147.7,11477.0
2022-08-31 14:00:00,147.66,148.39,147.54,148.21,13852.0,147.66,148.39,147.54,148.21,13852.0
2022-08-31 14:30:00,148.13,148.45,147.98,148.32,9519.0,148.13,148.45,147.98,148.32,9519.0
2022-08-31 15:00:00,148.3,148.95,148.28,148.41,11005.0,148.3,148.95,148.28,148.41,11005.0
2022-08-31 15:30:00,148.29,148.51,146.74,146.85,133999.0,148.29,148.51,146.74,146.85,133999.0
2022-09-01 09:30:00,146.38,146.38,144.62,144.99,13135.0,146.38,146.38,144.62,144.99,13135.0
2022-09-01 10:00:00,144.53,145.53,144.33,144.9,9361.0,144.53,145.53,144.33,144.9,9361.0
2022-09-01 10:30:00,144.55,144.55,142.82,143.35,11267.0,144.55,144.55,142.82,143.35,11267.0
2022-09-01 11:00:00,143.11,144.8,143.11,143.63,13314.0,143.11,144.8,143.11,143.63,13314.0
2022-09-01 11:30:00,143.57,144.12,142.81,143.43,9578.0,143.57,144.12,142.81,143.43,9578.0
2022-09-01 12:00:00,143.36,143.55,142.92,143.23,8312.0,143.36,143.55,142.92,143.23,8312.0
2022-09-01 12:30:00,143.24,143.3,142.61,142.77,6492.0,143.24,143.3,142.61,142.77,6492.0
2022-09-01 13:00:00,142.73,144.37,142.73,144.37,10181.0,142.73,144.37,142.73,144.37,10181.0
2022-09-01 13:30:00,144.44,144.82,144.01,144.66,18340.0,144.44,144.82,144.01,144.66,18340.0
2022-09-01 14:00:00,144.67,145.19,144.53,145.1,12882.0,144.67,145.19,144.53,145.1,12882.0
2022-09-01 14:30:00,145.16,145.49,144.92,145.42,15073.0,145.16,145.49,144.92,145.42,15073.0
2022-09-01 15:00:00,145.37,146.36,145.31,145.31,13018.0,145.37,146.36,145.31,145.31,13018.0
2022-09-01 15:30:00,145.3,146.35,145.14,146.17,75759.0,145.3,146.35,145.14,146.17,75759.0
2022-09-02 09:30:00,147.21,147.5,144.62,144.96,14390.0,147.21,147.5,144.62,144.96,14390.0
2022-09-02 10:00:00,144.32,145.68,143.84,145.68,6161.0,144.32,145.68,143.84,145.68,6161.0
2022-09-02 10:30:00,145.93,146.6,145.85,146.26,8956.0,145.93,146.6,145.85,146.26,8956.0
2022-09-02 11:00:00,146.46,147.45,146.31,147.41,21632.0,146.46,147.45,146.31,147.41,21632.0
2022-09-02 11:30:00,147.4,147.77,146.96,147.46,11940.0,147.4,147.77,146.96,147.46,11940.0
2022-09-02 12:00:00,147.4,147.41,146.23,146.23,8210.0,147.4,147.41,146.23,146.23,8210.0
2022-09-02 12:30:00,146.16,146.18,144.86,144.97,8462.0,146.16,146.18,144.86,144.97,8462.0
2022-09-02 13:00:00,144.84,144.84,144.04,144.07,5843.0,144.84,144.84,144.04,144.07,5843.0
2022-09-02 13:30:00,144.03,144.31,143.5,143.65,7105.0,144.03,144.31,143.5,143.65,7105.0
2022-09-02 14:00:00,143.69,144.0,143.39,144.0,10329.0,143.69,144.0,143.39,144.0,10329.0
2022-09-02 14:30:00,143.89,144.33,143.67,143.75,10495.0,143.89,144.33,143.67,143.75,10495.0
2022-09-02 15:00:00,143.76,144.4,143.76,144.0,11747.0,143.76,144.4,143.76,144.0,11747.0
2022-09-02 15:30:00,144.0,144.55,143.21,144.12,62046.0,144.0,144.55,143.21,144.12,62046.0
2022-09-06 09:30:00,143.03,143.42,141.38,142.63,12262.0,143.03,143.42,141.38,142.63,12262.0
2022-09-06 10:00:00,142.16,142.21,141.0,141.7,16861.0,142.16,142.21,141.0,141.7,16861.0
2022-09-06 10:30:00,141.51,143.12,141.19,143.12,11643.0,141.51,143.12,141.19,143.12,11643.0
2022-09-06 11:00:00,143.06,143.41,142.78,142.78,7325.0,143.06,143.41,142.78,142.78,7325.0
2022-09-06 11:30:00,142.54,143.11,142.52,143.06,6885.0,142.54,143.11,142.52,143.06,6885.0
2022-09-06 12:00:00,142.78,142.99,141.26,141.67,8067.0,142.78,142.99,141.26,141.67,8067.0
2022-09-06 12:30:00,141.65,142.23,141.58,142.06,13775.0,141.65,142.23,141.58,142.06,13775.0
2022-09-06 13:00:00,142.11,142.11,140.91,141.34,10407.0,142.11,142.11,140.91,141.34,10407.0
2022-09-06 13:30:00,141.29,142.27,141.19,142.27,13795.0,141.29,142.27,141.19,142.27,13795.0
2022-09-06 14:00:00,142.23,143.24,142.21,142.81,11906.0,142.23,143.24,142.21,142.81,11906.0
2022-09-06 14:30:00,142.8,142.89,142.38,142.59,11686.0,142.8,142.89,142.38,142.59,11686.0
2022-09-06 15:00:00,142.69,143.17,142.51,142.64,11672.0,142.69,143.17,142.51,142.64,11672.0
2022-09-06 15:30:00,142.61,142.76,141.05,142.09,136452.0,142.61,142.76,141.05,142.09,136452.0
2022-09-07 09:30:00,142.16,143.56,141.86,141.93,12894.0,142.16,143.56,141.86,141.93,12894.0
2022-09-07 10:00:00,141.7,142.39,141.27,142.26,8928.0,141.7,142.39,141.27,142.26,8928.0
2022-09-07 10:30:00,142.41,142.95,141.79,142.44,10652.0,142.41,142.95,141.79,142.44,10652.0
2022-09-07 11:00:00,142.35,143.25,142.27,143.1,9317.0,142.35,143.25,142.27,143.1,9317.0
2022-09-07 11:30:00,143.27,143.91,143.1,143.73,5900.0,143.27,143.91,143.1,143.73,5900.0
2022-09-07 12:00:00,143.72,144.45,143.71,144.41,16488.0,143.72,144.45,143.71,144.41,16488.0
2022-09-07 12:30:00,144.32,145.09,144.26,144.65,5717.0,144.32,145.09,144.26,144.65,5717.0
2022-09-07 13:00:00,144.74,144.99,144.59,144.65,5601.0,144.74,144.99,144.59,144.65,5601.0
2022-09-07 13:30:00,144.66,145.45,144.66,145.26,7100.0,144.66,145.45,144.66,145.26,7100.0
2022-09-07 14:00:00,145.33,146.16,145.33,146.11,35055.0,145.33,146.16,145.33,146.11,35055.0
2022-09-07 14:30:00,146.16,146.77,146.11,146.3,20067.0,146.16,146.77,146.11,146.3,20067.0
2022-09-07 15:00:00,146.3,146.5,145.88,146.44,44395.0,146.3,146.5,145.88,146.44,44395.0
2022-09-07 15:30:00,146.43,147.51,146.32,147.44,91109.0,146.43,147.51,146.32,147.44,91109.0
2022-09-08 09:30:00,143.08,148.75,143.07,148.75,16296.0,143.08,148.75,143.07,148.75,16296.0
2022-09-08 10:00:00,148.97,149.79,148.25,149.3,16814.0,148.97,149.79,148.25,149.3,16814.0
2022-09-08 10:30:00,149.21,151.73,149.21,151.73,16522.0,149.21,151.73,149.21,151.73,16522.0
2022-09-08 11:00:00,151.71,153.23,151.7,153.11,8623.0,151.71,153.23,151.7,153.11,8623.0
2022-09-08 11:30:00,153.0,153.32,152.48,153.13,9145.0,153.0,153.32,152.48,153.13,9145.0
2022-09-08 12:00:00,153.27,153.27,151.35,152.0,6602.0,153.27,153.27,151.35,152.0,6602.0
2022-09-08 12:30:00,151.83,152.74,151.83,151.83,12095.0,151.83,152.74,151.83,151.83,12095.0
2022-09-08 13:00:00,151.95,152.91,151.64,152.62,24112.0,151.95,152.91,151.64,152.62,24112.0
2022-09-08 13:30:00,152.47,152.7,151.97,152.45,30174.0,152.47,152.7,151.97,152.45,30174.0
2022-09-08 14:00:00,152.43,152.85,151.89,152.71,20411.0,152.43,152.85,151.89,152.71,20411.0
2022-09-08 14:30:00,152.66,153.58,152.44,152.57,11964.0,152.66,153.58,152.44,152.57,11964.0
2022-09-08 15:00:00,152.64,153.18,152.45,153.07,4500.0,152.64,153.18,152.45,153.07,4500.0
2022-09-08 15:30:00,153.05,154.21,152.97,153.99,50032.0,153.05,154.21,152.97,153.99,50032.0
2022-09-09 09:30:00,154.94,156.99,153.93,156.38,18503.0,154.94,156.99,153.93,156.38,18503.0
2022-09-09 10:00:00,156.25,157.33,155.23,155.88,10357.0,156.25,157.33,155.23,155.88,10357.0
2022-09-09 10:30:00,155.64,156.22,155.57,155.71,8677.0,155.64,156.22,155.57,155.71,8677.0
2022-09-09 11:00:00,155.78,155.82,154.98,155.48,7924.0,155.78,155.82,154.98,155.48,7924.0
2022-09-09 11:30:00,155.52,155.94,155.15,155.6,13686.0,155.52,155.94,155.15,155.6,13686.0
2022-09-09 12:00:00,155.62,155.62,154.77,155.03,6347.0,155.62,155.62,154.77,155.03,6347.0
2022-09-09 12:30:00,155.24,155.68,154.99,155.47,9206.0,155.24,155.68,154.99,155.47,9206.0
2022-09-09 13:00:00,155.5,155.97,155.35,155.67,12604.0,155.5,155.97,155.35,155.67,12604.0
2022-09-09 13:30:00,155.8,155.88,155.46,155.5,11934.0,155.8,155.88,155.46,155.5,11934.0
2022-09-09 14:00:00,155.52,156.04,155.46,155.69,21731.0,155.52,156.04,155.46,155.69,21731.0
2022-09-09 14:30:00,155.69,155.78,155.39,155.65,28577.0,155.69,155.78,155.39,155.65,28577.0
2022-09-09 15:00:00,155.74,155.91,155.59,155.71,23572.0,155.74,155.91,155.59,155.71,23572.0
2022-09-09 15:30:00,155.63,157.22,155.48,156.21,120766.0,155.63,157.22,155.48,156.21,120766.0
2022-09-12 09:30:00,156.54,157.27,155.7,156.54,33255.0,156.54,157.27,155.7,156.54,33255.0
2022-09-12 10:00:00,156.72,157.18,156.09,156.48,18585.0,156.72,157.18,156.09,156.48,18585.0
2022-09-12 10:30:00,156.5,157.69,156.47,156.64,11827.0,156.5,157.69,156.47,156.64,11827.0
2022-09-12 11:00:00,156.63,157.15,156.47,157.12,8647.0,156.63,157.15,156.47,157.12,8647.0
2022-09-12 11:30:00,157.12,157.48,156.27,156.58,5400.0,157.12,157.48,156.27,156.58,5400.0
2022-09-12 12:00:00,156.61,156.97,156.27,156.83,6753.0,156.61,156.97,156.27,156.83,6753.0
2022-09-12 12:30:00,156.9,157.48,156.66,157.48,5157.0,156.9,157.48,156.66,157.48,5157.0
2022-09-12 13:00:00,157.47,157.53,156.67,157.02,21364.0,157.47,157.53,156.67,157.02,21364.0
2022-09-12 13:30:00,156.99,157.19,156.41,156.67,35315.0,156.99,157.19,156.41,156.67,35315.0
2022-09-12 14:00:00,156.58,157.0,156.55,156.77,50456.0,156.58,157.0,156.55,156.77,50456.0
2022-09-12 14:30:00,156.77,157.35,156.72,157.05,33494.0,156.77,157.35,156.72,157.05,33494.0
2022-09-12 15:00:00,157.14,157.16,156.93,157.08,10868.0,157.14,157.16,156.93,157.08,10868.0
2022-09-12 15:30:00,157.02,157.2,156.26,156.47,58155.0,157.02,157.2,156.26,156.47,58155.0
2022-09-13 09:30:00,151.28,151.73,149.94,149.96,29480.0,151.28,151.73,149.94,149.96,29480.0
2022-09-13 10:00:00,150.07,150.31,148.84,149.14,13639.0,150.07,150.31,148.84,149.14,13639.0
2022-09-13 10:30:00,149.13,149.48,148.35,149.02,17583.0,149.13,149.48,148.35,149.02,17583.0
2022-09-13 11:00:00,149.09,149.97,149.09,149.82,11671.0,149.09,149.97,149.09,149.82,11671.0
2022-09-13 11:30:00,149.9,150.13,149.43,149.44,6300.0,149.9,150.13,149.43,149.44,6300.0
2022-09-13 12:00:00,149.37,149.86,148.92,148.92,5652.0,149.37,149.86,148.92,148.92,5652.0
2022-09-13 12:30:00,148.9,149.05,148.62,148.82,5682.0,148.9,149.05,148.62,148.82,5682.0
2022-09-13 13:00:00,148.82,149.31,148.58,149.22,6010.0,148.82,149.31,148.58,149.22,6010.0
2022-09-13 13:30:00,149.34,149.37,148.57,148.69,4425.0,149.34,149.37,148.57,148.69,4425.0
2022-09-13 14:00:00,148.65,148.92,148.24,148.29,5622.0,148.65,148.92,148.24,148.29,5622.0
2022-09-13 14:30:00,148.28,148.28,147.36,147.6,7350.0,148.28,148.28,147.36,147.6,7350.0
2022-09-13 15:00:00,147.64,147.74,146.99,147.0,8260.0,147.64,147.74,146.99,147.0,8260.0
2022-09-13 15:30:00,146.94,147.08,146.03,146.33,74253.0,146.94,147.08,146.03,146.33,74253.0
2022-09-14 09:30:00,148.39,149.46,146.39,147.77,38696.0,148.39,149.46,146.39,147.77,38696.0
2022-09-14 10:00:00,148.04,148.84,147.4,147.4,30727.0,148.04,148.84,147.4,147.4,30727.0
2022-09-14 10:30:00,147.0,149.34,147.0,148.79,11971.0,147.0,149.34,147.0,148.79,11971.0
2022-09-14 11:00:00,148.69,149.23,148.5,148.86,201299.0,148.69,149.23,148.5,148.86,201299.0
2022-09-14 11:30:00,148.56,149.48,148.47,149.23,7562.0,148.56,149.48,148.47,149.23,7562.0
2022-09-14 12:00:00,149.2,150.14,148.98,149.88,9649.0,149.2,150.14,148.98,149.88,9649.0
2022-09-14 12:30:00,149.99,150.95,149.89,150.24,7654.0,149.99,150.95,149.89,150.24,7654.0
2022-09-14 13:00:00,150.32,150.84,149.98,150.31,11380.0,150.32,150.84,149.98,150.31,11380.0
2022-09-14 13:30:00,150.28,150.36,149.25,149.45,27621.0,150.28,150.36,149.25,149.45,27621.0
2022-09-14 14:00:00,149.47,149.58,149.0,149.26,15050.0,149.47,149.58,149.0,149.26,15050.0
2022-09-14 14:30:00,149.33,150.03,149.32,149.84,24523.0,149.33,150.03,149.32,149.84,24523.0
2022-09-14 15:00:00,149.83,150.06,149.38,149.95,25458.0,149.83,150.06,149.38,149.95,25458.0
2022-09-14 15:30:00,149.92,150.92,149.66,150.69,134150.0,149.92,150.92,149.66,150.69,134150.0
2022-09-15 09:30:00,153.08,156.68,151.55,156.54,82153.0,153.08,156.68,151.55,156.54,82153.0
2022-09-15 10:00:00,156.65,156.99,154.89,155.0,34987.0,156.65,156.99,154.89,155.0,34987.0
2022-09-15 10:30:00,155.11,155.78,153.99,154.25,27551.0,155.11,155.78,153.99,154.25,27551.0
2022-09-15 11:00:00,154.26,155.14,153.88,155.14,15323.0,154.26,155.14,153.88,155.14,15323.0
2022-09-15 11:30:00,155.22,156.06,155.14,155.65,31903.0,155.22,156.06,155.14,155.65,31903.0
2022-09-15 12:00:00,155.96,156.05,155.68,155.87,14856.0,155.96,156.05,155.68,155.87,14856.0
2022-09-15 12:30:00,155.87,156.26,155.3,155.3,20235.0,155.87,156.26,155.3,155.3,20235.0
2022-09-15 13:00:00,155.22,156.67,155.14,156.59,25482.0,155.22,156.67,155.14,156.59,25482.0
2022-09-15 13:30:00,156.6,156.75,156.36,156.51,15241.0,156.6,156.75,156.36,156.51,15241.0
2022-09-15 14:00:00,156.47,156.51,155.81,155.99,32974.0,156.47,156.51,155.81,155.99,32974.0
2022-09-15 14:30:00,155.99,156.25,154.79,155.08,10122.0,155.99,156.25,154.79,155.08,10122.0
2022-09-15 15:00:00,155.18,155.18,153.85,154.01,10724.0,155.18,155.18,153.85,154.01,10724.0
2022-09-15 15:30:00,153.95,155.58,153.95,155.19,63405.0,153.95,155.58,153.95,155.19,63405.0
2022-09-16 09:30:00,152.9,153.43,151.06,151.06,61565.0,152.9,153.43,151.06,151.06,61565.0
2022-09-16 10:00:00,151.14,152.6,150.91,151.52,11819.0,151.14,152.6,150.91,151.52,11819.0
2022-09-16 10:30:00,151.72,152.93,151.57,152.69,9025.0,151.72,152.93,151.57,152.69,9025.0
2022-09-16 11:00:00,152.69,153.04,152.05,152.14,7789.0,152.69,153.04,152.05,152.14,7789.0
2022-09-16 11:30:00,152.27,152.75,151.88,152.18,25731.0,152.27,152.75,151.88,152.18,25731.0
2022-09-16 12:00:00,152.34,153.4,152.34,152.85,13508.0,152.34,153.4,152.34,152.85,13508.0
2022-09-16 12:30:00,152.72,152.9,152.08,152.79,7574.0,152.72,152.9,152.08,152.79,7574.0
2022-09-16 13:00:00,152.82,153.13,152.13,152.31,7368.0,152.82,153.13,152.13,152.31,7368.0
2022-09-16 13:30:00,152.23,152.6,151.8,151.8,9110.0,152.23,152.6,151.8,151.8,9110.0
2022-09-16 14:00:00,151.79,152.55,151.79,152.38,8414.0,151.79,152.55,151.79,152.38,8414.0
2022-09-16 14:30:00,152.43,152.68,152.05,152.33,13575.0,152.43,152.68,152.05,152.33,13575.0
2022-09-16 15:00:00,152.33,152.98,152.29,152.5,18373.0,152.33,152.98,152.29,152.5,18373.0
2022-09-16 15:30:00,152.63,153.73,152.41,153.55,102979.0,152.63,153.73,152.41,153.55,102979.0
2022-09-19 09:30:00,152.68,152.74,149.4,149.49,10348.0,152.68,152.74,149.4,149.49,10348.0
2022-09-19 10:00:00,149.3,149.3,147.14,148.09,13878.0,149.3,149.3,147.14,148.09,13878.0
2022-09-19 10:30:00,148.0,149.25,147.68,148.49,13260.0,148.0,149.25,147.68,148.49,13260.0
2022-09-19 11:00:00,148.58,149.66,148.44,148.45,7283.0,148.58,149.66,148.44,148.45,7283.0
2022-09-19 11:30:00,148.43,149.15,148.4,149.12,4693.0,148.43,149.15,148.4,149.12,4693.0
2022-09-19 12:00:00,148.99,149.5,148.95,149.03,9606.0,148.99,149.5,148.95,149.03,9606.0
2022-09-19 12:30:00,149.17,150.09,149.17,150.0,5506.0,149.17,150.09,149.17,150.0,5506.0
2022-09-19 13:00:00,150.13,150.61,149.86,150.61,8974.0,150.13,150.61,149.86,150.61,8974.0
2022-09-19 13:30:00,150.46,150.72,150.1,150.46,7480.0,150.46,150.72,150.1,150.46,7480.0
2022-09-19 14:00:00,150.64,151.26,150.43,151.26,11082.0,150.64,151.26,150.43,151.26,11082.0
2022-09-19 14:30:00,151.45,151.51,151.03,151.41,7645.0,151.45,151.51,151.03,151.41,7645.0
2022-09-19 15:00:00,151.49,152.27,151.49,152.08,22797.0,151.49,152.27,151.49,152.08,22797.0
2022-09-19 15:30:00,152.11,152.8,151.9,152.75,53437.0,152.11,152.8,151.9,152.75,53437.0
2022-09-20 09:30:00,151.68,152.4,149.6,149.8,15288.0,151.68,152.4,149.6,149.8,15288.0
2022-09-20 10:00:00,149.8,151.93,149.8,151.22,12479.0,149.8,151.93,149.8,151.22,12479.0
2022-09-20 10:30:00,151.27,151.72,150.71,151.57,11286.0,151.27,151.72,150.71,151.57,11286.0
2022-09-20 11:00:00,151.65,151.85,151.26,151.85,5199.0,151.65,151.85,151.26,151.85,5199.0
2022-09-20 11:30:00,151.93,152.66,151.54,152.38,4432.0,151.93,152.66,151.54,152.38,4432.0
2022-09-20 12:00:00,152.62,152.69,151.89,152.09,7685.0,152.62,152.69,151.89,152.09,7685.0
2022-09-20 12:30:00,152.1,152.12,151.19,151.53,2029.0,152.1,152.12,151.19,151.53,2029.0
2022-09-20 13:00:00,151.53,151.62,150.93,150.94,6706.0,151.53,151.62,150.93,150.94,6706.0
2022-09-20 13:30:00,150.97,151.21,150.62,150.83,13565.0,150.97,151.21,150.62,150.83,13565.0
2022-09-20 14:00:00,150.89,151.18,150.36,150.36,6422.0,150.89,151.18,150.36,150.36,6422.0
2022-09-20 14:30:00,150.36,150.94,150.05,150.83,7073.0,150.36,150.94,150.05,150.83,7073.0
2022-09-20 15:00:00,151.05,151.71,150.86,151.6,7169.0,151.05,151.71,150.86,151.6,7169.0
2022-09-20 15:30:00,151.41,152.06,151.19,151.63,45384.0,151.41,152.06,151.19,151.63,45384.0
2022-09-21 09:30:00,152.04,153.01,150.73,152.61,14028.0,152.04,153.01,150.73,152.61,14028.0
2022-09-21 10:00:00,152.89,153.37,152.35,153.35,5869.0,152.89,153.37,152.35,153.35,5869.0
2022-09-21 10:30:00,153.12,153.12,151.72,151.92,3364.0,153.12,153.12,151.72,151.92,3364.0
2022-09-21 11:00:00,151.95,152.78,151.95,152.41,11371.0,151.95,152.78,151.95,152.41,11371.0
2022-09-21 11:30:00,152.64,153.01,151.92,151.99,4128.0,152.64,153.01,151.92,151.99,4128.0
2022-09-21 12:00:00,152.04,152.29,152.04,152.16,3300.0,152.04,152.29,152.04,152.16,3300.0
2022-09-21 12:30:00,152.18,152.35,151.65,152.04,2930.0,152.18,152.35,151.65,152.04,2930.0
2022-09-21 13:00:00,152.0,152.16,151.69,151.87,5946.0,152.0,152.16,151.69,151.87,5946.0
2022-09-21 13:30:00,152.04,153.07,151.95,152.97,6452.0,152.04,153.07,151.95,152.97,6452.0
2022-09-21 14:00:00,153.01,153.01,150.26,150.56,52373.0,153.01,153.01,150.26,150.56,52373.0
2022-09-21 14:30:00,150.44,154.28,150.19,153.56,18582.0,150.44,154.28,150.19,153.56,18582.0
2022-09-21 15:00:00,153.83,154.06,150.36,150.47,18182.0,153.83,154.06,150.36,150.47,18182.0
2022-09-21 15:30:00,150.37,150.37,147.7,148.26,63791.0,150.37,150.37,147.7,148.26,63791.0
2022-09-22 09:30:00,146.96,147.34,144.47,145.82,22251.0,146.96,147.34,144.47,145.82,22251.0
2022-09-22 10:00:00,145.61,146.25,145.28,146.18,13889.0,145.61,146.25,145.28,146.18,13889.0
2022-09-22 10:30:00,146.28,146.3,144.41,144.6,21843.0,146.28,146.3,144.41,144.6,21843.0
2022-09-22 11:00:00,144.98,145.27,144.44,144.9,9126.0,144.98,145.27,144.44,144.9,9126.0
2022-09-22 11:30:00,144.69,144.76,143.49,143.64,11513.0,144.69,144.76,143.49,143.64,11513.0
2022-09-22 12:00:00,143.78,144.29,143.55,143.56,7652.0,143.78,144.29,143.55,143.56,7652.0
2022-09-22 12:30:00,143.7,144.13,143.52,143.74,5639.0,143.7,144.13,143.52,143.74,5639.0
2022-09-22 13:00:00,143.65,143.89,143.39,143.84,10457.0,143.65,143.89,143.39,143.84,10457.0
2022-09-22 13:30:00,143.94,144.31,143.86,144.09,6647.0,143.94,144.31,143.86,144.09,6647.0
2022-09-22 14:00:00,143.99,144.11,142.32,142.67,18668.0,143.99,144.11,142.32,142.67,18668.0
2022-09-22 14:30:00,142.53,143.07,142.25,142.72,7540.0,142.53,143.07,142.25,142.72,7540.0
2022-09-22 15:00:00,142.69,143.22,142.65,142.68,8865.0,142.69,143.22,142.65,142.68,8865.0
2022-09-22 15:30:00,142.83,143.21,142.39,142.44,56957.0,142.83,143.21,142.39,142.44,56957.0
2022-09-23 09:30:00,141.43,141.99,139.55,140.47,14098.0,141.43,141.99,139.55,140.47,14098.0
2022-09-23 10:00:00,140.6,141.58,140.2,141.58,19876.0,140.6,141.58,140.2,141.58,19876.0
2022-09-23 10:30:00,141.48,142.78,141.08,142.06,16200.0,141.48,142.78,141.08,142.06,16200.0
2022-09-23 11:00:00,141.99,142.15,141.25,141.43,6916.0,141.99,142.15,141.25,141.43,6916.0
2022-09-23 11:30:00,141.6,141.69,140.72,141.31,10796.0,141.6,141.69,140.72,141.31,10796.0
2022-09-23 12:00:00,141.31,141.33,140.6,141.0,7397.0,141.31,141.33,140.6,141.0,7397.0
2022-09-23 12:30:00,140.94,141.93,140.76,141.93,9387.0,140.94,141.93,140.76,141.93,9387.0
2022-09-23 13:00:00,141.81,142.49,141.62,141.63,7025.0,141.81,142.49,141.62,141.63,7025.0
2022-09-23 13:30:00,141.71,142.15,141.51,142.01,9298.0,141.71,142.15,141.51,142.01,9298.0
2022-09-23 14:00:00,141.98,142.0,140.78,141.23,9140.0,141.98,142.0,140.78,141.23,9140.0
2022-09-23 14:30:00,141.11,141.24,140.46,140.63,9190.0,141.11,141.24,140.46,140.63,9190.0
2022-09-23 15:00:00,140.65,141.88,140.64,141.88,15546.0,140.65,141.88,140.64,141.88,15546.0
2022-09-23 15:30:00,141.9,142.68,141.67,142.37,118680.0,141.9,142.68,141.67,142.37,118680.0
2022-09-26 09:30:00,141.43,143.93,141.43,143.81,18613.0,141.43,143.93,141.43,143.81,18613.0
2022-09-26 10:00:00,143.75,144.15,143.05,144.15,23630.0,143.75,144.15,143.05,144.15,23630.0
2022-09-26 10:30:00,143.55,143.62,141.97,142.21,11250.0,143.55,143.62,141.97,142.21,11250.0
2022-09-26 11:00:00,142.04,142.74,142.0,142.39,11394.0,142.04,142.74,142.0,142.39,11394.0
2022-09-26 11:30:00,142.4,142.6,140.82,141.38,10696.0,142.4,142.6,140.82,141.38,10696.0
2022-09-26 12:00:00,141.25,141.46,140.86,141.0,13741.0,141.25,141.46,140.86,141.0,13741.0
2022-09-26 12:30:00,141.0,141.0,139.95,140.22,14288.0,141.0,141.0,139.95,140.22,14288.0
2022-09-26 13:00:00,140.29,140.29,139.41,139.81,12907.0,140.29,140.29,139.41,139.81,12907.0
2022-09-26 13:30:00,139.82,140.31,139.82,139.98,6708.0,139.82,140.31,139.82,139.98,6708.0
2022-09-26 14:00:00,140.02,140.71,140.02,140.16,5400.0,140.02,140.71,140.02,140.16,5400.0
2022-09-26 14:30:00,140.3,140.97,139.88,140.97,6139.0,140.3,140.97,139.88,140.97,6139.0
2022-09-26 15:00:00,140.98,141.05,140.4,140.4,8367.0,140.98,141.05,140.4,140.4,8367.0
2022-09-26 15:30:00,140.26,140.95,139.82,139.83,75976.0,140.26,140.95,139.82,139.83,75976.0
2022-09-27 09:30:00,142.64,142.97,141.37,141.64,9143.0,142.64,142.97,141.37,141.64,9143.0
2022-09-27 10:00:00,141.72,141.73,140.62,141.24,6802.0,141.72,141.73,140.62,141.24,6802.0
2022-09-27 10:30:00,141.31,142.35,141.3,142.06,8049.0,141.31,142.35,141.3,142.06,8049.0
2022-09-27 11:00:00,141.93,142.19,140.75,140.75,6647.0,141.93,142.19,140.75,140.75,6647.0
2022-09-27 11:30:00,140.6,140.82,139.62,139.66,3894.0,140.6,140.82,139.62,139.66,3894.0
2022-09-27 12:00:00,139.39,139.39,138.3,138.97,11277.0,139.39,139.39,138.3,138.97,11277.0
2022-09-27 12:30:00,138.95,139.53,138.78,139.44,7745.0,138.95,139.53,138.78,139.44,7745.0
2022-09-27 13:00:00,139.28,139.29,138.8,138.82,4824.0,139.28,139.29,138.8,138.82,4824.0
2022-09-27 13:30:00,138.85,139.23,138.35,138.69,10648.0,138.85,139.23,138.35,138.69,10648.0
2022-09-27 14:00:00,138.88,139.45,138.85,139.39,7656.0,138.88,139.45,138.85,139.39,7656.0
2022-09-27 14:30:00,139.41,140.31,139.41,140.11,4931.0,139.41,140.31,139.41,140.11,4931.0
2022-09-27 15:00:00,139.9,140.05,139.3,139.57,6521.0,139.9,140.05,139.3,139.57,6521.0
2022-09-27 15:30:00,139.52,140.47,139.09,140.0,85370.0,139.52,140.47,139.09,140.0,85370.0
2022-09-28 09:30:00,142.19,142.8,141.08,142.18,22502.0,142.19,142.8,141.08,142.18,22502.0
2022-09-28 10:00:00,142.47,143.26,141.77,143.26,6560.0,142.47,143.26,141.77,143.26,6560.0
2022-09-28 10:30:00,143.29,143.58,142.73,142.76,5043.0,143.29,143.58,142.73,142.76,5043.0
2022-09-28 11:00:00,142.59,144.53,142.59,144.05,5535.0,142.59,144.53,142.59,144.05,5535.0
2022-09-28 11:30:00,144.01,145.02,143.81,144.77,7259.0,144.01,145.02,143.81,144.77,7259.0
2022-09-28 12:00:00,144.93,145.07,143.81,143.81,7351.0,144.93,145.07,143.81,143.81,7351.0
2022-09-28 12:30:00,144.07,144.4,143.96,144.05,8419.0,144.07,144.4,143.96,144.05,8419.0
2022-09-28 13:00:00,144.16,144.36,143.99,144.09,7988.0,144.16,144.36,143.99,144.09,7988.0
2022-09-28 13:30:00,143.98,143.98,143.22,143.49,13241.0,143.98,143.98,143.22,143.49,13241.0
2022-09-28 14:00:00,143.53,143.85,143.18,143.85,5622.0,143.53,143.85,143.18,143.85,5622.0
2022-09-28 14:30:00,143.8,144.06,143.5,143.72,6810.0,143.8,144.06,143.5,143.72,6810.0
2022-09-28 15:00:00,143.69,144.24,143.66,143.96,30084.0,143.69,144.24,143.66,143.96,30084.0
2022-09-28 15:30:00,144.09,144.57,143.97,144.31,65255.0,144.09,144.57,143.97,144.31,65255.0
2022-09-29 09:30:00,144.55,145.09,142.93,143.8,53125.0,144.55,145.09,142.93,143.8,53125.0
2022-09-29 10:00:00,143.82,144.0,142.6,143.66,15608.0,143.82,144.0,142.6,143.66,15608.0
2022-09-29 10:30:00,143.38,143.38,142.62,142.96,5134.0,143.38,143.38,142.62,142.96,5134.0
2022-09-29 11:00:00,142.99,143.92,142.72,143.28,6209.0,142.99,143.92,142.72,143.28,6209.0
2022-09-29 11:30:00,143.32,144.35,143.16,144.23,5578.0,143.32,144.35,143.16,144.23,5578.0
2022-09-29 12:00:00,143.81,144.22,143.14,143.65,3800.0,143.81,144.22,143.14,143.65,3800.0
2022-09-29 12:30:00,143.83,144.25,143.78,143.87,6606.0,143.83,144.25,143.78,143.87,6606.0
2022-09-29 13:00:00,143.73,144.08,143.47,143.77,7705.0,143.73,144.08,143.47,143.77,7705.0
2022-09-29 13:30:00,143.81,144.04,142.9,143.02,7952.0,143.81,144.04,142.9,143.02,7952.0
2022-09-29 14:00:00,142.9,143.01,142.49,142.87,6300.0,142.9,143.01,142.49,142.87,6300.0
2022-09-29 14:30:00,142.84,142.99,142.13,142.14,4968.0,142.84,142.99,142.13,142.14,4968.0
2022-09-29 15:00:00,142.28,142.74,142.05,142.06,10052.0,142.28,142.74,142.05,142.06,10052.0
2022-09-29 15:30:00,142.06,142.79,142.04,142.48,50960.0,142.06,142.79,142.04,142.48,50960.0
2022-09-30 09:30:00,143.04,144.51,142.25,144.51,5562.0,143.04,144.51,142.25,144.51,5562.0
2022-09-30 10:00:00,144.28,145.48,143.37,144.94,10989.0,144.28,145.48,143.37,144.94,10989.0
2022-09-30 10:30:00,145.01,146.52,145.01,146.13,13490.0,145.01,146.52,145.01,146.13,13490.0
2022-09-30 11:00:00,146.24,146.57,145.69,146.21,6961.0,146.24,146.57,145.69,146.21,6961.0
2022-09-30 11:30:00,146.15,146.15,144.82,145.15,3931.0,146.15,146.15,144.82,145.15,3931.0
2022-09-30 12:00:00,144.85,144.92,144.0,144.01,11018.0,144.85,144.92,144.0,144.01,11018.0
2022-09-30 12:30:00,144.01,145.42,144.0,145.08,12525.0,144.01,145.42,144.0,145.08,12525.0
2022-09-30 13:00:00,145.0,145.19,144.69,145.19,3600.0,145.0,145.19,144.69,145.19,3600.0
2022-09-30 13:30:00,145.0,145.04,144.22,144.25,13409.0,145.0,145.04,144.22,144.25,13409.0
2022-09-30 14:00:00,144.04,144.3,143.48,143.67,8981.0,144.04,144.3,143.48,143.67,8981.0
2022-09-30 14:30:00,143.71,143.78,142.61,142.63,5147.0,143.71,143.78,142.61,142.63,5147.0
2022-09-30 15:00:00,142.66,143.2,141.99,142.54,8767.0,142.66,143.2,141.99,142.54,8767.0
2022-09-30 15:30:00,142.48,142.66,140.95,141.16,49915.0,142.48,142.66,140.95,141.16,49915.0
2022-10-03 09:30:00,141.77,142.95,140.3,142.42,6552.0,141.77,142.95,140.3,142.42,6552.0
2022-10-03 10:00:00,143.01,144.37,142.77,144.01,6527.0,143.01,144.37,142.77,144.01,6527.0
2022-10-03 10:30:00,144.17,144.61,143.33,143.33,4904.0,144.17,144.61,143.33,143.33,4904.0
2022-10-03 11:00:00,143.34,144.82,143.21,144.17,11615.0,143.34,144.82,143.21,144.17,11615.0
2022-10-03 11:30:00,144.34,144.34,142.52,142.7,10328.0,144.34,144.34,142.52,142.7,10328.0
2022-10-03 12:00:00,142.54,143.67,142.49,142.97,9020.0,142.54,143.67,142.49,142.97,9020.0
2022-10-03 12:30:00,142.96,143.09,142.19,143.03,12731.0,142.96,143.09,142.19,143.03,12731.0
2022-10-03 13:00:00,142.98,144.09,142.93,144.09,11543.0,142.98,144.09,142.93,144.09,11543.0
2022-10-03 13:30:00,144.09,144.45,144.03,144.11,5910.0,144.09,144.45,144.03,144.11,5910.0
2022-10-03 14:00:00,144.17,145.09,144.12,145.08,11695.0,144.17,145.09,144.12,145.08,11695.0
2022-10-03 14:30:00,144.98,145.35,144.98,145.14,7835.0,144.98,145.35,144.98,145.14,7835.0
2022-10-03 15:00:00,145.13,145.53,144.56,144.65,11733.0,145.13,145.53,144.56,144.65,11733.0
2022-10-03 15:30:00,144.75,144.89,143.99,144.48,72970.0,144.75,144.89,143.99,144.48,72970.0
2022-10-04 09:30:00,146.05,148.97,145.97,147.56,32477.0,146.05,148.97,145.97,147.56,32477.0
2022-10-04 10:00:00,147.91,148.4,146.58,146.58,25441.0,147.91,148.4,146.58,146.58,25441.0
2022-10-04 10:30:00,146.56,147.37,146.33,146.93,9051.0,146.56,147.37,146.33,146.93,9051.0
2022-10-04 11:00:00,146.75,147.99,146.57,147.91,8099.0,146.75,147.99,146.57,147.91,8099.0
2022-10-04 11:30:00,147.89,147.93,147.36,147.93,4718.0,147.89,147.93,147.36,147.93,4718.0
2022-10-04 12:00:00,148.07,148.31,147.54,147.71,5539.0,148.07,148.31,147.54,147.71,5539.0
2022-10-04 12:30:00,147.81,147.91,146.85,147.05,5912.0,147.81,147.91,146.85,147.05,5912.0
2022-10-04 13:00:00,147.22,147.25,146.4,146.68,4220.0,147.22,147.25,146.4,146.68,4220.0
2022-10-04 13:30:00,146.71,147.21,146.65,147.09,3978.0,146.71,147.21,146.65,147.09,3978.0
2022-10-04 14:00:00,147.16,147.26,146.59,146.59,4505.0,147.16,147.26,146.59,146.59,4505.0
2022-10-04 14:30:00,146.76,147.45,146.35,147.14,26838.0,146.76,147.45,146.35,147.14,26838.0
2022-10-04 15:00:00,147.07,147.12,146.42,146.8,9408.0,147.07,147.12,146.42,146.8,9408.0
2022-10-04 15:30:00,146.83,146.99,145.72,146.84,107120.0,146.83,146.99,145.72,146.84,107120.0
2022-10-05 09:30:00,145.03,146.47,144.32,144.52,8537.0,145.03,146.47,144.32,144.52,8537.0
2022-10-05 10:00:00,144.6,144.93,143.93,143.94,5660.0,144.6,144.93,143.93,143.94,5660.0
2022-10-05 10:30:00,143.89,144.55,143.77,144.06,4576.0,143.89,144.55,143.77,144.06,4576.0
2022-10-05 11:00:00,143.95,144.7,143.79,144.62,5348.0,143.95,144.7,143.79,144.62,5348.0
2022-10-05 11:30:00,144.47,145.0,144.34,144.66,2824.0,144.47,145.0,144.34,144.66,2824.0
2022-10-05 12:00:00,144.69,145.55,144.44,144.86,4394.0,144.69,145.55,144.44,144.86,4394.0
2022-10-05 12:30:00,144.96,145.81,144.7,145.81,3207.0,144.96,145.81,144.7,145.81,3207.0
2022-10-05 13:00:00,145.71,146.37,145.62,145.9,6190.0,145.71,146.37,145.62,145.9,6190.0
2022-10-05 13:30:00,145.73,145.82,145.06,145.2,16897.0,145.73,145.82,145.06,145.2,16897.0
2022-10-05 14:00:00,145.17,145.7,144.76,145.46,44129.0,145.17,145.7,144.76,145.46,44129.0
2022-10-05 14:30:00,145.43,145.88,145.43,145.7,14073.0,145.43,145.88,145.43,145.7,14073.0
2022-10-05 15:00:00,145.82,146.46,145.8,146.22,11224.0,145.82,146.46,145.8,146.22,11224.0
2022-10-05 15:30:00,146.28,146.97,145.88,146.0,51701.0,146.28,146.97,145.88,146.0,51701.0
2022-10-06 09:30:00,146.14,147.19,146.14,146.68,3618.0,146.14,147.19,146.14,146.68,3618.0
2022-10-06 10:00:00,146.78,146.8,143.49,143.49,13557.0,146.78,146.8,143.49,143.49,13557.0
2022-10-06 10:30:00,143.47,146.25,143.47,146.25,10262.0,143.47,146.25,143.47,146.25,10262.0
2022-10-06 11:00:00,146.28,146.29,144.79,145.03,21125.0,146.28,146.29,144.79,145.03,21125.0
2022-10-06 11:30:00,144.89,145.28,144.54,144.67,6110.0,144.89,145.28,144.54,144.67,6110.0
2022-10-06 12:00:00,144.36,144.48,143.52,144.03,7025.0,144.36,144.48,143.52,144.03,7025.0
2022-10-06 12:30:00,143.86,144.33,143.82,144.28,6236.0,143.86,144.33,143.82,144.28,6236.0
2022-10-06 13:00:00,144.41,144.43,143.75,143.84,7658.0,144.41,144.43,143.75,143.84,7658.0
2022-10-06 13:30:00,143.7,143.8,143.3,143.44,7951.0,143.7,143.8,143.3,143.44,7951.0
2022-10-06 14:00:00,143.53,143.53,142.96,143.04,4793.0,143.53,143.53,142.96,143.04,4793.0
2022-10-06 14:30:00,143.01,143.23,141.91,142.26,12885.0,143.01,143.23,141.91,142.26,12885.0
2022-10-06 15:00:00,142.3,143.56,141.94,143.56,36033.0,142.3,143.56,141.94,143.56,36033.0
2022-10-06 15:30:00,143.57,143.99,142.83,142.95,54458.0,143.57,143.99,142.83,142.95,54458.0
2022-10-07 09:30:00,140.96,141.18,137.38,137.63,13747.0,140.96,141.18,137.38,137.63,13747.0
2022-10-07 10:00:00,137.7,139.31,137.17,138.73,17450.0,137.7,139.31,137.17,138.73,17450.0
2022-10-07 10:30:00,138.61,139.2,138.06,138.24,10474.0,138.61,139.2,138.06,138.24,10474.0
2022-10-07 11:00:00,138.34,138.58,136.14,136.63,16389.0,138.34,138.58,136.14,136.63,16389.0
2022-10-07 11:30:00,136.56,136.69,135.05,135.66,32313.0,136.56,136.69,135.05,135.66,32313.0
2022-10-07 12:00:00,135.68,136.52,135.25,135.27,24135.0,135.68,136.52,135.25,135.27,24135.0
2022-10-07 12:30:00,135.24,135.32,134.48,135.27,71090.0,135.24,135.32,134.48,135.27,71090.0
2022-10-07 13:00:00,135.18,135.43,134.49,134.87,24953.0,135.18,135.43,134.49,134.87,24953.0
2022-10-07 13:30:00,134.94,135.24,134.52,134.52,15693.0,134.94,135.24,134.52,134.52,15693.0
2022-10-07 14:00:00,134.54,135.04,134.12,134.22,37299.0,134.54,135.04,134.12,134.22,37299.0
2022-10-07 14:30:00,134.14,135.31,134.02,135.0,23792.0,134.14,135.31,134.02,135.0,23792.0
2022-10-07 15:00:00,135.15,135.81,134.33,134.43,22296.0,135.15,135.81,134.33,134.43,22296.0
2022-10-07 15:30:00,134.37,134.69,133.97,134.28,82146.0,134.37,134.69,133.97,134.28,82146.0
2022-10-10 09:30:00,134.14,134.25,131.37,132.5,20902.0,134.14,134.25,131.37,132.5,20902.0
2022-10-10 10:00:00,132.58,133.7,132.54,133.47,9211.0,132.58,133.7,132.54,133.47,9211.0
2022-10-10 10:30:00,133.64,133.66,132.12,132.28,6354.0,133.64,133.66,132.12,132.28,6354.0
2022-10-10 11:00:00,132.13,132.94,131.79,132.39,8010.0,132.13,132.94,131.79,132.39,8010.0
2022-10-10 11:30:00,132.43,132.59,131.9,131.99,9549.0,132.43,132.59,131.9,131.99,9549.0
2022-10-10 12:00:00,132.17,132.18,130.97,131.01,7612.0,132.17,132.18,130.97,131.01,7612.0
2022-10-10 12:30:00,131.2,131.24,130.61,130.63,6606.0,131.2,131.24,130.61,130.63,6606.0
2022-10-10 13:00:00,130.43,130.9,130.02,130.78,6766.0,130.43,130.9,130.02,130.78,6766.0
2022-10-10 13:30:00,130.95,132.27,130.87,132.05,5000.0,130.95,132.27,130.87,132.05,5000.0
2022-10-10 14:00:00,131.91,131.93,130.9,131.02,7780.0,131.91,131.93,130.9,131.02,7780.0
2022-10-10 14:30:00,131.06,131.8,131.06,131.18,5069.0,131.06,131.8,131.06,131.18,5069.0
2022-10-10 15:00:00,131.27,131.29,130.62,130.62,8993.0,131.27,131.29,130.62,130.62,8993.0
2022-10-10 15:30:00,130.57,131.06,130.26,130.33,68682.0,130.57,131.06,130.26,130.33,68682.0
2022-10-11 09:30:00,130.26,130.65,125.34,126.06,17995.0,130.26,130.65,125.34,126.06,17995.0
2022-10-11 10:00:00,126.02,127.0,125.56,126.82,53471.0,126.02,127.0,125.56,126.82,53471.0
2022-10-11 10:30:00,126.72,127.96,126.66,127.58,19800.0,126.72,127.96,126.66,127.58,19800.0
2022-10-11 11:00:00,127.85,128.95,127.85,128.8,16446.0,127.85,128.95,127.85,128.8,16446.0
2022-10-11 11:30:00,128.96,130.22,128.68,130.22,9934.0,128.96,130.22,128.68,130.22,9934.0
2022-10-11 12:00:00,130.22,130.22,129.13,129.61,19644.0,130.22,130.22,129.13,129.61,19644.0
2022-10-11 12:30:00,129.88,130.5,129.57,129.72,16817.0,129.88,130.5,129.57,129.72,16817.0
2022-10-11 13:00:00,129.74,129.89,129.02,129.13,13648.0,129.74,129.89,129.02,129.13,13648.0
2022-10-11 13:30:00,129.15,129.96,128.92,129.96,23912.0,129.15,129.96,128.92,129.96,23912.0
2022-10-11 14:00:00,129.96,130.02,129.21,129.43,20274.0,129.96,130.02,129.21,129.43,20274.0
2022-10-11 14:30:00,129.46,129.64,128.11,128.15,15774.0,129.46,129.64,128.11,128.15,15774.0
2022-10-11 15:00:00,128.13,128.42,127.36,128.16,30112.0,128.13,128.42,127.36,128.16,30112.0
2022-10-11 15:30:00,128.14,129.75,127.72,129.74,111748.0,128.14,129.75,127.72,129.74,111748.0
2022-10-12 09:30:00,130.99,132.06,128.58,130.86,38595.0,130.99,132.06,128.58,130.86,38595.0
2022-10-12 10:00:00,131.24,131.74,129.61,130.0,12031.0,131.24,131.74,129.61,130.0,12031.0
2022-10-12 10:30:00,129.9,130.04,129.09,129.97,10738.0,129.9,130.04,129.09,129.97,10738.0
2022-10-12 11:00:00,129.98,131.07,129.96,130.74,9747.0,129.98,131.07,129.96,130.74,9747.0
2022-10-12 11:30:00,130.98,131.46,130.8,131.28,7876.0,130.98,131.46,130.8,131.28,7876.0
2022-10-12 12:00:00,131.28,131.62,130.91,131.35,6855.0,131.28,131.62,130.91,131.35,6855.0
2022-10-12 12:30:00,131.39,132.38,130.9,132.31,12191.0,131.39,132.38,130.9,132.31,12191.0
2022-10-12 13:00:00,132.28,132.79,132.09,132.58,22328.0,132.28,132.79,132.09,132.58,22328.0
2022-10-12 13:30:00,132.56,132.56,132.1,132.43,9151.0,132.56,132.56,132.1,132.43,9151.0
2022-10-12 14:00:00,132.54,132.89,132.22,132.76,18661.0,132.54,132.89,132.22,132.76,18661.0
2022-10-12 14:30:00,132.89,133.33,132.66,133.05,14432.0,132.89,133.33,132.66,133.05,14432.0
2022-10-12 15:00:00,133.09,134.16,132.95,133.85,13886.0,133.09,134.16,132.95,133.85,13886.0
2022-10-12 15:30:00,133.8,134.36,133.55,133.63,55637.0,133.8,134.36,133.55,133.63,55637.0
2022-10-13 09:30:00,129.46,130.92,128.75,130.89,10380.0,129.46,130.92,128.75,130.89,10380.0
2022-10-13 10:00:00,130.75,131.36,130.28,130.68,10455.0,130.75,131.36,130.28,130.68,10455.0
2022-10-13 10:30:00,130.77,132.21,130.35,131.81,11084.0,130.77,132.21,130.35,131.81,11084.0
2022-10-13 11:00:00,131.73,135.21,131.63,134.52,10454.0,131.73,135.21,131.63,134.52,10454.0
2022-10-13 11:30:00,134.58,136.37,134.34,135.19,9876.0,134.58,136.37,134.34,135.19,9876.0
2022-10-13 12:00:00,135.26,135.51,134.1,134.41,5833.0,135.26,135.51,134.1,134.41,5833.0
2022-10-13 12:30:00,134.2,135.1,134.13,135.09,4772.0,134.2,135.1,134.13,135.09,4772.0
2022-10-13 13:00:00,135.15,136.03,134.59,135.96,3739.0,135.15,136.03,134.59,135.96,3739.0
2022-10-13 13:30:00,135.95,136.27,135.56,135.89,4479.0,135.95,136.27,135.56,135.89,4479.0
2022-10-13 14:00:00,135.85,136.06,135.21,135.39,6171.0,135.85,136.06,135.21,135.39,6171.0
2022-10-13 14:30:00,135.6,136.52,135.36,136.52,6000.0,135.6,136.52,135.36,136.52,6000.0
2022-10-13 15:00:00,136.52,136.85,136.03,136.14,9478.0,136.52,136.85,136.03,136.14,9478.0
2022-10-13 15:30:00,136.21,136.44,135.36,136.02,54421.0,136.21,136.44,135.36,136.02,54421.0
2022-10-14 09:30:00,137.82,139.14,135.93,136.92,21301.0,137.82,139.14,135.93,136.92,21301.0
2022-10-14 10:00:00,136.7,136.71,133.86,134.8,23046.0,136.7,136.71,133.86,134.8,23046.0
2022-10-14 10:30:00,135.1,135.53,134.36,135.13,28182.0,135.1,135.53,134.36,135.13,28182.0
2022-10-14 11:00:00,135.2,135.84,133.91,134.4,7756.0,135.2,135.84,133.91,134.4,7756.0
2022-10-14 11:30:00,134.18,134.27,133.0,133.03,6539.0,134.18,134.27,133.0,133.03,6539.0
2022-10-14 12:00:00,133.11,133.77,132.41,133.77,5964.0,133.11,133.77,132.41,133.77,5964.0
2022-10-14 12:30:00,133.87,134.3,133.27,133.46,7473.0,133.87,134.3,133.27,133.46,7473.0
2022-10-14 13:00:00,133.63,133.86,133.02,133.49,8691.0,133.63,133.86,133.02,133.49,8691.0
2022-10-14 13:30:00,133.4,133.68,133.09,133.58,6559.0,133.4,133.68,133.09,133.58,6559.0
2022-10-14 14:00:00,133.5,133.5,132.32,132.63,12515.0,133.5,133.5,132.32,132.63,12515.0
2022-10-14 14:30:00,132.66,132.72,131.95,132.13,9761.0,132.66,132.72,131.95,132.13,9761.0
2022-10-14 15:00:00,132.16,133.02,132.0,133.02,22957.0,132.16,133.02,132.0,133.02,22957.0
2022-10-14 15:30:00,133.01,133.44,132.3,132.31,90518.0,133.01,133.44,132.3,132.31,90518.0
2022-10-17 09:30:00,134.35,137.16,134.21,137.11,9561.0,134.35,137.16,134.21,137.11,9561.0
2022-10-17 10:00:00,137.3,138.1,136.74,137.1,19221.0,137.3,138.1,136.74,137.1,19221.0
2022-10-17 10:30:00,137.14,137.9,136.56,136.97,13209.0,137.14,137.9,136.56,136.97,13209.0
2022-10-17 11:00:00,137.25,138.13,137.17,138.04,7580.0,137.25,138.13,137.17,138.04,7580.0
2022-10-17 11:30:00,138.01,138.37,137.84,138.27,11673.0,138.01,138.37,137.84,138.27,11673.0
2022-10-17 12:00:00,138.25,138.82,137.42,137.95,19369.0,138.25,138.82,137.42,137.95,19369.0
2022-10-17 12:30:00,137.7,137.98,137.42,137.64,4854.0,137.7,137.98,137.42,137.64,4854.0
2022-10-17 13:00:00,137.64,138.11,137.31,138.06,9373.0,137.64,138.11,137.31,138.06,9373.0
2022-10-17 13:30:00,138.16,138.27,137.96,138.16,9079.0,138.16,138.27,137.96,138.16,9079.0
2022-10-17 14:00:00,138.2,138.24,137.68,138.03,14326.0,138.2,138.24,137.68,138.03,14326.0
2022-10-17 14:30:00,138.1,138.15,137.63,137.65,19601.0,138.1,138.15,137.63,137.65,19601.0
2022-10-17 15:00:00,137.68,137.84,137.44,137.82,7044.0,137.68,137.84,137.44,137.82,7044.0
2022-10-17 15:30:00,137.76,138.76,137.73,137.92,96676.0,137.76,138.76,137.73,137.92,96676.0
2022-10-18 09:30:00,141.36,142.96,141.0,141.6,24902.0,141.36,142.96,141.0,141.6,24902.0
2022-10-18 10:00:00,141.61,143.1,141.39,142.03,14324.0,141.61,143.1,141.39,142.03,14324.0
2022-10-18 10:30:00,141.8,142.16,141.23,142.02,7901.0,141.8,142.16,141.23,142.02,7901.0
2022-10-18 11:00:00,141.92,142.0,140.08,140.08,3658.0,141.92,142.0,140.08,140.08,3658.0
2022-10-18 11:30:00,140.3,140.62,139.59,140.44,5229.0,140.3,140.62,139.59,140.44,5229.0
2022-10-18 12:00:00,140.33,140.93,140.0,140.29,4826.0,140.33,140.93,140.0,140.29,4826.0
2022-10-18 12:30:00,140.45,140.62,139.6,139.6,52338.0,140.45,140.62,139.6,139.6,52338.0
2022-10-18 13:00:00,139.4,139.9,138.93,139.86,17670.0,139.4,139.9,138.93,139.86,17670.0
2022-10-18 13:30:00,139.92,140.21,139.69,139.88,5586.0,139.92,140.21,139.69,139.88,5586.0
2022-10-18 14:00:00,140.0,140.09,139.57,139.99,4339.0,140.0,140.09,139.57,139.99,4339.0
2022-10-18 14:30:00,139.93,140.01,138.33,138.68,11931.0,139.93,140.01,138.33,138.68,11931.0
2022-10-18 15:00:00,138.59,138.83,138.18,138.77,9146.0,138.59,138.83,138.18,138.77,9146.0
2022-10-18 15:30:00,138.99,139.45,138.51,138.76,78965.0,138.99,139.45,138.51,138.76,78965.0
2022-10-19 09:30:00,138.25,139.59,136.36,136.53,14446.0,138.25,139.59,136.36,136.53,14446.0
2022-10-19 10:00:00,136.8,137.86,136.26,136.89,22922.0,136.8,137.86,136.26,136.89,22922.0
2022-10-19 10:30:00,137.12,137.83,136.62,136.98,9527.0,137.12,137.83,136.62,136.98,9527.0
2022-10-19 11:00:00,137.18,137.27,136.09,136.09,9130.0,137.18,137.27,136.09,136.09,9130.0
2022-10-19 11:30:00,136.11,137.42,135.73,136.81,32812.0,136.11,137.42,135.73,136.81,32812.0
2022-10-19 12:00:00,136.42,136.42,134.61,134.83,16973.0,136.42,136.42,134.61,134.83,16973.0
2022-10-19 12:30:00,134.94,135.19,134.64,134.81,12872.0,134.94,135.19,134.64,134.81,12872.0
2022-10-19 13:00:00,134.75,135.03,134.08,134.76,5768.0,134.75,135.03,134.08,134.76,5768.0
2022-10-19 13:30:00,134.74,134.99,134.63,134.87,5449.0,134.74,134.99,134.63,134.87,5449.0
2022-10-19 14:00:00,134.92,135.61,134.91,135.37,5939.0,134.92,135.61,134.91,135.37,5939.0
2022-10-19 14:30:00,135.56,135.64,135.09,135.21,14155.0,135.56,135.64,135.09,135.21,14155.0
2022-10-19 15:00:00,135.14,135.43,134.69,134.94,14553.0,135.14,135.43,134.69,134.94,14553.0
2022-10-19 15:30:00,134.94,135.18,134.8,135.08,58786.0,134.94,135.18,134.8,135.08,58786.0
2022-10-20 09:30:00,135.69,135.69,133.98,134.7,5644.0,135.69,135.69,133.98,134.7,5644.0
2022-10-20 10:00:00,135.23,137.07,135.23,136.31,8141.0,135.23,137.07,135.23,136.31,8141.0
2022-10-20 10:30:00,136.72,136.94,136.0,136.57,10085.0,136.72,136.94,136.0,136.57,10085.0
2022-10-20 11:00:00,136.65,136.83,136.22,136.29,3820.0,136.65,136.83,136.22,136.29,3820.0
2022-10-20 11:30:00,136.58,137.42,136.45,136.76,3348.0,136.58,137.42,136.45,136.76,3348.0
2022-10-20 12:00:00,136.68,136.82,135.84,135.84,9500.0,136.68,136.82,135.84,135.84,9500.0
2022-10-20 12:30:00,135.74,135.74,135.27,135.68,3839.0,135.74,135.74,135.27,135.68,3839.0
2022-10-20 13:00:00,135.61,135.67,135.0,135.19,2743.0,135.61,135.67,135.0,135.19,2743.0
2022-10-20 13:30:00,135.05,135.05,134.36,134.53,3424.0,135.05,135.05,134.36,134.53,3424.0
2022-10-20 14:00:00,134.46,134.48,134.0,134.17,4568.0,134.46,134.48,134.0,134.17,4568.0
2022-10-20 14:30:00,134.14,134.67,134.14,134.5,4491.0,134.14,134.67,134.14,134.5,4491.0
2022-10-20 15:00:00,134.55,134.86,134.37,134.65,7067.0,134.55,134.86,134.37,134.65,7067.0
2022-10-20 15:30:00,134.65,135.92,134.62,135.18,109803.0,134.65,135.92,134.62,135.18,109803.0
2022-10-21 09:30:00,135.2,135.31,131.11,134.4,26562.0,135.2,135.31,131.11,134.4,26562.0
2022-10-21 10:00:00,134.56,136.33,134.55,134.81,16101.0,134.56,136.33,134.55,134.81,16101.0
2022-10-21 10:30:00,135.03,135.49,134.07,134.64,23853.0,135.03,135.49,134.07,134.64,23853.0
2022-10-21 11:00:00,134.5,135.23,134.0,134.83,102796.0,134.5,135.23,134.0,134.83,102796.0
2022-10-21 11:30:00,134.89,135.89,134.39,135.02,10985.0,134.89,135.89,134.39,135.02,10985.0
2022-10-21 12:00:00,135.01,135.98,134.87,135.28,34624.0,135.01,135.98,134.87,135.28,34624.0
2022-10-21 12:30:00,135.11,135.15,133.89,133.89,14209.0,135.11,135.15,133.89,133.89,14209.0
2022-10-21 13:00:00,133.95,135.28,133.95,135.02,108654.0,133.95,135.28,133.95,135.02,108654.0
2022-10-21 13:30:00,135.03,135.58,134.75,135.5,10643.0,135.03,135.58,134.75,135.5,10643.0
2022-10-21 14:00:00,135.5,136.26,135.42,136.16,21675.0,135.5,136.26,135.42,136.16,21675.0
2022-10-21 14:30:00,136.26,136.56,136.2,136.43,8984.0,136.26,136.56,136.2,136.43,8984.0
2022-10-21 15:00:00,136.43,136.43,135.42,135.47,58884.0,136.43,136.43,135.42,135.47,58884.0
2022-10-21 15:30:00,135.5,136.56,135.43,135.94,201904.0,135.5,136.56,135.43,135.94,201904.0
2022-10-24 09:30:00,137.05,137.05,135.23,136.19,3701.0,137.05,137.05,135.23,136.19,3701.0
2022-10-24 10:00:00,135.87,135.87,133.83,134.38,3700.0,135.87,135.87,133.83,134.38,3700.0
2022-10-24 10:30:00,134.16,136.73,134.16,136.41,11642.0,134.16,136.73,134.16,136.41,11642.0
2022-10-24 11:00:00,136.43,136.57,135.27,136.28,15650.0,136.43,136.57,135.27,136.28,15650.0
2022-10-24 11:30:00,136.24,136.37,135.56,136.06,4963.0,136.24,136.37,135.56,136.06,4963.0
2022-10-24 12:00:00,136.28,136.35,135.97,136.01,11116.0,136.28,136.35,135.97,136.01,11116.0
2022-10-24 12:30:00,136.06,136.24,135.67,135.67,7753.0,136.06,136.24,135.67,135.67,7753.0
2022-10-24 13:00:00,135.5,135.84,135.36,135.36,2349.0,135.5,135.84,135.36,135.36,2349.0
2022-10-24 13:30:00,135.39,135.59,135.12,135.45,3665.0,135.39,135.59,135.12,135.45,3665.0
2022-10-24 14:00:00,135.49,136.02,135.47,135.54,4689.0,135.49,136.02,135.47,135.54,4689.0
2022-10-24 14:30:00,135.62,136.39,135.59,136.19,29994.0,135.62,136.39,135.59,136.19,29994.0
2022-10-24 15:00:00,136.32,136.38,135.91,136.0,29585.0,136.32,136.38,135.91,136.0,29585.0
2022-10-24 15:30:00,136.03,136.56,135.36,135.86,154582.0,136.03,136.56,135.36,135.86,154582.0
2022-10-25 09:30:00,137.79,138.88,137.09,138.56,47680.0,137.79,138.88,137.09,138.56,47680.0
2022-10-25 10:00:00,138.33,138.87,137.77,137.99,14473.0,138.33,138.87,137.77,137.99,14473.0
2022-10-25 10:30:00,137.97,138.77,136.77,136.77,20107.0,137.97,138.77,136.77,136.77,20107.0
2022-10-25 11:00:00,136.94,137.25,136.31,136.56,30602.0,136.94,137.25,136.31,136.56,30602.0
2022-10-25 11:30:00,136.58,137.13,136.3,136.72,32060.0,136.58,137.13,136.3,136.72,32060.0
2022-10-25 12:00:00,136.66,136.9,136.08,136.59,23555.0,136.66,136.9,136.08,136.59,23555.0
2022-10-25 12:30:00,136.55,136.55,135.57,135.71,14390.0,136.55,136.55,135.57,135.71,14390.0
2022-10-25 13:00:00,135.72,136.08,134.74,134.78,13752.0,135.72,136.08,134.74,134.78,13752.0
2022-10-25 13:30:00,134.85,135.17,134.47,134.75,36926.0,134.85,135.17,134.47,134.75,36926.0
2022-10-25 14:00:00,134.82,135.02,134.4,134.73,20045.0,134.82,135.02,134.4,134.73,20045.0
2022-10-25 14:30:00,134.66,135.06,134.2,134.36,35652.0,134.66,135.06,134.2,134.36,35652.0
2022-10-25 15:00:00,134.36,134.96,134.33,134.96,26145.0,134.36,134.96,134.33,134.96,26145.0
2022-10-25 15:30:00,135.02,135.57,134.72,135.14,147471.0,135.02,135.57,134.72,135.14,147471.0
2022-10-26 09:30:00,135.89,138.75,134.82,136.97,78612.0,135.89,138.75,134.82,136.97,78612.0
2022-10-26 10:00:00,137.19,138.51,137.19,137.94,33582.0,137.19,138.51,137.19,137.94,33582.0
2022-10-26 10:30:00,137.81,139.08,137.47,138.53,54976.0,137.81,139.08,137.47,138.53,54976.0
2022-10-26 11:00:00,138.53,140.24,138.53,139.64,69391.0,138.53,140.24,138.53,139.64,69391.0
2022-10-26 11:30:00,139.65,139.67,138.14,138.21,34624.0,139.65,139.67,138.14,138.21,34624.0
2022-10-26 12:00:00,138.21,139.07,137.98,138.91,23675.0,138.21,139.07,137.98,138.91,23675.0
2022-10-26 12:30:00,139.03,139.03,137.31,137.31,17673.0,139.03,139.03,137.31,137.31,17673.0
2022-10-26 13:00:00,137.26,137.36,135.97,135.97,14929.0,137.26,137.36,135.97,135.97,14929.0
2022-10-26 13:30:00,135.99,136.34,135.71,135.87,17755.0,135.99,136.34,135.71,135.87,17755.0
2022-10-26 14:00:00,135.76,136.31,135.2,135.24,17059.0,135.76,136.31,135.2,135.24,17059.0
2022-10-26 14:30:00,135.22,135.52,134.59,134.87,18551.0,135.22,135.52,134.59,134.87,18551.0
2022-10-26 15:00:00,134.82,135.44,134.11,135.4,18779.0,134.82,135.44,134.11,135.4,18779.0
2022-10-26 15:30:00,135.52,135.86,134.45,134.55,116323.0,135.52,135.86,134.45,134.55,116323.0
2022-10-27 09:30:00,134.84,136.18,131.7,132.22,20388.0,134.84,136.18,131.7,132.22,20388.0
2022-10-27 10:00:00,132.11,135.32,132.0,135.32,16514.0,132.11,135.32,132.0,135.32,16514.0
2022-10-27 10:30:00,135.57,135.92,133.91,133.91,17982.0,135.57,135.92,133.91,133.91,17982.0
2022-10-27 11:00:00,133.74,134.87,133.73,134.68,28113.0,133.74,134.87,133.73,134.68,28113.0
2022-10-27 11:30:00,134.68,135.25,133.84,133.84,13179.0,134.68,135.25,133.84,133.84,13179.0
2022-10-27 12:00:00,133.89,134.51,133.48,133.49,11905.0,133.89,134.51,133.48,133.49,11905.0
2022-10-27 12:30:00,133.5,134.27,133.49,134.03,9008.0,133.5,134.27,133.49,134.03,9008.0
2022-10-27 13:00:00,133.98,134.56,133.87,133.89,10491.0,133.98,134.56,133.87,133.89,10491.0
2022-10-27 13:30:00,133.92,133.98,133.44,133.64,19481.0,133.92,133.98,133.44,133.64,19481.0
2022-10-27 14:00:00,133.65,133.7,133.07,133.25,15641.0,133.65,133.7,133.07,133.25,15641.0
2022-10-27 14:30:00,133.22,133.23,132.63,132.7,10251.0,133.22,133.23,132.63,132.7,10251.0
2022-10-27 15:00:00,132.68,132.76,132.04,132.58,12766.0,132.68,132.76,132.04,132.58,12766.0
2022-10-27 15:30:00,132.59,133.68,132.52,132.71,94120.0,132.59,133.68,132.52,132.71,94120.0
2022-10-28 09:30:00,132.91,133.37,131.13,132.85,23339.0,132.91,133.37,131.13,132.85,23339.0
2022-10-28 10:00:00,133.27,133.27,131.55,132.43,8908.0,133.27,133.27,131.55,132.43,8908.0
2022-10-28 10:30:00,132.75,133.7,132.35,133.34,9163.0,132.75,133.7,132.35,133.34,9163.0
2022-10-28 11:00:00,133.53,133.99,133.02,133.57,8590.0,133.53,133.99,133.02,133.57,8590.0
2022-10-28 11:30:00,133.64,134.46,133.52,133.86,7970.0,133.64,134.46,133.52,133.86,7970.0
2022-10-28 12:00:00,133.94,135.14,133.94,135.05,3106.0,133.94,135.14,133.94,135.05,3106.0
2022-10-28 12:30:00,135.14,135.27,134.74,134.78,3832.0,135.14,135.27,134.74,134.78,3832.0
2022-10-28 13:00:00,134.9,135.07,134.52,134.57,4741.0,134.9,135.07,134.52,134.57,4741.0
2022-10-28 13:30:00,134.68,134.71,134.11,134.11,5063.0,134.68,134.71,134.11,134.11,5063.0
2022-10-28 14:00:00,134.12,134.46,133.94,133.94,5230.0,134.12,134.46,133.94,133.94,5230.0
2022-10-28 14:30:00,133.95,134.24,133.81,134.19,4706.0,133.95,134.24,133.81,134.19,4706.0
2022-10-28 15:00:00,134.18,134.61,134.05,134.05,12691.0,134.18,134.61,134.05,134.05,12691.0
2022-10-28 15:30:00,134.05,134.47,133.94,134.04,59165.0,134.05,134.47,133.94,134.04,59165.0
2022-10-31 09:30:00,133.87,135.16,133.06,133.52,6979.0,133.87,135.16,133.06,133.52,6979.0
2022-10-31 10:00:00,133.25,133.28,131.73,131.8,6434.0,133.25,133.28,131.73,131.8,6434.0
2022-10-31 10:30:00,131.64,132.17,131.0,131.34,11192.0,131.64,132.17,131.0,131.34,11192.0
2022-10-31 11:00:00,131.4,132.01,131.13,131.66,6203.0,131.4,132.01,131.13,131.66,6203.0
2022-10-31 11:30:00,131.77,132.59,131.76,131.84,6504.0,131.77,132.59,131.76,131.84,6504.0
2022-10-31 12:00:00,131.84,131.86,131.26,131.26,10555.0,131.84,131.86,131.26,131.26,10555.0
2022-10-31 12:30:00,131.13,131.33,130.58,131.33,12898.0,131.13,131.33,130.58,131.33,12898.0
2022-10-31 13:00:00,131.31,131.87,130.97,131.84,6910.0,131.31,131.87,130.97,131.84,6910.0
2022-10-31 13:30:00,131.82,131.93,131.17,131.35,8573.0,131.82,131.93,131.17,131.35,8573.0
2022-10-31 14:00:00,131.34,131.75,131.23,131.46,10156.0,131.34,131.75,131.23,131.46,10156.0
2022-10-31 14:30:00,131.45,131.93,131.41,131.48,9700.0,131.45,131.93,131.41,131.48,9700.0
2022-10-31 15:00:00,131.36,131.8,130.9,131.65,7866.0,131.36,131.8,130.9,131.65,7866.0
2022-10-31 15:30:00,131.62,131.96,131.4,131.53,46481.0,131.62,131.96,131.4,131.53,46481.0
2022-11-01 09:30:00,133.07,133.75,131.89,132.55,14797.0,133.07,133.75,131.89,132.55,14797.0
2022-11-01 10:00:00,132.4,132.4,130.41,130.96,11374.0,132.4,132.4,130.41,130.96,11374.0
2022-11-01 10:30:00,130.78,131.02,129.77,129.91,8609.0,130.78,131.02,129.77,129.91,8609.0
2022-11-01 11:00:00,129.99,130.2,129.49,129.69,7318.0,129.99,130.2,129.49,129.69,7318.0
2022-11-01 11:30:00,129.93,130.0,129.18,129.78,5600.0,129.93,130.0,129.18,129.78,5600.0
2022-11-01 12:00:00,129.78,130.49,129.72,130.4,8722.0,129.78,130.49,129.72,130.4,8722.0
2022-11-01 12:30:00,130.89,131.12,130.46,130.52,9297.0,130.89,131.12,130.46,130.52,9297.0
2022-11-01 13:00:00,130.97,131.66,130.83,131.58,7916.0,130.97,131.66,130.83,131.58,7916.0
2022-11-01 13:30:00,131.52,131.8,131.32,131.77,5650.0,131.52,131.8,131.32,131.77,5650.0
2022-11-01 14:00:00,131.85,131.86,131.09,131.16,5288.0,131.85,131.86,131.09,131.16,5288.0
2022-11-01 14:30:00,131.2,131.74,131.16,131.72,14256.0,131.2,131.74,131.16,131.72,14256.0
2022-11-01 15:00:00,131.7,132.27,131.31,131.41,5615.0,131.7,132.27,131.31,131.41,5615.0
2022-11-01 15:30:00,131.47,131.89,131.09,131.71,62217.0,131.47,131.89,131.09,131.71,62217.0
2022-11-02 09:30:00,131.42,131.72,129.28,130.12,7697.0,131.42,131.72,129.28,130.12,7697.0
2022-11-02 10:00:00,130.53,130.84,129.77,130.84,11496.0,130.53,130.84,129.77,130.84,11496.0
2022-11-02 10:30:00,130.74,130.78,129.89,130.55,16511.0,130.74,130.78,129.89,130.55,16511.0
2022-11-02 11:00:00,130.49,130.97,129.79,129.88,5322.0,130.49,130.97,129.79,129.88,5322.0
2022-11-02 11:30:00,129.88,130.36,129.88,130.14,1926.0,129.88,130.36,129.88,130.14,1926.0
2022-11-02 12:00:00,130.14,130.14,129.67,129.68,3529.0,130.14,130.14,129.67,129.68,3529.0
2022-11-02 12:30:00,129.63,129.63,128.97,129.31,3851.0,129.63,129.63,128.97,129.31,3851.0
2022-11-02 13:00:00,129.58,129.87,129.43,129.57,2882.0,129.58,129.87,129.43,129.57,2882.0
2022-11-02 13:30:00,129.44,129.96,129.36,129.92,2899.0,129.44,129.96,129.36,129.92,2899.0
2022-11-02 14:00:00,129.86,131.87,129.86,131.87,24336.0,129.86,131.87,129.86,131.87,24336.0
2022-11-02 14:30:00,132.05,132.05,128.47,128.77,21115.0,132.05,132.05,128.47,128.77,21115.0
2022-11-02 15:00:00,128.8,129.85,128.18,128.22,32783.0,128.8,129.85,128.18,128.22,32783.0
2022-11-02 15:30:00,128.24,128.24,126.75,126.86,55056.0,128.24,128.24,126.75,126.86,55056.0
2022-11-03 09:30:00,124.53,124.54,122.94,123.09,17905.0,124.53,124.54,122.94,123.09,17905.0
2022-11-03 10:00:00,123.22,124.56,123.22,124.56,15621.0,123.22,124.56,123.22,124.56,15621.0
2022-11-03 10:30:00,124.44,125.03,123.85,124.74,5621.0,124.44,125.03,123.85,124.74,5621.0
2022-11-03 11:00:00,124.93,124.93,123.62,123.65,5683.0,124.93,124.93,123.62,123.65,5683.0
2022-11-03 11:30:00,123.68,124.17,123.24,123.41,23233.0,123.68,124.17,123.24,123.41,23233.0
2022-11-03 12:00:00,123.42,123.63,123.12,123.58,3813.0,123.42,123.63,123.12,123.58,3813.0
2022-11-03 12:30:00,123.34,124.57,122.96,124.5,9636.0,123.34,124.57,122.96,124.5,9636.0
2022-11-03 13:00:00,124.53,124.53,123.87,124.12,24239.0,124.53,124.53,123.87,124.12,24239.0
2022-11-03 13:30:00,124.36,124.37,123.81,123.98,9317.0,124.36,124.37,123.81,123.98,9317.0
2022-11-03 14:00:00,123.94,124.87,123.77,124.43,24774.0,123.94,124.87,123.77,124.43,24774.0
2022-11-03 14:30:00,124.53,124.58,124.28,124.56,17376.0,124.53,124.58,124.28,124.56,17376.0
2022-11-03 15:00:00,124.53,124.68,124.13,124.67,11108.0,124.53,124.68,124.13,124.67,11108.0
2022-11-03 15:30:00,124.72,125.29,124.65,125.19,169097.0,124.72,125.29,124.65,125.19,169097.0
2022-11-04 09:30:00,127.72,127.72,123.1,124.12,24806.0,127.72,127.72,123.1,124.12,24806.0
2022-11-04 10:00:00,123.96,124.84,122.64,124.5,6783.0,123.96,124.84,122.64,124.5,6783.0
2022-11-04 10:30:00,124.52,125.19,124.16,124.17,8913.0,124.52,125.19,124.16,124.17,8913.0
2022-11-04 11:00:00,124.57,124.8,123.55,123.56,5689.0,124.57,124.8,123.55,123.56,5689.0
2022-11-04 11:30:00,123.56,123.94,122.71,122.72,16645.0,123.56,123.94,122.71,122.72,16645.0
2022-11-04 12:00:00,122.6,123.96,122.6,123.92,23915.0,122.6,123.96,122.6,123.92,23915.0
2022-11-04 12:30:00,123.85,123.85,122.71,122.83,10738.0,123.85,123.85,122.71,122.83,10738.0
2022-11-04 13:00:00,122.76,123.03,122.31,122.58,9587.0,122.76,123.03,122.31,122.58,9587.0
2022-11-04 13:30:00,122.5,122.89,122.36,122.41,10445.0,122.5,122.89,122.36,122.41,10445.0
2022-11-04 14:00:00,122.46,123.31,122.36,123.16,7069.0,122.46,123.31,122.36,123.16,7069.0
2022-11-04 14:30:00,123.26,123.99,123.09,123.87,7692.0,123.26,123.99,123.09,123.87,7692.0
2022-11-04 15:00:00,123.76,124.03,123.59,123.92,10769.0,123.76,124.03,123.59,123.92,10769.0
2022-11-04 15:30:00,123.87,125.34,123.63,125.21,120284.0,123.87,125.34,123.63,125.21,120284.0
2022-11-07 09:30:00,124.61,125.7,122.8,124.32,75127.0,124.61,125.7,122.8,124.32,75127.0
2022-11-07 10:00:00,124.42,125.27,123.48,123.78,11234.0,124.42,125.27,123.48,123.78,11234.0
2022-11-07 10:30:00,123.78,124.28,123.38,124.28,10945.0,123.78,124.28,123.38,124.28,10945.0
2022-11-07 11:00:00,124.23,125.45,123.94,125.45,12727.0,124.23,125.45,123.94,125.45,12727.0
2022-11-07 11:30:00,125.56,125.57,124.9,124.91,21236.0,125.56,125.57,124.9,124.91,21236.0
2022-11-07 12:00:00,124.99,125.27,124.68,125.16,17968.0,124.99,125.27,124.68,125.16,17968.0
2022-11-07 12:30:00,125.26,125.58,125.03,125.25,6534.0,125.26,125.58,125.03,125.25,6534.0
2022-11-07 13:00:00,125.25,125.7,125.02,125.03,5300.0,125.25,125.7,125.02,125.03,5300.0
2022-11-07 13:30:00,125.12,125.21,124.94,125.19,6326.0,125.12,125.21,124.94,125.19,6326.0
2022-11-07 14:00:00,125.15,126.4,125.15,126.31,15699.0,125.15,126.4,125.15,126.31,15699.0
2022-11-07 14:30:00,126.36,126.78,126.32,126.55,11693.0,126.36,126.78,126.32,126.55,11693.0
2022-11-07 15:00:00,126.61,126.99,126.39,126.79,17624.0,126.61,126.99,126.39,126.79,17624.0
2022-11-07 15:30:00,126.78,126.99,126.12,126.15,108625.0,126.78,126.99,126.12,126.15,108625.0
2022-11-08 09:30:00,125.83,125.83,122.44,124.62,18869.0,125.83,125.83,122.44,124.62,18869.0
2022-11-08 10:00:00,124.73,125.27,123.77,124.83,58095.0,124.73,125.27,123.77,124.83,58095.0
2022-11-08 10:30:00,124.63,125.77,124.6,124.6,30566.0,124.63,125.77,124.6,124.6,30566.0
2022-11-08 11:00:00,124.73,127.32,124.42,127.15,40361.0,124.73,127.32,124.42,127.15,40361.0
2022-11-08 11:30:00,127.19,127.48,126.82,127.02,8155.0,127.19,127.48,126.82,127.02,8155.0
2022-11-08 12:00:00,127.01,127.1,126.37,126.59,15520.0,127.01,127.1,126.37,126.59,15520.0
2022-11-08 12:30:00,126.66,126.73,126.13,126.14,13435.0,126.66,126.73,126.13,126.14,13435.0
2022-11-08 13:00:00,126.01,126.35,124.9,124.91,16199.0,126.01,126.35,124.9,124.91,16199.0
2022-11-08 13:30:00,124.67,124.92,123.93,124.13,18849.0,124.67,124.92,123.93,124.13,18849.0
2022-11-08 14:00:00,124.07,124.27,122.66,122.7,17439.0,124.07,124.27,122.66,122.7,17439.0
2022-11-08 14:30:00,122.74,123.24,122.32,123.0,22991.0,122.74,123.24,122.32,123.0,22991.0
2022-11-08 15:00:00,122.9,123.54,122.8,123.29,27022.0,122.9,123.54,122.8,123.29,27022.0
2022-11-08 15:30:00,123.28,123.85,122.52,123.18,142375.0,123.28,123.85,122.52,123.18,142375.0
2022-11-09 09:30:00,115.21,119.6,110.85,115.02,132547.0,115.21,119.6,110.85,115.02,132547.0
2022-11-09 10:00:00,115.01,116.0,113.78,114.02,49699.0,115.01,116.0,113.78,114.02,49699.0
2022-11-09 10:30:00,114.14,114.49,112.28,112.79,110520.0,114.14,114.49,112.28,112.79,110520.0
2022-11-09 11:00:00,112.75,113.81,112.75,113.33,59258.0,112.75,113.81,112.75,113.33,59258.0
2022-11-09 11:30:00,113.27,113.33,112.36,112.6,43799.0,113.27,113.33,112.36,112.6,43799.0
2022-11-09 12:00:00,112.61,112.72,111.58,111.88,37482.0,112.61,112.72,111.58,111.88,37482.0
2022-11-09 12:30:00,111.89,111.89,110.49,110.89,28495.0,111.89,111.89,110.49,110.89,28495.0
2022-11-09 13:00:00,110.95,110.95,109.91,109.98,35295.0,110.95,110.95,109.91,109.98,35295.0
2022-11-09 13:30:00,110.01,110.39,108.88,110.14,67491.0,110.01,110.39,108.88,110.14,67491.0
2022-11-09 14:00:00,110.25,111.8,109.79,111.73,41381.0,110.25,111.8,109.79,111.73,41381.0
2022-11-09 14:30:00,111.73,112.38,111.41,112.25,108588.0,111.73,112.38,111.41,112.25,108588.0
2022-11-09 15:00:00,112.23,112.9,111.74,111.84,118350.0,112.23,112.9,111.74,111.84,118350.0
2022-11-09 15:30:00,111.83,111.95,110.38,110.87,290978.0,111.83,111.95,110.38,110.87,290978.0
2022-11-10 09:30:00,117.63,120.84,117.33,120.55,79645.0,117.63,120.84,117.33,120.55,79645.0
2022-11-10 10:00:00,120.59,121.07,119.32,119.63,36043.0,120.59,121.07,119.32,119.63,36043.0
2022-11-10 10:30:00,119.97,120.0,117.82,118.55,25740.0,119.97,120.0,117.82,118.55,25740.0
2022-11-10 11:00:00,118.62,119.91,118.59,119.82,20455.0,118.62,119.91,118.59,119.82,20455.0
2022-11-10 11:30:00,119.84,120.34,119.84,119.98,14704.0,119.84,120.34,119.84,119.98,14704.0
2022-11-10 12:00:00,119.93,120.01,118.95,118.99,17185.0,119.93,120.01,118.95,118.99,17185.0
2022-11-10 12:30:00,118.99,119.0,117.11,117.69,34392.0,118.99,119.0,117.11,117.69,34392.0
2022-11-10 13:00:00,117.75,119.06,117.74,119.0,15413.0,117.75,119.06,117.74,119.0,15413.0
2022-11-10 13:30:00,119.05,119.23,118.68,118.79,25035.0,119.05,119.23,118.68,118.79,25035.0
2022-11-10 14:00:00,118.8,119.12,118.6,118.63,19050.0,118.8,119.12,118.6,118.63,19050.0
2022-11-10 14:30:00,118.67,119.02,118.15,118.88,20451.0,118.67,119.02,118.15,118.88,20451.0
2022-11-10 15:00:00,118.87,119.9,118.45,119.9,41621.0,118.87,119.9,118.45,119.9,41621.0
2022-11-10 15:30:00,119.94,121.61,119.86,121.44,86938.0,119.94,121.61,119.86,121.44,86938.0
2022-11-11 09:30:00,121.38,127.28,121.11,127.11,80715.0,121.38,127.28,121.11,127.11,80715.0
2022-11-11 10:00:00,127.12,128.12,126.61,127.19,43197.0,127.12,128.12,126.61,127.19,43197.0
2022-11-11 10:30:00,127.31,127.87,126.01,127.42,50522.0,127.31,127.87,126.01,127.42,50522.0
2022-11-11 11:00:00,127.49,127.82,125.68,125.68,17733.0,127.49,127.82,125.68,125.68,17733.0
2022-11-11 11:30:00,125.65,127.1,125.51,127.1,15170.0,125.65,127.1,125.51,127.1,15170.0
2022-11-11 12:00:00,126.9,127.6,126.71,126.95,12408.0,126.9,127.6,126.71,126.95,12408.0
2022-11-11 12:30:00,126.97,127.59,126.96,127.31,14606.0,126.97,127.59,126.96,127.31,14606.0
2022-11-11 13:00:00,127.36,128.11,127.19,127.7,17796.0,127.36,128.11,127.19,127.7,17796.0
2022-11-11 13:30:00,127.82,129.35,127.78,129.35,17814.0,127.82,129.35,127.78,129.35,17814.0
2022-11-11 14:00:00,129.35,129.86,128.86,129.86,17072.0,129.35,129.86,128.86,129.86,17072.0
2022-11-11 14:30:00,129.95,130.56,129.79,130.56,21169.0,129.95,130.56,129.79,130.56,21169.0
2022-11-11 15:00:00,130.61,130.82,128.58,129.66,39620.0,130.61,130.82,128.58,129.66,39620.0
2022-11-11 15:30:00,129.79,130.15,129.46,130.07,115188.0,129.79,130.15,129.46,130.07,115188.0
2022-11-14 09:30:00,129.06,130.08,125.78,126.23,31839.0,129.06,130.08,125.78,126.23,31839.0
2022-11-14 10:00:00,126.39,126.59,124.37,124.38,50371.0,126.39,126.59,124.37,124.38,50371.0
2022-11-14 10:30:00,124.53,125.27,123.99,124.51,22750.0,124.53,125.27,123.99,124.51,22750.0
2022-11-14 11:00:00,124.65,124.71,122.93,123.52,17233.0,124.65,124.71,122.93,123.52,17233.0
2022-11-14 11:30:00,123.36,124.21,123.35,123.76,19824.0,123.36,124.21,123.35,123.76,19824.0
2022-11-14 12:00:00,123.87,124.55,123.53,124.16,11220.0,123.87,124.55,123.53,124.16,11220.0
2022-11-14 12:30:00,124.16,124.83,124.16,124.81,12095.0,124.16,124.83,124.16,124.81,12095.0
2022-11-14 13:00:00,124.82,125.42,124.68,125.35,8883.0,124.82,125.42,124.68,125.35,8883.0
2022-11-14 13:30:00,125.31,125.52,125.21,125.38,8866.0,125.31,125.52,125.21,125.38,8866.0
2022-11-14 14:00:00,125.27,125.3,124.9,125.15,11045.0,125.27,125.3,124.9,125.15,11045.0
2022-11-14 14:30:00,125.04,125.12,123.99,124.0,28393.0,125.04,125.12,123.99,124.0,28393.0
2022-11-14 15:00:00,124.08,124.39,123.42,123.57,35426.0,124.08,124.39,123.42,123.57,35426.0
2022-11-14 15:30:00,123.47,123.54,122.06,122.08,75266.0,123.47,123.54,122.06,122.08,75266.0
2022-11-15 09:30:00,124.45,125.5,123.5,125.14,49025.0,124.45,125.5,123.5,125.14,49025.0
2022-11-15 10:00:00,125.09,126.11,125.01,125.75,17306.0,125.09,126.11,125.01,125.75,17306.0
2022-11-15 10:30:00,125.75,126.05,125.44,125.58,42429.0,125.75,126.05,125.44,125.58,42429.0
2022-11-15 11:00:00,125.39,125.92,124.86,125.73,55945.0,125.39,125.92,124.86,125.73,55945.0
2022-11-15 11:30:00,125.73,128.0,125.72,127.99,12733.0,125.73,128.0,125.72,127.99,12733.0
2022-11-15 12:00:00,128.0,129.2,127.72,128.16,27702.0,128.0,129.2,127.72,128.16,27702.0
2022-11-15 12:30:00,128.3,128.58,127.4,127.41,44871.0,128.3,128.58,127.4,127.41,44871.0
2022-11-15 13:00:00,127.44,127.52,124.92,124.96,26040.0,127.44,127.52,124.92,124.96,26040.0
2022-11-15 13:30:00,124.94,125.81,124.61,125.67,27043.0,124.94,125.81,124.61,125.67,27043.0
2022-11-15 14:00:00,125.66,126.42,124.76,126.42,108240.0,125.66,126.42,124.76,126.42,108240.0
2022-11-15 14:30:00,126.34,127.2,126.05,127.01,10870.0,126.34,127.2,126.05,127.01,10870.0
2022-11-15 15:00:00,126.93,127.2,126.8,126.95,11351.0,126.93,127.2,126.8,126.95,11351.0
2022-11-15 15:30:00,126.93,126.93,126.06,126.65,60302.0,126.93,126.93,126.06,126.65,60302.0
2022-11-16 09:30:00,130.0,137.04,130.0,134.35,150663.0,130.0,137.04,130.0,134.35,150663.0
2022-11-16 10:00:00,134.05,134.43,133.3,133.67,24833.0,134.05,134.43,133.3,133.67,24833.0
2022-11-16 10:30:00,133.81,134.95,133.45,133.92,19379.0,133.81,134.95,133.45,133.92,19379.0
2022-11-16 11:00:00,133.99,134.37,133.94,133.99,8206.0,133.99,134.37,133.94,133.99,8206.0
2022-11-16 11:30:00,133.94,134.09,133.35,133.7,12330.0,133.94,134.09,133.35,133.7,12330.0
2022-11-16 12:00:00,133.72,133.75,133.15,133.5,14227.0,133.72,133.75,133.15,133.5,14227.0
2022-11-16 12:30:00,133.6,134.5,133.57,134.24,19620.0,133.6,134.5,133.57,134.24,19620.0
2022-11-16 13:00:00,133.86,134.1,133.6,134.06,14047.0,133.86,134.1,133.6,134.06,14047.0
2022-11-16 13:30:00,134.08,134.41,132.32,132.75,41447.0,134.08,134.41,132.32,132.75,41447.0
2022-11-16 14:00:00,132.92,133.14,132.62,133.05,37052.0,132.92,133.14,132.62,133.05,37052.0
2022-11-16 14:30:00,133.0,133.22,132.68,133.22,35278.0,133.0,133.22,132.68,133.22,35278.0
2022-11-16 15:00:00,133.15,133.36,132.71,133.15,41705.0,133.15,133.36,132.71,133.15,41705.0
2022-11-16 15:30:00,133.15,133.41,132.16,132.5,114419.0,133.15,133.41,132.16,132.5,114419.0
2022-11-17 09:30:00,129.91,134.01,129.91,133.26,44343.0,129.91,134.01,129.91,133.26,44343.0
2022-11-17 10:00:00,133.22,136.34,133.04,136.18,42240.0,133.22,136.34,133.04,136.18,42240.0
2022-11-17 10:30:00,136.2,137.46,136.06,137.14,79358.0,136.2,137.46,136.06,137.14,79358.0
2022-11-17 11:00:00,137.14,137.48,136.06,137.15,75280.0,137.14,137.48,136.06,137.15,75280.0
2022-11-17 11:30:00,136.97,137.21,135.14,135.54,50299.0,136.97,137.21,135.14,135.54,50299.0
2022-11-17 12:00:00,135.7,136.85,135.7,136.55,16126.0,135.7,136.85,135.7,136.55,16126.0
2022-11-17 12:30:00,136.64,137.45,136.15,137.35,25643.0,136.64,137.45,136.15,137.35,25643.0
2022-11-17 13:00:00,137.31,138.52,136.9,138.39,51958.0,137.31,138.52,136.9,138.39,51958.0
2022-11-17 13:30:00,138.47,138.78,137.35,137.77,21646.0,138.47,138.78,137.35,137.77,21646.0
2022-11-17 14:00:00,137.66,137.67,136.21,136.65,13535.0,137.66,137.67,136.21,136.65,13535.0
2022-11-17 14:30:00,136.63,136.75,135.82,135.83,15378.0,136.63,136.75,135.82,135.83,15378.0
2022-11-17 15:00:00,135.8,136.02,135.05,135.34,18637.0,135.8,136.02,135.05,135.34,18637.0
2022-11-17 15:30:00,135.34,137.34,135.25,137.0,124780.0,135.34,137.34,135.25,137.0,124780.0
2022-11-18 09:30:00,137.77,140.75,137.77,139.97,35724.0,137.77,140.75,137.77,139.97,35724.0
2022-11-18 10:00:00,139.72,140.21,139.47,139.76,31647.0,139.72,140.21,139.47,139.76,31647.0
2022-11-18 10:30:00,139.82,140.38,139.09,139.09,20661.0,139.82,140.38,139.09,139.09,20661.0
2022-11-18 11:00:00,139.07,140.38,138.64,140.37,21174.0,139.07,140.38,138.64,140.37,21174.0
2022-11-18 11:30:00,140.46,140.8,140.0,140.48,22558.0,140.46,140.8,140.0,140.48,22558.0
2022-11-18 12:00:00,140.51,140.68,139.79,140.58,19849.0,140.51,140.68,139.79,140.58,19849.0
2022-11-18 12:30:00,140.63,141.43,140.6,141.02,12213.0,140.63,141.43,140.6,141.02,12213.0
2022-11-18 13:00:00,141.12,141.91,140.59,141.91,34585.0,141.12,141.91,140.59,141.91,34585.0
2022-11-18 13:30:00,141.78,141.83,141.04,141.12,27076.0,141.78,141.83,141.04,141.12,27076.0
2022-11-18 14:00:00,141.23,141.53,140.68,140.78,18442.0,141.23,141.53,140.68,140.78,18442.0
2022-11-18 14:30:00,140.87,141.51,140.55,141.41,32975.0,140.87,141.51,140.55,141.41,32975.0
2022-11-18 15:00:00,141.51,142.05,141.49,141.96,17454.0,141.51,142.05,141.49,141.96,17454.0
2022-11-18 15:30:00,141.98,142.42,141.28,141.46,103235.0,141.98,142.42,141.28,141.46,103235.0
2022-11-21 09:30:00,140.74,142.01,140.49,141.24,17139.0,140.74,142.01,140.49,141.24,17139.0
2022-11-21 10:00:00,141.11,141.55,140.36,141.01,25621.0,141.11,141.55,140.36,141.01,25621.0
2022-11-21 10:30:00,140.65,142.13,140.65,142.07,19855.0,140.65,142.13,140.65,142.07,19855.0
2022-11-21 11:00:00,141.92,142.15,141.25,141.32,20915.0,141.92,142.15,141.25,141.32,20915.0
2022-11-21 11:30:00,141.32,141.41,139.94,140.11,11272.0,141.32,141.41,139.94,140.11,11272.0
2022-11-21 12:00:00,140.06,140.84,139.91,140.44,50940.0,140.06,140.84,139.91,140.44,50940.0
2022-11-21 12:30:00,140.37,140.7,139.35,139.64,12676.0,140.37,140.7,139.35,139.64,12676.0
2022-11-21 13:00:00,139.72,140.69,139.49,140.69,21404.0,139.72,140.69,139.49,140.69,21404.0
2022-11-21 13:30:00,140.64,140.86,140.4,140.56,26763.0,140.64,140.86,140.4,140.56,26763.0
2022-11-21 14:00:00,140.56,140.73,140.41,140.52,21274.0,140.56,140.73,140.41,140.52,21274.0
2022-11-21 14:30:00,140.46,140.52,139.87,140.22,18807.0,140.46,140.52,139.87,140.22,18807.0
2022-11-21 15:00:00,140.22,140.72,139.76,139.87,29786.0,140.22,140.72,139.76,139.87,29786.0
2022-11-21 15:30:00,139.9,140.04,138.85,138.98,51153.0,139.9,140.04,138.85,138.98,51153.0
2022-11-22 09:30:00,138.47,141.9,137.35,138.21,29331.0,138.47,141.9,137.35,138.21,29331.0
2022-11-22 10:00:00,138.72,139.25,137.62,138.81,10255.0,138.72,139.25,137.62,138.81,10255.0
2022-11-22 10:30:00,138.78,138.98,137.34,137.68,22221.0,138.78,138.98,137.34,137.68,22221.0
2022-11-22 11:00:00,137.5,138.04,137.37,137.75,10041.0,137.5,138.04,137.37,137.75,10041.0
2022-11-22 11:30:00,137.67,137.87,137.45,137.7,8878.0,137.67,137.87,137.45,137.7,8878.0
2022-11-22 12:00:00,137.89,138.09,137.4,137.57,6090.0,137.89,138.09,137.4,137.57,6090.0
2022-11-22 12:30:00,137.56,137.8,137.33,137.49,3900.0,137.56,137.8,137.33,137.49,3900.0
2022-11-22 13:00:00,137.6,137.95,137.47,137.72,2831.0,137.6,137.95,137.47,137.72,2831.0
2022-11-22 13:30:00,137.74,138.61,137.74,138.58,5928.0,137.74,138.61,137.74,138.58,5928.0
2022-11-22 14:00:00,138.58,139.4,138.57,139.4,7646.0,138.58,139.4,138.57,139.4,7646.0
2022-11-22 14:30:00,139.27,140.0,139.17,139.85,38724.0,139.27,140.0,139.17,139.85,38724.0
2022-11-22 15:00:00,139.9,140.74,139.8,140.59,23223.0,139.9,140.74,139.8,140.59,23223.0
2022-11-22 15:30:00,140.65,142.53,140.59,142.06,126427.0,140.65,142.53,140.59,142.06,126427.0
2022-11-23 09:30:00,142.99,144.15,142.35,143.35,34374.0,142.99,144.15,142.35,143.35,34374.0
2022-11-23 10:00:00,143.09,143.8,142.58,143.06,32173.0,143.09,143.8,142.58,143.06,32173.0
2022-11-23 10:30:00,143.34,144.23,143.31,144.16,9127.0,143.34,144.23,143.31,144.16,9127.0
2022-11-23 11:00:00,144.27,144.39,143.78,143.89,15674.0,144.27,144.39,143.78,143.89,15674.0
2022-11-23 11:30:00,144.0,144.08,142.97,142.97,9069.0,144.0,144.08,142.97,142.97,9069.0
2022-11-23 12:00:00,142.9,143.47,142.9,143.07,4639.0,142.9,143.47,142.9,143.07,4639.0
2022-11-23 12:30:00,143.0,143.1,141.91,142.01,2532.0,143.0,143.1,141.91,142.01,2532.0
2022-11-23 13:00:00,142.13,142.93,142.13,142.93,7541.0,142.13,142.93,142.13,142.93,7541.0
2022-11-23 13:30:00,143.14,143.33,142.92,142.92,7345.0,143.14,143.33,142.92,142.92,7345.0
2022-11-23 14:00:00,143.19,144.0,142.91,143.8,18348.0,143.19,144.0,142.91,143.8,18348.0
2022-11-23 14:30:00,143.58,143.74,143.19,143.59,5037.0,143.58,143.74,143.19,143.59,5037.0
2022-11-23 15:00:00,143.42,143.81,143.34,143.53,7288.0,143.42,143.81,143.34,143.53,7288.0
2022-11-23 15:30:00,143.54,143.85,143.02,143.04,57233.0,143.54,143.85,143.02,143.04,57233.0
2022-11-25 09:30:00,142.51,143.44,142.14,143.32,25772.0,142.51,143.44,142.14,143.32,25772.0
2022-11-25 10:00:00,143.43,143.52,142.46,143.11,14359.0,143.43,143.52,142.46,143.11,14359.0
2022-11-25 10:30:00,143.14,144.03,143.04,143.92,4657.0,143.14,144.03,143.04,143.92,4657.0
2022-11-25 11:00:00,143.88,144.38,143.82,144.14,4150.0,143.88,144.38,143.82,144.14,4150.0
2022-11-25 11:30:00,144.31,145.36,144.3,145.17,17034.0,144.31,145.36,144.3,145.17,17034.0
2022-11-25 12:00:00,145.17,145.74,145.04,145.11,17093.0,145.17,145.74,145.04,145.11,17093.0
2022-11-25 12:30:00,145.1,145.1,144.44,144.97,12434.0,145.1,145.1,144.44,144.97,12434.0
2022-11-28 09:30:00,144.0,145.22,143.43,143.44,11645.0,144.0,145.22,143.43,143.44,11645.0
2022-11-28 10:00:00,143.41,143.61,141.56,142.29,9895.0,143.41,143.61,141.56,142.29,9895.0
2022-11-28 10:30:00,142.35,142.86,142.06,142.44,11515.0,142.35,142.86,142.06,142.44,11515.0
2022-11-28 11:00:00,142.65,142.71,141.69,141.82,9298.0,142.65,142.71,141.69,141.82,9298.0
2022-11-28 11:30:00,141.95,142.07,141.52,141.75,6871.0,141.95,142.07,141.52,141.75,6871.0
2022-11-28 12:00:00,141.52,142.08,141.09,141.77,18631.0,141.52,142.08,141.09,141.77,18631.0
2022-11-28 12:30:00,141.79,141.85,141.05,141.05,5265.0,141.79,141.85,141.05,141.05,5265.0
2022-11-28 13:00:00,141.03,141.63,140.79,141.51,8237.0,141.03,141.63,140.79,141.51,8237.0
2022-11-28 13:30:00,141.5,141.99,141.37,141.9,9192.0,141.5,141.99,141.37,141.9,9192.0
2022-11-28 14:00:00,141.91,142.05,141.3,141.66,9080.0,141.91,142.05,141.3,141.66,9080.0
2022-11-28 14:30:00,141.66,142.56,141.66,142.45,8800.0,141.66,142.56,141.66,142.45,8800.0
2022-11-28 15:00:00,142.44,142.46,141.54,141.77,11350.0,142.44,142.46,141.54,141.77,11350.0
2022-11-28 15:30:00,141.82,142.22,141.73,141.96,48174.0,141.82,142.22,141.73,141.96,48174.0
2022-11-29 09:30:00,142.76,144.1,141.45,143.9,24245.0,142.76,144.1,141.45,143.9,24245.0
2022-11-29 10:00:00,143.68,143.7,141.47,141.8,8271.0,143.68,143.7,141.47,141.8,8271.0
2022-11-29 10:30:00,141.69,141.89,140.84,141.2,17084.0,141.69,141.89,140.84,141.2,17084.0
2022-11-29 11:00:00,141.33,141.35,140.28,140.62,3189.0,141.33,141.35,140.28,140.62,3189.0
2022-11-29 11:30:00,140.56,141.01,140.5,141.0,1636.0,140.56,141.01,140.5,141.0,1636.0
2022-11-29 12:00:00,140.92,141.51,140.78,141.51,5474.0,140.92,141.51,140.78,141.51,5474.0
2022-11-29 12:30:00,141.7,142.15,141.68,141.69,3800.0,141.7,142.15,141.68,141.69,3800.0
2022-11-29 13:00:00,141.67,141.67,140.54,140.63,5003.0,141.67,141.67,140.54,140.63,5003.0
2022-11-29 13:30:00,140.5,141.04,140.36,140.83,6228.0,140.5,141.04,140.36,140.83,6228.0
2022-11-29 14:00:00,140.86,141.65,140.85,141.03,4834.0,140.86,141.65,140.85,141.03,4834.0
2022-11-29 14:30:00,140.89,140.97,140.33,140.36,3470.0,140.89,140.97,140.33,140.36,3470.0
2022-11-29 15:00:00,140.47,140.74,140.18,140.51,20035.0,140.47,140.74,140.18,140.51,20035.0
2022-11-29 15:30:00,140.41,140.92,140.22,140.69,36769.0,140.41,140.92,140.22,140.69,36769.0
2022-11-30 09:30:00,140.38,142.27,140.27,140.59,35176.0,140.38,142.27,140.27,140.59,35176.0
2022-11-30 10:00:00,140.85,141.35,140.21,140.22,37005.0,140.85,141.35,140.21,140.22,37005.0
2022-11-30 10:30:00,140.28,140.56,139.89,140.13,5936.0,140.28,140.56,139.89,140.13,5936.0
2022-11-30 11:00:00,140.15,140.91,139.94,140.77,5591.0,140.15,140.91,139.94,140.77,5591.0
2022-11-30 11:30:00,140.68,140.89,140.2,140.82,5878.0,140.68,140.89,140.2,140.82,5878.0
2022-11-30 12:00:00,141.09,141.45,140.64,140.64,8458.0,141.09,141.45,140.64,140.64,8458.0
2022-11-30 12:30:00,140.64,140.84,139.81,140.23,9756.0,140.64,140.84,139.81,140.23,9756.0
2022-11-30 13:00:00,140.27,140.59,140.1,140.55,2142.0,140.27,140.59,140.1,140.55,2142.0
2022-11-30 13:30:00,140.42,143.23,140.42,143.23,5239.0,140.42,143.23,140.42,143.23,5239.0
2022-11-30 14:00:00,143.09,145.04,143.09,144.56,7933.0,143.09,145.04,143.09,144.56,7933.0
2022-11-30 14:30:00,144.46,144.51,143.31,143.43,13065.0,144.46,144.51,143.31,143.43,13065.0
2022-11-30 15:00:00,143.49,144.68,143.49,144.5,19451.0,143.49,144.68,143.49,144.5,19451.0
2022-11-30 15:30:00,144.45,145.06,144.03,145.06,74170.0,144.45,145.06,144.03,145.06,74170.0
2022-12-01 09:30:00,146.19,149.27,145.85,148.76,46196.0,146.19,149.27,145.85,148.76,46196.0
2022-12-01 10:00:00,148.87,148.93,146.44,146.67,15246.0,148.87,148.93,146.44,146.67,15246.0
2022-12-01 10:30:00,146.6,147.65,146.6,147.47,2900.0,146.6,147.65,146.6,147.47,2900.0
2022-12-01 11:00:00,147.48,147.5,146.4,146.92,4167.0,147.48,147.5,146.4,146.92,4167.0
2022-12-01 11:30:00,147.06,147.06,145.72,146.18,15120.0,147.06,147.06,145.72,146.18,15120.0
2022-12-01 12:00:00,146.12,146.12,144.84,145.75,12523.0,146.12,146.12,144.84,145.75,12523.0
2022-12-01 12:30:00,145.65,145.77,145.11,145.24,4629.0,145.65,145.77,145.11,145.24,4629.0
2022-12-01 13:00:00,145.28,145.97,145.12,145.17,4258.0,145.28,145.97,145.12,145.17,4258.0
2022-12-01 13:30:00,145.19,145.33,144.72,144.91,5653.0,145.19,145.33,144.72,144.91,5653.0
2022-12-01 14:00:00,144.93,144.93,144.31,144.72,5600.0,144.93,144.93,144.31,144.72,5600.0
2022-12-01 14:30:00,144.71,145.13,144.57,144.93,7124.0,144.71,145.13,144.57,144.93,7124.0
2022-12-01 15:00:00,144.87,145.04,144.57,144.89,6329.0,144.87,145.04,144.57,144.89,6329.0
2022-12-01 15:30:00,145.04,146.02,145.04,145.8,61778.0,145.04,146.02,145.04,145.8,61778.0
2022-12-02 09:30:00,144.0,145.19,143.43,145.19,14112.0,144.0,145.19,143.43,145.19,14112.0
2022-12-02 10:00:00,145.13,146.19,144.51,144.81,6570.0,145.13,146.19,144.51,144.81,6570.0
2022-12-02 10:30:00,144.7,145.44,144.7,145.14,6189.0,144.7,145.44,144.7,145.14,6189.0
2022-12-02 11:00:00,145.0,145.29,144.86,145.15,6436.0,145.0,145.29,144.86,145.15,6436.0
2022-12-02 11:30:00,145.0,145.93,144.95,145.64,5006.0,145.0,145.93,144.95,145.64,5006.0
2022-12-02 12:00:00,145.64,146.08,145.63,145.65,3892.0,145.64,146.08,145.63,145.65,3892.0
2022-12-02 12:30:00,145.58,145.84,144.93,145.11,32649.0,145.58,145.84,144.93,145.11,32649.0
2022-12-02 13:00:00,145.12,145.24,144.88,145.11,4550.0,145.12,145.24,144.88,145.11,4550.0
2022-12-02 13:30:00,145.16,145.3,144.9,144.9,3177.0,145.16,145.3,144.9,144.9,3177.0
2022-12-02 14:00:00,144.89,145.1,144.89,144.91,3398.0,144.89,145.1,144.89,144.91,3398.0
2022-12-02 14:30:00,144.87,145.45,144.64,145.45,5087.0,144.87,145.45,144.64,145.45,5087.0
2022-12-02 15:00:00,145.51,145.88,145.29,145.35,5392.0,145.51,145.88,145.29,145.35,5392.0
2022-12-02 15:30:00,145.35,145.72,145.27,145.52,56454.0,145.35,145.72,145.27,145.52,56454.0
2022-12-05 09:30:00,145.04,146.09,143.07,143.07,50685.0,145.04,146.09,143.07,143.07,50685.0
2022-12-05 10:00:00,142.78,143.15,141.94,141.94,6908.0,142.78,143.15,141.94,141.94,6908.0
2022-12-05 10:30:00,141.78,142.81,141.7,142.62,6010.0,141.78,142.81,141.7,142.62,6010.0
2022-12-05 11:00:00,142.48,142.83,142.03,142.52,5018.0,142.48,142.83,142.03,142.52,5018.0
2022-12-05 11:30:00,142.09,142.47,142.0,142.02,5614.0,142.09,142.47,142.0,142.02,5614.0
2022-12-05 12:00:00,142.0,142.31,141.89,142.07,10242.0,142.0,142.31,141.89,142.07,10242.0
2022-12-05 12:30:00,142.0,142.22,141.62,141.7,13891.0,142.0,142.22,141.62,141.7,13891.0
2022-12-05 13:00:00,141.71,142.28,141.67,142.22,11280.0,141.71,142.28,141.67,142.22,11280.0
2022-12-05 13:30:00,142.2,142.54,142.01,142.42,18417.0,142.2,142.54,142.01,142.42,18417.0
2022-12-05 14:00:00,142.42,142.83,142.14,142.15,8317.0,142.42,142.83,142.14,142.15,8317.0
2022-12-05 14:30:00,142.13,142.21,141.91,142.03,8661.0,142.13,142.21,141.91,142.03,8661.0
2022-12-05 15:00:00,142.03,142.06,141.47,141.61,21426.0,142.03,142.06,141.47,141.61,21426.0
2022-12-05 15:30:00,141.42,142.62,141.34,142.56,48528.0,141.42,142.62,141.34,142.56,48528.0
2022-12-06 09:30:00,142.33,142.55,140.46,140.46,5832.0,142.33,142.55,140.46,140.46,5832.0
2022-12-06 10:00:00,140.35,140.62,138.78,138.87,10841.0,140.35,140.62,138.78,138.87,10841.0
2022-12-06 10:30:00,138.68,138.86,137.08,137.08,8820.0,138.68,138.86,137.08,137.08,8820.0
2022-12-06 11:00:00,136.87,138.15,136.82,137.92,13676.0,136.87,138.15,136.82,137.92,13676.0
2022-12-06 11:30:00,137.98,138.34,137.92,137.97,2918.0,137.98,138.34,137.92,137.97,2918.0
2022-12-06 12:00:00,138.17,138.19,137.84,138.15,6428.0,138.17,138.19,137.84,138.15,6428.0
2022-12-06 12:30:00,138.07,138.26,137.48,137.77,15391.0,138.07,138.26,137.48,137.77,15391.0
2022-12-06 13:00:00,137.8,137.94,137.34,137.65,12646.0,137.8,137.94,137.34,137.65,12646.0
2022-12-06 13:30:00,137.73,138.0,137.54,137.88,13403.0,137.73,138.0,137.54,137.88,13403.0
2022-12-06 14:00:00,137.66,137.66,136.89,136.94,6455.0,137.66,137.66,136.89,136.94,6455.0
2022-12-06 14:30:00,136.94,138.84,136.94,138.14,17473.0,136.94,138.84,136.94,138.14,17473.0
2022-12-06 15:00:00,138.32,138.57,137.77,138.13,6281.0,138.32,138.57,137.77,138.13,6281.0
2022-12-06 15:30:00,138.2,139.07,138.05,138.73,34645.0,138.2,139.07,138.05,138.73,34645.0
2022-12-07 09:30:00,138.37,140.34,137.15,137.41,15223.0,138.37,140.34,137.15,137.41,15223.0
2022-12-07 10:00:00,137.43,138.14,137.32,138.02,12182.0,137.43,138.14,137.32,138.02,12182.0
2022-12-07 10:30:00,137.96,139.24,137.45,139.1,6617.0,137.96,139.24,137.45,139.1,6617.0
2022-12-07 11:00:00,139.32,139.83,138.65,138.65,5268.0,139.32,139.83,138.65,138.65,5268.0
2022-12-07 11:30:00,138.58,139.53,138.43,139.53,3624.0,138.58,139.53,138.43,139.53,3624.0
2022-12-07 12:00:00,139.37,139.37,138.83,138.83,2616.0,139.37,139.37,138.83,138.83,2616.0
2022-12-07 12:30:00,138.77,139.32,138.54,139.25,3783.0,138.77,139.32,138.54,139.25,3783.0
2022-12-07 13:00:00,139.35,140.1,139.27,139.94,4759.0,139.35,140.1,139.27,139.94,4759.0
2022-12-07 13:30:00,139.77,139.77,139.2,139.43,3159.0,139.77,139.77,139.2,139.43,3159.0
2022-12-07 14:00:00,139.22,139.24,138.78,139.16,4542.0,139.22,139.24,138.78,139.16,4542.0
2022-12-07 14:30:00,139.09,139.26,138.91,138.91,2150.0,139.09,139.26,138.91,138.91,2150.0
2022-12-07 15:00:00,138.98,139.47,138.91,139.22,4722.0,138.98,139.47,138.91,139.22,4722.0
2022-12-07 15:30:00,139.43,139.75,139.36,139.36,15059.0,139.43,139.75,139.36,139.36,15059.0
2022-12-08 09:30:00,140.52,141.8,137.94,140.33,7332.0,140.52,141.8,137.94,140.33,7332.0
2022-12-08 10:00:00,140.65,141.49,140.16,141.49,3742.0,140.65,141.49,140.16,141.49,3742.0
2022-12-08 10:30:00,141.31,141.81,140.64,140.91,3542.0,141.31,141.81,140.64,140.91,3542.0
2022-12-08 11:00:00,141.0,141.0,139.22,139.63,7633.0,141.0,141.0,139.22,139.63,7633.0
2022-12-08 11:30:00,139.72,139.85,139.45,139.45,3699.0,139.72,139.85,139.45,139.45,3699.0
2022-12-08 12:00:00,139.45,139.56,139.06,139.3,5353.0,139.45,139.56,139.06,139.3,5353.0
2022-12-08 12:30:00,139.3,139.91,139.28,139.81,7435.0,139.3,139.91,139.28,139.81,7435.0
2022-12-08 13:00:00,139.65,140.2,139.58,140.19,3384.0,139.65,140.2,139.58,140.19,3384.0
2022-12-08 13:30:00,140.21,140.46,139.87,139.87,2350.0,140.21,140.46,139.87,139.87,2350.0
2022-12-08 14:00:00,139.81,139.82,138.83,139.69,3923.0,139.81,139.82,138.83,139.69,3923.0
2022-12-08 14:30:00,139.8,139.99,139.36,139.58,4870.0,139.8,139.99,139.36,139.58,4870.0
2022-12-08 15:00:00,139.44,139.98,139.39,139.65,3915.0,139.44,139.98,139.39,139.65,3915.0
2022-12-08 15:30:00,139.67,139.69,138.59,138.87,53061.0,139.67,139.69,138.59,138.87,53061.0
2022-12-09 09:30:00,138.03,139.18,137.72,138.72,24645.0,138.03,139.18,137.72,138.72,24645.0
2022-12-09 10:00:00,138.87,139.42,137.85,138.38,17232.0,138.87,139.42,137.85,138.38,17232.0
2022-12-09 10:30:00,138.47,139.33,137.91,138.99,14619.0,138.47,139.33,137.91,138.99,14619.0
2022-12-09 11:00:00,138.95,139.52,138.42,139.36,14464.0,138.95,139.52,138.42,139.36,14464.0
2022-12-09 11:30:00,139.46,140.21,139.37,139.85,12493.0,139.46,140.21,139.37,139.85,12493.0
2022-12-09 12:00:00,139.87,139.98,139.41,139.81,10144.0,139.87,139.98,139.41,139.81,10144.0
2022-12-09 12:30:00,139.86,140.38,139.39,139.53,45961.0,139.86,140.38,139.39,139.53,45961.0
2022-12-09 13:00:00,139.5,139.53,138.73,139.01,26400.0,139.5,139.53,138.73,139.01,26400.0
2022-12-09 13:30:00,139.03,139.19,138.73,138.94,9710.0,139.03,139.19,138.73,138.94,9710.0
2022-12-09 14:00:00,138.94,139.01,138.61,138.87,9400.0,138.94,139.01,138.61,138.87,9400.0
2022-12-09 14:30:00,138.89,139.07,138.73,139.06,13443.0,138.89,139.07,138.73,139.06,13443.0
2022-12-09 15:00:00,139.02,139.24,138.83,139.12,17582.0,139.02,139.24,138.83,139.12,17582.0
2022-12-09 15:30:00,139.12,139.21,138.25,138.46,131771.0,139.12,139.21,138.25,138.46,131771.0
2022-12-12 09:30:00,139.27,140.34,138.98,140.34,7415.0,139.27,140.34,138.98,140.34,7415.0
2022-12-12 10:00:00,140.02,140.44,139.57,140.44,4976.0,140.02,140.44,139.57,140.44,4976.0
2022-12-12 10:30:00,140.25,140.87,140.22,140.62,3309.0,140.25,140.87,140.22,140.62,3309.0
2022-12-12 11:00:00,140.64,141.73,140.56,141.54,15626.0,140.64,141.73,140.56,141.54,15626.0
2022-12-12 11:30:00,141.54,141.78,141.23,141.42,8272.0,141.54,141.78,141.23,141.42,8272.0
2022-12-12 12:00:00,141.31,141.32,140.42,140.93,4942.0,141.31,141.32,140.42,140.93,4942.0
2022-12-12 12:30:00,140.94,140.94,140.4,140.73,2401.0,140.94,140.94,140.4,140.73,2401.0
2022-12-12 13:00:00,140.89,141.11,140.51,140.8,4210.0,140.89,141.11,140.51,140.8,4210.0
2022-12-12 13:30:00,140.91,141.35,140.9,141.15,4800.0,140.91,141.35,140.9,141.15,4800.0
2022-12-12 14:00:00,141.14,141.53,140.96,141.51,5524.0,141.14,141.53,140.96,141.51,5524.0
2022-12-12 14:30:00,141.45,142.27,141.38,142.0,7062.0,141.45,142.27,141.38,142.0,7062.0
2022-12-12 15:00:00,142.06,142.93,141.99,142.68,11828.0,142.06,142.93,141.99,142.68,11828.0
2022-12-12 15:30:00,142.69,143.62,142.63,143.47,68485.0,142.69,143.62,142.63,143.47,68485.0
2022-12-13 09:30:00,148.2,149.49,147.31,148.69,21335.0,148.2,149.49,147.31,148.69,21335.0
2022-12-13 10:00:00,148.33,148.43,145.82,146.16,11340.0,148.33,148.43,145.82,146.16,11340.0
2022-12-13 10:30:00,146.03,147.14,145.37,147.14,16401.0,146.03,147.14,145.37,147.14,16401.0
2022-12-13 11:00:00,147.0,148.96,146.82,148.96,52980.0,147.0,148.96,146.82,148.96,52980.0
2022-12-13 11:30:00,148.84,149.45,147.42,147.79,32073.0,148.84,149.45,147.42,147.79,32073.0
2022-12-13 12:00:00,147.68,148.47,146.98,147.54,84526.0,147.68,148.47,146.98,147.54,84526.0
2022-12-13 12:30:00,147.55,148.67,147.28,148.38,24289.0,147.55,148.67,147.28,148.38,24289.0
2022-12-13 13:00:00,148.71,149.55,148.37,149.55,12565.0,148.71,149.55,148.37,149.55,12565.0
2022-12-13 13:30:00,149.6,150.46,149.6,150.29,19077.0,149.6,150.46,149.6,150.29,19077.0
2022-12-13 14:00:00,150.51,150.6,149.04,149.04,12701.0,150.51,150.6,149.04,149.04,12701.0
2022-12-13 14:30:00,149.37,150.56,149.37,149.79,17592.0,149.37,150.56,149.37,149.79,17592.0
2022-12-13 15:00:00,149.79,150.76,148.83,150.22,36679.0,149.79,150.76,148.83,150.22,36679.0
2022-12-13 15:30:00,150.36,150.87,149.95,150.36,91543.0,150.36,150.87,149.95,150.36,91543.0
2022-12-14 09:30:00,145.69,148.71,144.86,145.9,50441.0,145.69,148.71,144.86,145.9,50441.0
2022-12-14 10:00:00,145.71,147.38,145.44,147.02,36064.0,145.71,147.38,145.44,147.02,36064.0
2022-12-14 10:30:00,147.1,149.12,146.47,148.73,45588.0,147.1,149.12,146.47,148.73,45588.0
2022-12-14 11:00:00,148.83,149.01,148.35,148.37,32966.0,148.83,149.01,148.35,148.37,32966.0
2022-12-14 11:30:00,148.23,148.23,146.86,146.87,6395.0,148.23,148.23,146.86,146.87,6395.0
2022-12-14 12:00:00,146.83,147.42,146.73,146.83,13320.0,146.83,147.42,146.73,146.83,13320.0
2022-12-14 12:30:00,146.96,147.15,146.59,147.0,7749.0,146.96,147.15,146.59,147.0,7749.0
2022-12-14 13:00:00,147.21,147.85,147.21,147.85,4273.0,147.21,147.85,147.21,147.85,4273.0
2022-12-14 13:30:00,147.93,149.35,147.93,149.33,16519.0,147.93,149.35,147.93,149.33,16519.0
2022-12-14 14:00:00,148.71,148.71,145.87,146.3,45074.0,148.71,148.71,145.87,146.3,45074.0
2022-12-14 14:30:00,146.08,146.58,144.97,145.53,29848.0,146.08,146.58,144.97,145.53,29848.0
2022-12-14 15:00:00,145.38,147.16,145.38,145.5,20998.0,145.38,147.16,145.38,145.5,20998.0
2022-12-14 15:30:00,145.26,145.32,144.25,145.04,85087.0,145.26,145.32,144.25,145.04,85087.0
2022-12-15 09:30:00,145.79,146.26,143.4,143.65,38430.0,145.79,146.26,143.4,143.65,38430.0
2022-12-15 10:00:00,143.36,143.45,140.95,140.95,20593.0,143.36,143.45,140.95,140.95,20593.0
2022-12-15 10:30:00,140.95,141.21,140.29,140.97,31213.0,140.95,141.21,140.29,140.97,31213.0
2022-12-15 11:00:00,141.06,142.06,141.0,141.78,18160.0,141.06,142.06,141.0,141.78,18160.0
2022-12-15 11:30:00,141.75,142.01,141.39,141.82,8920.0,141.75,142.01,141.39,141.82,8920.0
2022-12-15 12:00:00,141.91,143.25,141.87,143.25,18290.0,141.91,143.25,141.87,143.25,18290.0
2022-12-15 12:30:00,143.47,144.07,143.37,143.94,15507.0,143.47,144.07,143.37,143.94,15507.0
2022-12-15 13:00:00,143.92,144.28,143.42,144.1,7577.0,143.92,144.28,143.42,144.1,7577.0
2022-12-15 13:30:00,144.1,144.69,143.9,144.62,8179.0,144.1,144.69,143.9,144.62,8179.0
2022-12-15 14:00:00,144.66,144.91,144.32,144.88,14417.0,144.66,144.91,144.32,144.88,14417.0
2022-12-15 14:30:00,144.97,145.5,144.97,145.25,8371.0,144.97,145.5,144.97,145.25,8371.0
2022-12-15 15:00:00,145.45,146.7,145.35,146.17,50052.0,145.45,146.7,145.35,146.17,50052.0
2022-12-15 15:30:00,146.17,146.21,144.1,144.31,94480.0,146.17,146.21,144.1,144.31,94480.0
2022-12-16 09:30:00,142.35,144.7,142.34,144.69,31126.0,142.35,144.7,142.34,144.69,31126.0
2022-12-16 10:00:00,144.39,144.39,141.94,141.96,11406.0,144.39,144.39,141.94,141.96,11406.0
2022-12-16 10:30:00,141.76,142.8,141.14,142.61,15068.0,141.76,142.8,141.14,142.61,15068.0
2022-12-16 11:00:00,142.88,142.88,141.72,142.19,24312.0,142.88,142.88,141.72,142.19,24312.0
2022-12-16 11:30:00,142.15,142.64,141.86,142.57,11188.0,142.15,142.64,141.86,142.57,11188.0
2022-12-16 12:00:00,142.23,142.69,142.03,142.12,6142.0,142.23,142.69,142.03,142.12,6142.0
2022-12-16 12:30:00,142.2,143.16,142.12,142.27,7632.0,142.2,143.16,142.12,142.27,7632.0
2022-12-16 13:00:00,142.28,142.87,142.28,142.47,9902.0,142.28,142.87,142.28,142.47,9902.0
2022-12-16 13:30:00,142.58,142.76,141.85,142.0,15254.0,142.58,142.76,141.85,142.0,15254.0
2022-12-16 14:00:00,141.98,142.67,141.94,142.18,4879.0,141.98,142.67,141.94,142.18,4879.0
2022-12-16 14:30:00,142.16,142.81,141.91,142.81,15425.0,142.16,142.81,141.91,142.81,15425.0
2022-12-16 15:00:00,142.93,143.79,142.93,143.27,14535.0,142.93,143.79,142.93,143.27,14535.0
2022-12-16 15:30:00,143.31,143.31,142.19,142.59,73934.0,143.31,143.31,142.19,142.59,73934.0
2022-12-19 09:30:00,142.16,142.16,139.57,139.96,15321.0,142.16,142.16,139.57,139.96,15321.0
2022-12-19 10:00:00,139.81,140.75,138.97,140.49,19595.0,139.81,140.75,138.97,140.49,19595.0
2022-12-19 10:30:00,140.39,140.39,139.2,139.55,5105.0,140.39,140.39,139.2,139.55,5105.0
2022-12-19 11:00:00,139.56,139.76,139.36,139.56,2700.0,139.56,139.76,139.36,139.56,2700.0
2022-12-19 11:30:00,139.65,139.66,138.52,138.76,9251.0,139.65,139.66,138.52,138.76,9251.0
2022-12-19 12:00:00,138.89,139.6,138.89,139.38,3700.0,138.89,139.6,138.89,139.38,3700.0
2022-12-19 12:30:00,139.28,139.33,138.56,139.33,4891.0,139.28,139.33,138.56,139.33,4891.0
2022-12-19 13:00:00,139.02,139.32,138.93,138.97,6402.0,139.02,139.32,138.93,138.97,6402.0
2022-12-19 13:30:00,139.17,139.32,138.95,138.97,4901.0,139.17,139.32,138.95,138.97,4901.0
2022-12-19 14:00:00,139.0,139.44,138.92,139.06,10969.0,139.0,139.44,138.92,139.06,10969.0
2022-12-19 14:30:00,139.07,139.38,138.67,138.88,9304.0,139.07,139.38,138.67,138.88,9304.0
2022-12-19 15:00:00,138.79,139.25,138.7,139.19,7260.0,138.79,139.25,138.7,139.19,7260.0
2022-12-19 15:30:00,139.26,139.28,138.51,138.71,39796.0,139.26,139.28,138.51,138.71,39796.0
2022-12-20 09:30:00,139.91,143.15,139.91,142.27,22588.0,139.91,143.15,139.91,142.27,22588.0
2022-12-20 10:00:00,141.99,142.73,141.7,142.35,10260.0,141.99,142.73,141.7,142.35,10260.0
2022-12-20 10:30:00,142.33,143.01,142.33,142.65,5502.0,142.33,143.01,142.33,142.65,5502.0
2022-12-20 11:00:00,142.69,143.03,142.06,142.06,10120.0,142.69,143.03,142.06,142.06,10120.0
2022-12-20 11:30:00,142.12,144.24,142.12,143.98,19152.0,142.12,144.24,142.12,143.98,19152.0
2022-12-20 12:00:00,144.16,144.73,144.03,144.47,8110.0,144.16,144.73,144.03,144.47,8110.0
2022-12-20 12:30:00,144.4,144.53,143.6,144.39,9245.0,144.4,144.53,143.6,144.39,9245.0
2022-12-20 13:00:00,144.47,144.71,144.11,144.43,6546.0,144.47,144.71,144.11,144.43,6546.0
2022-12-20 13:30:00,144.42,145.26,144.39,144.73,9615.0,144.42,145.26,144.39,144.73,9615.0
2022-12-20 14:00:00,144.64,145.0,144.62,144.97,5721.0,144.64,145.0,144.62,144.97,5721.0
2022-12-20 14:30:00,144.93,145.32,144.75,145.22,13594.0,144.93,145.32,144.75,145.22,13594.0
2022-12-20 15:00:00,145.22,145.7,144.98,145.65,15895.0,145.22,145.7,144.98,145.65,15895.0
2022-12-20 15:30:00,145.66,145.85,145.22,145.73,57016.0,145.66,145.85,145.22,145.73,57016.0
2022-12-21 09:30:00,146.19,148.99,146.19,148.37,21576.0,146.19,148.99,146.19,148.37,21576.0
2022-12-21 10:00:00,148.34,149.05,147.71,148.26,21745.0,148.34,149.05,147.71,148.26,21745.0
2022-12-21 10:30:00,148.29,148.94,148.1,148.94,5178.0,148.29,148.94,148.1,148.94,5178.0
2022-12-21 11:00:00,149.03,149.25,148.62,148.92,19068.0,149.03,149.25,148.62,148.92,19068.0
2022-12-21 11:30:00,148.9,149.05,148.04,148.33,6620.0,148.9,149.05,148.04,148.33,6620.0
2022-12-21 12:00:00,148.34,148.48,147.79,147.98,7633.0,148.34,148.48,147.79,147.98,7633.0
2022-12-21 12:30:00,147.92,147.98,147.25,147.46,5058.0,147.92,147.98,147.25,147.46,5058.0
2022-12-21 13:00:00,147.5,147.67,146.63,146.68,5999.0,147.5,147.67,146.63,146.68,5999.0
2022-12-21 13:30:00,146.68,147.34,146.61,147.31,60779.0,146.68,147.34,146.61,147.31,60779.0
2022-12-21 14:00:00,147.25,147.49,146.79,147.03,12461.0,147.25,147.49,146.79,147.03,12461.0
2022-12-21 14:30:00,146.93,147.38,146.21,146.36,8569.0,146.93,147.38,146.21,146.36,8569.0
2022-12-21 15:00:00,146.25,147.4,145.91,146.74,25004.0,146.25,147.4,145.91,146.74,25004.0
2022-12-21 15:30:00,146.72,147.11,146.62,146.94,71075.0,146.72,147.11,146.62,146.94,71075.0
2022-12-22 09:30:00,145.55,146.64,145.0,146.03,8217.0,145.55,146.64,145.0,146.03,8217.0
2022-12-22 10:00:00,146.09,146.22,145.5,146.22,6402.0,146.09,146.22,145.5,146.22,6402.0
2022-12-22 10:30:00,146.13,146.52,145.84,146.51,8582.0,146.13,146.52,145.84,146.51,8582.0
2022-12-22 11:00:00,146.27,147.14,146.14,147.14,10971.0,146.27,147.14,146.14,147.14,10971.0
2022-12-22 11:30:00,147.06,147.06,146.54,146.84,6901.0,147.06,147.06,146.54,146.84,6901.0
2022-12-22 12:00:00,146.92,147.07,146.69,146.79,9727.0,146.92,147.07,146.69,146.79,9727.0
2022-12-22 12:30:00,146.66,146.95,146.3,146.93,4646.0,146.66,146.95,146.3,146.93,4646.0
2022-12-22 13:00:00,146.99,146.99,146.49,146.76,10424.0,146.99,146.99,146.49,146.76,10424.0
2022-12-22 13:30:00,146.72,146.95,146.51,146.83,5872.0,146.72,146.95,146.51,146.83,5872.0
2022-12-22 14:00:00,146.93,148.34,146.93,148.34,8167.0,146.93,148.34,146.93,148.34,8167.0
2022-12-22 14:30:00,148.22,148.4,147.7,148.15,9425.0,148.22,148.4,147.7,148.15,9425.0
2022-12-22 15:00:00,148.22,149.41,148.09,149.41,15532.0,148.22,149.41,148.09,149.41,15532.0
2022-12-22 15:30:00,149.49,150.21,149.03,149.81,55535.0,149.49,150.21,149.03,149.81,55535.0
2022-12-23 09:30:00,149.11,149.21,147.8,147.99,6938.0,149.11,149.21,147.8,147.99,6938.0
2022-12-23 10:00:00,148.21,149.41,148.21,148.34,9860.0,148.21,149.41,148.21,148.34,9860.0
2022-12-23 10:30:00,148.45,149.11,148.37,148.56,3076.0,148.45,149.11,148.37,148.56,3076.0
2022-12-23 11:00:00,148.44,148.56,147.62,147.62,2250.0,148.44,148.56,147.62,147.62,2250.0
2022-12-23 11:30:00,147.84,148.25,147.84,147.96,2017.0,147.84,148.25,147.84,147.96,2017.0
2022-12-23 12:00:00,147.99,148.46,147.85,148.46,5753.0,147.99,148.46,147.85,148.46,5753.0
2022-12-23 12:30:00,148.42,148.53,147.82,147.82,3782.0,148.42,148.53,147.82,147.82,3782.0
2022-12-23 13:00:00,147.89,148.0,147.6,147.61,4056.0,147.89,148.0,147.6,147.61,4056.0
2022-12-23 13:30:00,147.49,147.61,147.23,147.23,2763.0,147.49,147.61,147.23,147.23,2763.0
2022-12-23 14:00:00,147.37,147.6,147.3,147.45,3689.0,147.37,147.6,147.3,147.45,3689.0
2022-12-23 14:30:00,147.51,147.56,147.28,147.51,2664.0,147.51,147.56,147.28,147.51,2664.0
2022-12-23 15:00:00,147.54,147.6,146.63,146.69,7547.0,147.54,147.6,146.63,146.69,7547.0
2022-12-23 15:30:00,146.78,148.25,146.78,148.04,36011.0,146.78,148.25,146.78,148.04,36011.0
2022-12-27 09:30:00,147.46,147.46,144.78,145.89,19956.0,147.46,147.46,144.78,145.89,19956.0
2022-12-27 10:00:00,145.94,146.8,145.94,146.72,3377.0,145.94,146.8,145.94,146.72,3377.0
2022-12-27 10:30:00,146.81,147.61,146.62,146.94,3556.0,146.81,147.61,146.62,146.94,3556.0
2022-12-27 11:00:00,147.05,147.41,146.98,146.98,2415.0,147.05,147.41,146.98,146.98,2415.0
2022-12-27 11:30:00,147.2,147.29,146.58,146.58,1628.0,147.2,147.29,146.58,146.58,1628.0
2022-12-27 12:00:00,146.66,147.24,146.56,147.11,4039.0,146.66,147.24,146.56,147.11,4039.0
2022-12-27 12:30:00,147.31,147.31,146.8,147.01,2266.0,147.31,147.31,146.8,147.01,2266.0
2022-12-27 13:00:00,147.06,147.15,146.8,146.8,4440.0,147.06,147.15,146.8,146.8,4440.0
2022-12-27 13:30:00,146.75,146.87,146.19,146.42,7814.0,146.75,146.87,146.19,146.42,7814.0
2022-12-27 14:00:00,146.53,146.7,146.02,146.02,4423.0,146.53,146.7,146.02,146.02,4423.0
2022-12-27 14:30:00,146.18,146.27,145.56,145.88,6264.0,146.18,146.27,145.56,145.88,6264.0
2022-12-27 15:00:00,145.92,146.03,145.59,145.96,20372.0,145.92,146.03,145.59,145.96,20372.0
2022-12-27 15:30:00,146.0,146.32,145.25,145.35,35184.0,146.0,146.32,145.25,145.35,35184.0
2022-12-28 09:30:00,145.77,147.85,145.77,147.02,16273.0,145.77,147.85,145.77,147.02,16273.0
2022-12-28 10:00:00,147.49,147.49,146.35,146.35,6871.0,147.49,147.49,146.35,146.35,6871.0
2022-12-28 10:30:00,146.69,146.93,146.24,146.38,4400.0,146.69,146.93,146.24,146.38,4400.0
2022-12-28 11:00:00,146.16,146.39,145.51,145.78,5649.0,146.16,146.39,145.51,145.78,5649.0
2022-12-28 11:30:00,145.75,145.75,145.31,145.44,2437.0,145.75,145.75,145.31,145.44,2437.0
2022-12-28 12:00:00,145.43,145.44,144.94,145.28,3876.0,145.43,145.44,144.94,145.28,3876.0
2022-12-28 12:30:00,145.37,146.13,145.33,146.02,4300.0,145.37,146.13,145.33,146.02,4300.0
2022-12-28 13:00:00,146.09,146.22,145.47,145.55,5073.0,146.09,146.22,145.47,145.55,5073.0
2022-12-28 13:30:00,145.41,145.45,144.91,145.09,9863.0,145.41,145.45,144.91,145.09,9863.0
2022-12-28 14:00:00,145.0,145.57,145.0,145.36,6587.0,145.0,145.57,145.0,145.36,6587.0
2022-12-28 14:30:00,145.2,145.25,144.89,145.06,8067.0,145.2,145.25,144.89,145.06,8067.0
2022-12-28 15:00:00,145.12,145.12,144.6,144.76,18034.0,145.12,145.12,144.6,144.76,18034.0
2022-12-28 15:30:00,144.84,145.26,144.75,144.9,30914.0,144.84,145.26,144.75,144.9,30914.0
2022-12-29 09:30:00,146.12,147.64,145.89,147.09,4187.0,146.12,147.64,145.89,147.09,4187.0
2022-12-29 10:00:00,147.43,148.0,147.28,147.56,4311.0,147.43,148.0,147.28,147.56,4311.0
2022-12-29 10:30:00,147.64,147.66,146.93,147.1,8052.0,147.64,147.66,146.93,147.1,8052.0
2022-12-29 11:00:00,147.1,147.17,146.63,146.77,4443.0,147.1,147.17,146.63,146.77,4443.0
2022-12-29 11:30:00,146.9,148.01,146.85,147.95,6170.0,146.9,148.01,146.85,147.95,6170.0
2022-12-29 12:00:00,147.99,148.3,147.87,147.88,2101.0,147.99,148.3,147.87,147.88,2101.0
2022-12-29 12:30:00,147.78,147.94,147.62,147.63,6136.0,147.78,147.94,147.62,147.63,6136.0
2022-12-29 13:00:00,147.62,147.7,147.24,147.47,5721.0,147.62,147.7,147.24,147.47,5721.0
2022-12-29 13:30:00,147.61,147.78,147.54,147.58,4808.0,147.61,147.78,147.54,147.58,4808.0
2022-12-29 14:00:00,147.67,147.68,147.13,147.13,2400.0,147.67,147.68,147.13,147.13,2400.0
2022-12-29 14:30:00,147.25,147.47,147.13,147.26,5001.0,147.25,147.47,147.13,147.26,5001.0
2022-12-29 15:00:00,147.25,147.62,146.93,146.93,11905.0,147.25,147.62,146.93,146.93,11905.0
2022-12-29 15:30:00,146.92,147.37,146.66,146.82,29520.0,146.92,147.37,146.66,146.82,29520.0
2022-12-30 09:30:00,146.0,147.18,144.01,145.4,12194.0,146.0,147.18,144.01,145.4,12194.0
2022-12-30 10:00:00,145.28,145.9,144.85,145.36,6178.0,145.28,145.9,144.85,145.36,6178.0
2022-12-30 10:30:00,145.27,146.42,145.03,145.93,4289.0,145.27,146.42,145.03,145.93,4289.0
2022-12-30 11:00:00,145.63,145.89,145.24,145.4,3839.0,145.63,145.89,145.24,145.4,3839.0
2022-12-30 11:30:00,145.19,145.55,145.17,145.38,4158.0,145.19,145.55,145.17,145.38,4158.0
2022-12-30 12:00:00,145.33,145.35,145.0,145.18,2700.0,145.33,145.35,145.0,145.18,2700.0
2022-12-30 12:30:00,145.24,145.67,145.23,145.37,2953.0,145.24,145.67,145.23,145.37,2953.0
2022-12-30 13:00:00,145.48,145.48,144.9,145.25,8146.0,145.48,145.48,144.9,145.25,8146.0
2022-12-30 13:30:00,145.32,146.42,145.22,146.3,6539.0,145.32,146.42,145.22,146.3,6539.0
2022-12-30 14:00:00,146.32,146.57,146.04,146.52,7118.0,146.32,146.57,146.04,146.52,7118.0
2022-12-30 14:30:00,146.53,146.78,146.31,146.61,6035.0,146.53,146.78,146.31,146.61,6035.0
2022-12-30 15:00:00,146.55,147.67,146.55,147.49,10933.0,146.55,147.67,146.55,147.49,10933.0
2022-12-30 15:30:00,147.58,148.27,147.35,147.95,27710.0,147.58,148.27,147.35,147.95,27710.0
2023-01-03 09:30:00,149.47,151.29,149.47,149.69,8899.0,149.47,151.29,149.47,149.69,8899.0
2023-01-03 10:00:00,149.57,149.9,147.7,147.96,21317.0,149.57,149.9,147.7,147.96,21317.0
2023-01-03 10:30:00,147.97,148.08,145.66,145.9,28131.0,147.97,148.08,145.66,145.9,28131.0
2023-01-03 11:00:00,145.93,146.09,144.56,145.35,14595.0,145.93,146.09,144.56,145.35,14595.0
2023-01-03 11:30:00,145.41,145.46,144.95,145.37,5600.0,145.41,145.46,144.95,145.37,5600.0
2023-01-03 12:00:00,145.35,145.6,145.08,145.16,4730.0,145.35,145.6,145.08,145.16,4730.0
2023-01-03 12:30:00,145.06,145.74,144.51,145.07,7816.0,145.06,145.74,144.51,145.07,7816.0
2023-01-03 13:00:00,145.3,145.99,144.9,145.94,5837.0,145.3,145.99,144.9,145.94,5837.0
2023-01-03 13:30:00,145.78,145.97,145.25,145.73,6869.0,145.78,145.97,145.25,145.73,6869.0
2023-01-03 14:00:00,145.89,145.89,145.48,145.63,7124.0,145.89,145.89,145.48,145.63,7124.0
2023-01-03 14:30:00,145.66,146.41,145.35,145.88,9925.0,145.66,146.41,145.35,145.88,9925.0
2023-01-03 15:00:00,145.9,146.21,145.63,146.03,18959.0,145.9,146.21,145.63,146.03,18959.0
2023-01-03 15:30:00,146.07,146.63,145.78,145.98,53962.0,146.07,146.63,145.78,145.98,53962.0
2023-01-04 09:30:00,147.85,149.33,147.13,148.91,8688.0,147.85,149.33,147.13,148.91,8688.0
2023-01-04 10:00:00,148.37,149.19,147.42,148.41,7949.0,148.37,149.19,147.42,148.41,7949.0
2023-01-04 10:30:00,148.33,149.15,148.16,148.9,2876.0,148.33,149.15,148.16,148.9,2876.0
2023-01-04 11:00:00,149.04,149.74,148.91,149.34,4564.0,149.04,149.74,148.91,149.34,4564.0
2023-01-04 11:30:00,149.87,150.57,149.86,150.41,4320.0,149.87,150.57,149.86,150.41,4320.0
2023-01-04 12:00:00,150.25,150.25,149.74,150.01,800.0,150.25,150.25,149.74,150.01,800.0
2023-01-04 12:30:00,150.01,150.21,149.82,149.82,2600.0,150.01,150.21,149.82,149.82,2600.0
2023-01-04 13:00:00,149.74,150.62,149.52,150.62,7602.0,149.74,150.62,149.52,150.62,7602.0
2023-01-04 13:30:00,150.84,151.29,150.76,150.88,6133.0,150.84,151.29,150.76,150.88,6133.0
2023-01-04 14:00:00,150.98,150.98,149.29,149.3,8832.0,150.98,150.98,149.29,149.3,8832.0
2023-01-04 14:30:00,149.29,150.88,149.27,150.88,20287.0,149.29,150.88,149.27,150.88,20287.0
2023-01-04 15:00:00,151.32,151.51,150.61,150.9,9130.0,151.32,151.51,150.61,150.9,9130.0
2023-01-04 15:30:00,150.88,151.53,150.05,151.36,48430.0,150.88,151.53,150.05,151.36,48430.0
2023-01-05 09:30:00,150.98,151.66,148.98,150.08,18321.0,150.98,151.66,148.98,150.08,18321.0
2023-01-05 10:00:00,150.06,150.98,149.92,150.98,8487.0,150.06,150.98,149.92,150.98,8487.0
2023-01-05 10:30:00,150.99,152.19,150.89,151.39,9663.0,150.99,152.19,150.89,151.39,9663.0
2023-01-05 11:00:00,151.3,151.34,150.34,150.41,5135.0,151.3,151.34,150.34,150.41,5135.0
2023-01-05 11:30:00,150.42,150.96,150.42,150.5,2738.0,150.42,150.96,150.42,150.5,2738.0
2023-01-05 12:00:00,150.64,150.89,149.71,149.72,6996.0,150.64,150.89,149.71,149.72,6996.0
2023-01-05 12:30:00,149.72,150.61,149.66,150.02,8547.0,149.72,150.61,149.66,150.02,8547.0
2023-01-05 13:00:00,149.95,151.76,149.95,151.57,3835.0,149.95,151.76,149.95,151.57,3835.0
2023-01-05 13:30:00,151.55,151.87,151.03,151.03,4684.0,151.55,151.87,151.03,151.03,4684.0
2023-01-05 14:00:00,151.03,151.28,150.6,151.28,3678.0,151.03,151.28,150.6,151.28,3678.0
2023-01-05 14:30:00,151.17,151.87,151.17,151.5,4201.0,151.17,151.87,151.17,151.5,4201.0
2023-01-05 15:00:00,151.13,151.16,150.65,151.03,5573.0,151.13,151.16,150.65,151.03,5573.0
2023-01-05 15:30:00,150.92,151.79,150.92,151.67,35608.0,150.92,151.79,150.92,151.67,35608.0
2023-01-06 09:30:00,152.26,152.73,149.29,150.88,18533.0,152.26,152.73,149.29,150.88,18533.0
2023-01-06 10:00:00,150.73,152.04,150.73,151.37,6534.0,150.73,152.04,150.73,151.37,6534.0
2023-01-06 10:30:00,151.58,152.68,151.56,152.68,4240.0,151.58,152.68,151.56,152.68,4240.0
2023-01-06 11:00:00,152.71,152.95,151.91,152.83,8600.0,152.71,152.95,151.91,152.83,8600.0
2023-01-06 11:30:00,152.47,153.87,152.47,153.65,9152.0,152.47,153.87,152.47,153.65,9152.0
2023-01-06 12:00:00,153.94,154.18,153.61,153.64,21235.0,153.94,154.18,153.61,153.64,21235.0
2023-01-06 12:30:00,153.72,154.85,153.5,154.77,20941.0,153.72,154.85,153.5,154.77,20941.0
2023-01-06 13:00:00,154.75,155.45,154.65,155.45,8586.0,154.75,155.45,154.65,155.45,8586.0
2023-01-06 13:30:00,155.53,155.94,154.84,154.9,14666.0,155.53,155.94,154.84,154.9,14666.0
2023-01-06 14:00:00,155.03,155.09,154.5,154.57,9440.0,155.03,155.09,154.5,154.57,9440.0
2023-01-06 14:30:00,154.58,155.03,154.35,154.94,6384.0,154.58,155.03,154.35,154.94,6384.0
2023-01-06 15:00:00,155.01,155.31,154.48,154.62,7493.0,155.01,155.31,154.48,154.62,7493.0
2023-01-06 15:30:00,154.64,155.1,154.0,154.36,49563.0,154.64,155.1,154.0,154.36,49563.0
2023-01-09 09:30:00,154.74,154.88,152.86,154.0,8507.0,154.74,154.88,152.86,154.0,8507.0
2023-01-09 10:00:00,154.03,154.47,153.82,154.34,9994.0,154.03,154.47,153.82,154.34,9994.0
2023-01-09 10:30:00,154.49,155.2,154.37,154.37,26722.0,154.49,155.2,154.37,154.37,26722.0
2023-01-09 11:00:00,154.26,154.73,153.96,154.29,24404.0,154.26,154.73,153.96,154.29,24404.0
2023-01-09 11:30:00,154.3,155.41,154.3,155.39,13861.0,154.3,155.41,154.3,155.39,13861.0
2023-01-09 12:00:00,155.4,155.52,155.28,155.29,10199.0,155.4,155.52,155.28,155.29,10199.0
2023-01-09 12:30:00,155.34,155.67,155.0,155.52,9554.0,155.34,155.67,155.0,155.52,9554.0
2023-01-09 13:00:00,155.61,155.81,155.3,155.49,6956.0,155.61,155.81,155.3,155.49,6956.0
2023-01-09 13:30:00,155.43,155.43,154.4,155.09,5477.0,155.43,155.43,154.4,155.09,5477.0
2023-01-09 14:00:00,155.24,155.38,154.84,155.31,10887.0,155.24,155.38,154.84,155.31,10887.0
2023-01-09 14:30:00,155.29,155.29,154.06,154.06,6682.0,155.29,155.29,154.06,154.06,6682.0
2023-01-09 15:00:00,154.24,155.18,154.14,155.18,19057.0,154.24,155.18,154.14,155.18,19057.0
2023-01-09 15:30:00,155.09,155.09,154.53,154.65,36810.0,155.09,155.09,154.53,154.65,36810.0
2023-01-10 09:30:00,154.5,155.12,153.53,154.53,20915.0,154.5,155.12,153.53,154.53,20915.0
2023-01-10 10:00:00,154.08,154.76,154.07,154.36,13824.0,154.08,154.76,154.07,154.36,13824.0
2023-01-10 10:30:00,154.12,154.75,153.76,153.77,22189.0,154.12,154.75,153.76,153.77,22189.0
2023-01-10 11:00:00,153.76,154.0,153.04,153.04,31973.0,153.76,154.0,153.04,153.04,31973.0
2023-01-10 11:30:00,152.91,153.33,152.31,153.12,4523.0,152.91,153.33,152.31,153.12,4523.0
2023-01-10 12:00:00,153.12,153.56,153.06,153.19,14046.0,153.12,153.56,153.06,153.19,14046.0
2023-01-10 12:30:00,153.38,153.56,152.98,153.5,10724.0,153.38,153.56,152.98,153.5,10724.0
2023-01-10 13:00:00,153.39,153.61,152.94,153.33,7084.0,153.39,153.61,152.94,153.33,7084.0
2023-01-10 13:30:00,153.16,154.16,153.12,153.68,15784.0,153.16,154.16,153.12,153.68,15784.0
2023-01-10 14:00:00,153.66,154.06,153.6,153.84,6594.0,153.66,154.06,153.6,153.84,6594.0
2023-01-10 14:30:00,153.78,154.12,153.71,153.91,13139.0,153.78,154.12,153.71,153.91,13139.0
2023-01-10 15:00:00,154.0,154.0,153.21,153.42,5748.0,154.0,154.0,153.21,153.42,5748.0
2023-01-10 15:30:00,153.49,153.84,153.32,153.39,65446.0,153.49,153.84,153.32,153.39,65446.0
2023-01-11 09:30:00,156.31,158.52,155.49,157.0,187215.0,156.31,158.52,155.49,157.0,187215.0
2023-01-11 10:00:00,157.27,157.54,156.12,157.54,94763.0,157.27,157.54,156.12,157.54,94763.0
2023-01-11 10:30:00,157.53,161.42,157.36,158.36,50091.0,157.53,161.42,157.36,158.36,50091.0
2023-01-11 11:00:00,158.07,158.36,157.12,157.43,34852.0,158.07,158.36,157.12,157.43,34852.0
2023-01-11 11:30:00,157.49,157.59,156.43,156.54,37022.0,157.49,157.59,156.43,156.54,37022.0
2023-01-11 12:00:00,156.72,157.73,156.71,157.56,6598.0,156.72,157.73,156.71,157.56,6598.0
2023-01-11 12:30:00,157.59,157.83,157.17,157.39,18224.0,157.59,157.83,157.17,157.39,18224.0
2023-01-11 13:00:00,157.47,157.58,157.0,157.39,15520.0,157.47,157.58,157.0,157.39,15520.0
2023-01-11 13:30:00,157.4,157.4,156.88,156.93,9483.0,157.4,157.4,156.88,156.93,9483.0
2023-01-11 14:00:00,156.94,157.19,156.11,157.03,13775.0,156.94,157.19,156.11,157.03,13775.0
2023-01-11 14:30:00,157.03,157.22,156.66,156.66,33150.0,157.03,157.22,156.66,156.66,33150.0
2023-01-11 15:00:00,156.74,157.3,156.26,156.27,28612.0,156.74,157.3,156.26,156.27,28612.0
2023-01-11 15:30:00,156.31,156.88,156.0,156.76,54622.0,156.31,156.88,156.0,156.76,54622.0
2023-01-12 09:30:00,156.44,156.86,152.82,153.24,19385.0,156.44,156.86,152.82,153.24,19385.0
2023-01-12 10:00:00,153.41,154.6,153.2,154.3,42527.0,153.41,154.6,153.2,154.3,42527.0
2023-01-12 10:30:00,154.28,155.14,154.18,154.65,12441.0,154.28,155.14,154.18,154.65,12441.0
2023-01-12 11:00:00,153.86,154.64,153.79,154.54,10177.0,153.86,154.64,153.79,154.54,10177.0
2023-01-12 11:30:00,154.5,154.62,154.17,154.47,7739.0,154.5,154.62,154.17,154.47,7739.0
2023-01-12 12:00:00,154.53,155.17,154.35,154.97,25211.0,154.53,155.17,154.35,154.97,25211.0
2023-01-12 12:30:00,154.96,155.19,154.81,154.88,6498.0,154.96,155.19,154.81,154.88,6498.0
2023-01-12 13:00:00,154.78,155.07,153.9,153.9,9316.0,154.78,155.07,153.9,153.9,9316.0
2023-01-12 13:30:00,153.91,155.11,153.5,155.01,10049.0,153.91,155.11,153.5,155.01,10049.0
2023-01-12 14:00:00,155.01,155.1,154.52,154.67,8908.0,155.01,155.1,154.52,154.67,8908.0
2023-01-12 14:30:00,154.4,154.71,154.24,154.4,6405.0,154.4,154.71,154.24,154.4,6405.0
2023-01-12 15:00:00,154.47,154.56,153.85,154.48,10362.0,154.47,154.56,153.85,154.48,10362.0
2023-01-12 15:30:00,154.5,155.08,153.97,155.02,82244.0,154.5,155.08,153.97,155.02,82244.0
2023-01-13 09:30:00,153.45,155.27,151.89,154.85,20068.0,153.45,155.27,151.89,154.85,20068.0
2023-01-13 10:00:00,154.96,155.36,154.69,155.11,16592.0,154.96,155.36,154.69,155.11,16592.0
2023-01-13 10:30:00,155.11,155.11,154.71,154.9,831.0,155.11,155.11,154.71,154.9,831.0
2023-01-13 11:00:00,154.79,155.11,154.51,154.83,3861.0,154.79,155.11,154.51,154.83,3861.0
2023-01-13 11:30:00,154.57,154.57,154.05,154.56,3504.0,154.57,154.57,154.05,154.56,3504.0
2023-01-13 12:00:00,154.59,155.16,154.4,154.79,39219.0,154.59,155.16,154.4,154.79,39219.0
2023-01-13 12:30:00,154.9,156.58,154.9,156.39,3404.0,154.9,156.58,154.9,156.39,3404.0
2023-01-13 13:00:00,156.61,156.72,155.89,156.11,4455.0,156.61,156.72,155.89,156.11,4455.0
2023-01-13 13:30:00,156.11,156.59,156.1,156.46,4050.0,156.11,156.59,156.1,156.46,4050.0
2023-01-13 14:00:00,156.23,156.23,155.54,155.54,2200.0,156.23,156.23,155.54,155.54,2200.0
2023-01-13 14:30:00,155.72,156.39,155.71,156.39,3480.0,155.72,156.39,155.71,156.39,3480.0
2023-01-13 15:00:00,156.33,156.34,156.05,156.25,1900.0,156.33,156.34,156.05,156.25,1900.0
2023-01-13 15:30:00,156.33,156.85,156.1,156.75,26330.0,156.33,156.85,156.1,156.75,26330.0
2023-01-17 09:30:00,156.9,159.34,155.01,159.04,46890.0,156.9,159.34,155.01,159.04,46890.0
2023-01-17 10:00:00,158.86,160.2,158.83,159.89,18967.0,158.86,160.2,158.83,159.89,18967.0
2023-01-17 10:30:00,159.94,159.94,159.28,159.41,3985.0,159.94,159.94,159.28,159.41,3985.0
2023-01-17 11:00:00,159.46,161.06,159.18,160.9,16731.0,159.46,161.06,159.18,160.9,16731.0
2023-01-17 11:30:00,160.89,161.74,160.88,161.72,4850.0,160.89,161.74,160.88,161.72,4850.0
2023-01-17 12:00:00,161.79,161.93,161.14,161.14,3300.0,161.79,161.93,161.14,161.14,3300.0
2023-01-17 12:30:00,161.16,161.72,161.15,161.63,3143.0,161.16,161.72,161.15,161.63,3143.0
2023-01-17 13:00:00,161.64,161.67,160.29,160.44,4275.0,161.64,161.67,160.29,160.44,4275.0
2023-01-17 13:30:00,160.64,161.19,160.57,161.04,16523.0,160.64,161.19,160.57,161.04,16523.0
2023-01-17 14:00:00,160.97,161.52,160.24,160.48,5650.0,160.97,161.52,160.24,160.48,5650.0
2023-01-17 14:30:00,160.51,161.13,160.3,160.84,8786.0,160.51,161.13,160.3,160.84,8786.0
2023-01-17 15:00:00,161.25,161.54,161.17,161.43,3532.0,161.25,161.54,161.17,161.43,3532.0
2023-01-17 15:30:00,161.5,162.12,161.16,162.11,64199.0,161.5,162.12,161.16,162.11,64199.0
2023-01-18 09:30:00,162.78,165.75,162.78,165.34,36900.0,162.78,165.75,162.78,165.34,36900.0
2023-01-18 10:00:00,165.77,167.0,165.55,166.87,15894.0,165.77,167.0,165.55,166.87,15894.0
2023-01-18 10:30:00,167.16,167.16,164.78,164.91,27736.0,167.16,167.16,164.78,164.91,27736.0
2023-01-18 11:00:00,165.18,165.18,163.45,163.98,19266.0,165.18,165.18,163.45,163.98,19266.0
2023-01-18 11:30:00,163.91,165.01,163.89,165.01,37507.0,163.91,165.01,163.89,165.01,37507.0
2023-01-18 12:00:00,165.01,165.16,164.67,164.9,17920.0,165.01,165.16,164.67,164.9,17920.0
2023-01-18 12:30:00,164.79,164.9,163.03,163.27,14375.0,164.79,164.9,163.03,163.27,14375.0
2023-01-18 13:00:00,163.28,164.63,163.28,164.63,16776.0,163.28,164.63,163.28,164.63,16776.0
2023-01-18 13:30:00,164.64,165.55,164.34,164.84,12225.0,164.64,165.55,164.34,164.84,12225.0
2023-01-18 14:00:00,164.78,165.2,164.2,165.14,11142.0,164.78,165.2,164.2,165.14,11142.0
2023-01-18 14:30:00,165.01,165.36,165.0,165.35,5434.0,165.01,165.36,165.0,165.35,5434.0
2023-01-18 15:00:00,165.32,165.38,164.93,165.11,7075.0,165.32,165.38,164.93,165.11,7075.0
2023-01-18 15:30:00,165.06,165.23,163.54,163.7,100397.0,165.06,165.23,163.54,163.7,100397.0
2023-01-19 09:30:00,161.84,164.67,161.61,163.1,21535.0,161.84,164.67,161.61,163.1,21535.0
2023-01-19 10:00:00,163.23,163.72,162.67,163.59,29697.0,163.23,163.72,162.67,163.59,29697.0
2023-01-19 10:30:00,163.34,163.34,162.61,162.81,39367.0,163.34,163.34,162.61,162.81,39367.0
2023-01-19 11:00:00,162.78,162.86,161.32,161.56,10329.0,162.78,162.86,161.32,161.56,10329.0
2023-01-19 11:30:00,161.57,162.85,161.35,162.7,5467.0,161.57,162.85,161.35,162.7,5467.0
2023-01-19 12:00:00,162.76,163.02,161.86,162.02,5130.0,162.76,163.02,161.86,162.02,5130.0
2023-01-19 12:30:00,161.93,162.94,161.93,162.31,12941.0,161.93,162.94,161.93,162.31,12941.0
2023-01-19 13:00:00,162.62,163.36,162.15,162.74,65841.0,162.62,163.36,162.15,162.74,65841.0
2023-01-19 13:30:00,162.92,164.21,162.91,163.92,18012.0,162.92,164.21,162.91,163.92,18012.0
2023-01-19 14:00:00,163.74,164.67,163.59,164.53,8551.0,163.74,164.67,163.59,164.53,8551.0
2023-01-19 14:30:00,164.51,164.74,164.37,164.57,6281.0,164.51,164.74,164.37,164.57,6281.0
2023-01-19 15:00:00,164.66,165.02,163.99,164.18,8605.0,164.66,165.02,163.99,164.18,8605.0
2023-01-19 15:30:00,164.0,164.03,162.74,163.0,57036.0,164.0,164.03,162.74,163.0,57036.0
2023-01-20 09:30:00,163.56,164.99,162.94,164.68,16407.0,163.56,164.99,162.94,164.68,16407.0
2023-01-20 10:00:00,164.67,165.87,164.49,165.8,6489.0,164.67,165.87,164.49,165.8,6489.0
2023-01-20 10:30:00,165.84,167.24,165.55,167.22,20863.0,165.84,167.24,165.55,167.22,20863.0
2023-01-20 11:00:00,167.37,168.26,167.2,167.59,16730.0,167.37,168.26,167.2,167.59,16730.0
2023-01-20 11:30:00,167.6,168.38,167.45,167.89,7840.0,167.6,168.38,167.45,167.89,7840.0
2023-01-20 12:00:00,167.94,168.5,167.92,168.39,7381.0,167.94,168.5,167.92,168.39,7381.0
2023-01-20 12:30:00,168.44,168.76,168.16,168.2,8792.0,168.44,168.76,168.16,168.2,8792.0
2023-01-20 13:00:00,168.3,168.3,167.29,167.41,8418.0,168.3,168.3,167.29,167.41,8418.0
2023-01-20 13:30:00,167.34,167.42,166.5,166.82,7237.0,167.34,167.42,166.5,166.82,7237.0
2023-01-20 14:00:00,166.87,168.44,166.85,168.33,10692.0,166.87,168.44,166.85,168.33,10692.0
2023-01-20 14:30:00,168.38,169.14,168.28,169.14,10204.0,168.38,169.14,168.28,169.14,10204.0
2023-01-20 15:00:00,169.15,169.48,168.11,168.38,18209.0,169.15,169.48,168.11,168.38,18209.0
2023-01-20 15:30:00,168.31,168.85,167.69,168.44,34422.0,168.31,168.85,167.69,168.44,34422.0
2023-01-23 09:30:00,168.5,170.35,167.86,170.02,12675.0,168.5,170.35,167.86,170.02,12675.0
2023-01-23 10:00:00,170.1,171.0,170.1,170.38,3490.0,170.1,171.0,170.1,170.38,3490.0
2023-01-23 10:30:00,170.31,171.33,170.12,170.25,9538.0,170.31,171.33,170.12,170.25,9538.0
2023-01-23 11:00:00,170.52,171.55,170.52,170.6,4355.0,170.52,171.55,170.52,170.6,4355.0
2023-01-23 11:30:00,170.67,170.84,170.36,170.8,3417.0,170.67,170.84,170.36,170.8,3417.0
2023-01-23 12:00:00,170.7,170.7,169.87,170.05,6180.0,170.7,170.7,169.87,170.05,6180.0
2023-01-23 12:30:00,169.91,170.62,169.91,170.53,3100.0,169.91,170.62,169.91,170.53,3100.0
2023-01-23 13:00:00,170.66,171.11,170.51,170.83,4100.0,170.66,171.11,170.51,170.83,4100.0
2023-01-23 13:30:00,170.99,171.38,170.37,170.37,4409.0,170.99,171.38,170.37,170.37,4409.0
2023-01-23 14:00:00,170.41,171.42,170.27,171.36,7227.0,170.41,171.42,170.27,171.36,7227.0
2023-01-23 14:30:00,171.48,171.58,170.64,171.12,6116.0,171.48,171.58,170.64,171.12,6116.0
2023-01-23 15:00:00,171.05,172.26,171.05,172.25,11980.0,171.05,172.26,171.05,172.25,11980.0
2023-01-23 15:30:00,172.4,173.29,172.04,172.82,55900.0,172.4,173.29,172.04,172.82,55900.0
2023-01-24 09:30:00,172.14,173.51,172.14,172.67,11245.0,172.14,173.51,172.14,172.67,11245.0
2023-01-24 10:00:00,172.58,173.47,172.13,172.63,9480.0,172.58,173.47,172.13,172.63,9480.0
2023-01-24 10:30:00,172.52,173.68,172.0,173.52,16264.0,172.52,173.68,172.0,173.52,16264.0
2023-01-24 11:00:00,173.55,174.16,172.67,173.39,10921.0,173.55,174.16,172.67,173.39,10921.0
2023-01-24 11:30:00,173.45,174.35,173.3,173.98,12880.0,173.45,174.35,173.3,173.98,12880.0
2023-01-24 12:00:00,174.07,174.6,173.69,173.8,9972.0,174.07,174.6,173.69,173.8,9972.0
2023-01-24 12:30:00,173.73,173.82,172.67,172.82,10280.0,173.73,173.82,172.67,172.82,10280.0
2023-01-24 13:00:00,172.72,172.73,170.51,171.4,77667.0,172.72,172.73,170.51,171.4,77667.0
2023-01-24 13:30:00,171.5,171.53,170.06,170.06,6746.0,171.5,171.53,170.06,170.06,6746.0
2023-01-24 14:00:00,170.0,170.0,168.56,168.75,15632.0,170.0,170.0,168.56,168.75,15632.0
2023-01-24 14:30:00,168.82,169.56,168.55,169.23,13200.0,168.82,169.56,168.55,169.23,13200.0
2023-01-24 15:00:00,169.14,169.14,168.11,168.67,13510.0,169.14,169.14,168.11,168.67,13510.0
2023-01-24 15:30:00,168.71,168.71,167.2,167.55,57137.0,168.71,168.71,167.2,167.55,57137.0
2023-01-25 09:30:00,165.71,165.75,163.69,163.69,10027.0,165.71,165.75,163.69,163.69,10027.0
2023-01-25 10:00:00,164.18,164.93,163.59,164.32,8954.0,164.18,164.93,163.59,164.32,8954.0
2023-01-25 10:30:00,164.1,164.44,163.35,163.78,11719.0,164.1,164.44,163.35,163.78,11719.0
2023-01-25 11:00:00,163.82,164.07,163.4,163.41,6161.0,163.82,164.07,163.4,163.41,6161.0
2023-01-25 11:30:00,163.54,163.95,163.1,163.81,5974.0,163.54,163.95,163.1,163.81,5974.0
2023-01-25 12:00:00,163.78,163.78,162.71,162.84,7700.0,163.78,163.78,162.71,162.84,7700.0
2023-01-25 12:30:00,162.95,163.91,162.73,163.91,4177.0,162.95,163.91,162.73,163.91,4177.0
2023-01-25 13:00:00,164.0,165.32,163.9,165.11,4182.0,164.0,165.32,163.9,165.11,4182.0
2023-01-25 13:30:00,165.03,165.56,164.99,165.4,2624.0,165.03,165.56,164.99,165.4,2624.0
2023-01-25 14:00:00,165.48,166.5,165.38,166.01,7977.0,165.48,166.5,165.38,166.01,7977.0
2023-01-25 14:30:00,166.22,166.34,165.8,166.18,3321.0,166.22,166.34,165.8,166.18,3321.0
2023-01-25 15:00:00,166.17,166.57,165.93,166.14,4267.0,166.17,166.57,165.93,166.14,4267.0
2023-01-25 15:30:00,166.16,166.66,166.11,166.49,19455.0,166.16,166.66,166.11,166.49,19455.0
2023-01-26 09:30:00,168.76,168.76,167.52,168.33,6127.0,168.76,168.76,167.52,168.33,6127.0
2023-01-26 10:00:00,168.3,168.54,167.06,167.23,11749.0,168.3,168.54,167.06,167.23,11749.0
2023-01-26 10:30:00,167.4,167.46,167.13,167.13,3556.0,167.4,167.46,167.13,167.13,3556.0
2023-01-26 11:00:00,166.68,166.81,166.1,166.2,2550.0,166.68,166.81,166.1,166.2,2550.0
2023-01-26 11:30:00,166.29,166.66,165.9,166.49,5364.0,166.29,166.66,165.9,166.49,5364.0
2023-01-26 12:00:00,166.7,167.0,166.37,167.0,1881.0,166.7,167.0,166.37,167.0,1881.0
2023-01-26 12:30:00,166.97,167.93,166.93,167.08,6112.0,166.97,167.93,166.93,167.08,6112.0
2023-01-26 13:00:00,167.22,167.22,166.88,167.09,3746.0,167.22,167.22,166.88,167.09,3746.0
2023-01-26 13:30:00,167.16,167.52,167.16,167.39,2240.0,167.16,167.52,167.16,167.39,2240.0
2023-01-26 14:00:00,167.39,167.79,167.3,167.63,5169.0,167.39,167.79,167.3,167.63,5169.0
2023-01-26 14:30:00,167.64,168.05,167.64,167.9,5443.0,167.64,168.05,167.64,167.9,5443.0
2023-01-26 15:00:00,167.95,168.6,167.79,168.52,22719.0,167.95,168.6,167.79,168.52,22719.0
2023-01-26 15:30:00,168.5,170.16,168.47,170.03,30894.0,168.5,170.16,168.47,170.03,30894.0
2023-01-27 09:30:00,169.95,171.21,169.44,170.04,10202.0,169.95,171.21,169.44,170.04,10202.0
2023-01-27 10:00:00,170.07,171.14,170.07,170.56,7510.0,170.07,171.14,170.07,170.56,7510.0
2023-01-27 10:30:00,170.61,171.25,170.02,170.02,14594.0,170.61,171.25,170.02,170.02,14594.0
2023-01-27 11:00:00,170.17,170.72,169.9,170.12,25506.0,170.17,170.72,169.9,170.12,25506.0
2023-01-27 11:30:00,170.02,170.68,169.72,170.59,5500.0,170.02,170.68,169.72,170.59,5500.0
2023-01-27 12:00:00,170.73,170.84,170.19,170.67,6048.0,170.73,170.84,170.19,170.67,6048.0
2023-01-27 12:30:00,170.61,171.23,170.6,170.83,3796.0,170.61,171.23,170.6,170.83,3796.0
2023-01-27 13:00:00,170.83,171.1,170.75,171.09,9575.0,170.83,171.1,170.75,171.09,9575.0
2023-01-27 13:30:00,171.25,171.77,171.25,171.46,3585.0,171.25,171.77,171.25,171.46,3585.0
2023-01-27 14:00:00,171.54,171.69,170.81,170.81,1933.0,171.54,171.69,170.81,170.81,1933.0
2023-01-27 14:30:00,170.87,171.69,170.85,171.54,6710.0,170.87,171.69,170.85,171.54,6710.0
2023-01-27 15:00:00,171.68,171.95,171.53,171.92,4515.0,171.68,171.95,171.53,171.92,4515.0
2023-01-27 15:30:00,171.96,171.97,171.11,171.4,19120.0,171.96,171.97,171.11,171.4,19120.0
2023-01-30 09:30:00,170.69,173.42,170.0,172.19,96862.0,170.69,173.42,170.0,172.19,96862.0
2023-01-30 10:00:00,173.0,173.85,171.39,172.2,75611.0,173.0,173.85,171.39,172.2,75611.0
2023-01-30 10:30:00,172.27,172.96,169.01,169.84,16378.0,172.27,172.96,169.01,169.84,16378.0
2023-01-30 11:00:00,170.14,170.52,169.83,170.46,2632.0,170.14,170.52,169.83,170.46,2632.0
2023-01-30 11:30:00,170.71,171.31,170.39,171.31,4501.0,170.71,171.31,170.39,171.31,4501.0
2023-01-30 12:00:00,171.24,171.24,170.35,170.35,20484.0,171.24,171.24,170.35,170.35,20484.0
2023-01-30 12:30:00,170.49,170.49,169.64,169.64,1109.0,170.49,170.49,169.64,169.64,1109.0
2023-01-30 13:00:00,169.71,170.3,169.52,170.05,3440.0,169.71,170.3,169.52,170.05,3440.0
2023-01-30 13:30:00,169.95,170.39,169.63,170.24,4107.0,169.95,170.39,169.63,170.24,4107.0
2023-01-30 14:00:00,170.09,170.09,169.37,169.39,7185.0,170.09,170.09,169.37,169.39,7185.0
2023-01-30 14:30:00,169.41,169.76,169.17,169.51,3945.0,169.41,169.76,169.17,169.51,3945.0
2023-01-30 15:00:00,169.53,169.61,168.9,169.42,7669.0,169.53,169.61,168.9,169.42,7669.0
2023-01-30 15:30:00,169.25,170.32,169.15,170.11,34964.0,169.25,170.32,169.15,170.11,34964.0
2023-01-31 09:30:00,170.71,172.48,170.33,170.34,5612.0,170.71,172.48,170.33,170.34,5612.0
2023-01-31 10:00:00,170.34,170.59,169.24,170.16,9794.0,170.34,170.59,169.24,170.16,9794.0
2023-01-31 10:30:00,170.11,170.16,169.38,169.53,2482.0,170.11,170.16,169.38,169.53,2482.0
2023-01-31 11:00:00,169.59,169.99,169.22,169.47,3421.0,169.59,169.99,169.22,169.47,3421.0
2023-01-31 11:30:00,169.52,170.1,169.47,169.97,4221.0,169.52,170.1,169.47,169.97,4221.0
2023-01-31 12:00:00,169.86,169.86,168.53,168.58,4710.0,169.86,169.86,168.53,168.58,4710.0
2023-01-31 12:30:00,168.6,169.34,168.55,169.18,5448.0,168.6,169.34,168.55,169.18,5448.0
2023-01-31 13:00:00,169.3,169.82,169.13,169.67,3950.0,169.3,169.82,169.13,169.67,3950.0
2023-01-31 13:30:00,169.75,170.13,169.62,170.0,4739.0,169.75,170.13,169.62,170.0,4739.0
2023-01-31 14:00:00,170.0,170.01,169.42,169.61,3160.0,170.0,170.01,169.42,169.61,3160.0
2023-01-31 14:30:00,169.65,170.12,169.37,170.0,6943.0,169.65,170.12,169.37,170.0,6943.0
2023-01-31 15:00:00,169.92,169.92,168.5,168.55,7483.0,169.92,169.92,168.5,168.55,7483.0
2023-01-31 15:30:00,168.58,170.12,168.42,170.12,74702.0,168.58,170.12,168.42,170.12,74702.0
2023-02-01 09:30:00,171.39,172.73,170.34,171.12,7904.0,171.39,172.73,170.34,171.12,7904.0
2023-02-01 10:00:00,170.93,171.21,170.52,170.88,5197.0,170.93,171.21,170.52,170.88,5197.0
2023-02-01 10:30:00,170.81,171.74,170.81,171.14,10127.0,170.81,171.74,170.81,171.14,10127.0
2023-02-01 11:00:00,171.02,171.18,170.53,170.8,1800.0,171.02,171.18,170.53,170.8,1800.0
2023-02-01 11:30:00,170.8,171.56,170.79,170.82,2949.0,170.8,171.56,170.79,170.82,2949.0
2023-02-01 12:00:00,170.84,170.84,170.38,170.56,1898.0,170.84,170.84,170.38,170.56,1898.0
2023-02-01 12:30:00,170.4,170.4,170.09,170.34,2300.0,170.4,170.4,170.09,170.34,2300.0
2023-02-01 13:00:00,170.2,170.32,169.27,169.3,7068.0,170.2,170.32,169.27,169.3,7068.0
2023-02-01 13:30:00,169.41,169.49,168.52,169.04,10132.0,169.41,169.49,168.52,169.04,10132.0
2023-02-01 14:00:00,168.96,169.09,168.32,168.84,16770.0,168.96,169.09,168.32,168.84,16770.0
2023-02-01 14:30:00,169.0,171.78,167.76,171.23,15587.0,169.0,171.78,167.76,171.23,15587.0
2023-02-01 15:00:00,171.55,172.01,170.92,171.74,24226.0,171.55,172.01,170.92,171.74,24226.0
2023-02-01 15:30:00,171.78,172.62,170.91,171.22,57400.0,171.78,172.62,170.91,171.22,57400.0
2023-02-02 09:30:00,173.95,176.42,173.95,175.24,23993.0,173.95,176.42,173.95,175.24,23993.0
2023-02-02 10:00:00,174.59,175.13,173.72,174.37,30861.0,174.59,175.13,173.72,174.37,30861.0
2023-02-02 10:30:00,174.46,175.55,174.26,175.51,20043.0,174.46,175.55,174.26,175.51,20043.0
2023-02-02 11:00:00,175.34,175.59,174.16,174.28,16750.0,175.34,175.59,174.16,174.28,16750.0
2023-02-02 11:30:00,174.21,174.59,174.12,174.51,12327.0,174.21,174.59,174.12,174.51,12327.0
2023-02-02 12:00:00,174.46,174.88,174.22,174.44,9251.0,174.46,174.88,174.22,174.44,9251.0
2023-02-02 12:30:00,174.46,174.53,174.06,174.38,6776.0,174.46,174.53,174.06,174.38,6776.0
2023-02-02 13:00:00,174.43,174.52,174.18,174.43,4201.0,174.43,174.52,174.18,174.43,4201.0
2023-02-02 13:30:00,174.41,175.09,174.41,174.95,7108.0,174.41,175.09,174.41,174.95,7108.0
2023-02-02 14:00:00,175.02,175.02,174.25,174.46,8475.0,175.02,175.02,174.25,174.46,8475.0
2023-02-02 14:30:00,174.52,174.59,174.03,174.48,16940.0,174.52,174.59,174.03,174.48,16940.0
2023-02-02 15:00:00,174.28,174.8,174.22,174.72,11221.0,174.28,174.8,174.22,174.72,11221.0
2023-02-02 15:30:00,174.83,175.16,174.34,174.74,51279.0,174.83,175.16,174.34,174.74,51279.0
2023-02-03 09:30:00,171.32,173.6,170.7,171.57,29750.0,171.32,173.6,170.7,171.57,29750.0
2023-02-03 10:00:00,171.5,171.87,170.0,171.28,12252.0,171.5,171.87,170.0,171.28,12252.0
2023-02-03 10:30:00,171.24,172.78,171.09,172.05,20369.0,171.24,172.78,171.09,172.05,20369.0
2023-02-03 11:00:00,172.08,172.83,172.08,172.57,5771.0,172.08,172.83,172.08,172.57,5771.0
2023-02-03 11:30:00,172.62,172.64,171.78,171.78,8396.0,172.62,172.64,171.78,171.78,8396.0
2023-02-03 12:00:00,171.68,172.15,171.59,171.83,6807.0,171.68,172.15,171.59,171.83,6807.0
2023-02-03 12:30:00,171.69,172.03,170.68,170.68,6018.0,171.69,172.03,170.68,170.68,6018.0
2023-02-03 13:00:00,170.83,170.88,170.03,170.11,5409.0,170.83,170.88,170.03,170.11,5409.0
2023-02-03 13:30:00,170.0,170.12,169.26,169.5,9240.0,170.0,170.12,169.26,169.5,9240.0
2023-02-03 14:00:00,169.52,169.63,168.92,169.18,9426.0,169.52,169.63,168.92,169.18,9426.0
2023-02-03 14:30:00,169.08,169.56,168.9,168.9,9300.0,169.08,169.56,168.9,168.9,9300.0
2023-02-03 15:00:00,168.89,169.41,168.49,169.08,14104.0,168.89,169.41,168.49,169.08,14104.0
2023-02-03 15:30:00,169.2,169.68,168.57,169.39,50325.0,169.2,169.68,168.57,169.39,50325.0
2023-02-06 09:30:00,168.92,169.95,168.12,168.72,7915.0,168.92,169.95,168.12,168.72,7915.0
2023-02-06 10:00:00,169.52,170.6,169.19,169.53,5179.0,169.52,170.6,169.19,169.53,5179.0
2023-02-06 10:30:00,169.24,169.86,168.95,169.74,3405.0,169.24,169.86,168.95,169.74,3405.0
2023-02-06 11:00:00,169.95,170.71,169.7,170.69,3025.0,169.95,170.71,169.7,170.69,3025.0
2023-02-06 11:30:00,170.73,170.76,169.75,169.96,5884.0,170.73,170.76,169.75,169.96,5884.0
2023-02-06 12:00:00,169.62,169.86,169.24,169.54,6250.0,169.62,169.86,169.24,169.54,6250.0
2023-02-06 12:30:00,169.6,170.3,169.6,170.14,3590.0,169.6,170.3,169.6,170.14,3590.0
2023-02-06 13:00:00,170.03,170.48,169.85,170.03,7041.0,170.03,170.48,169.85,170.03,7041.0
2023-02-06 13:30:00,169.88,170.19,169.44,169.63,2150.0,169.88,170.19,169.44,169.63,2150.0
2023-02-06 14:00:00,169.86,170.4,169.86,169.93,1702.0,169.86,170.4,169.86,169.93,1702.0
2023-02-06 14:30:00,169.91,169.91,169.36,169.65,2594.0,169.91,169.91,169.36,169.65,2594.0
2023-02-06 15:00:00,169.5,169.5,168.77,169.29,6266.0,169.5,169.5,168.77,169.29,6266.0
2023-02-06 15:30:00,169.28,169.52,168.98,169.03,22166.0,169.28,169.52,168.98,169.03,22166.0
2023-02-07 09:30:00,168.64,168.95,167.53,168.38,5334.0,168.64,168.95,167.53,168.38,5334.0
2023-02-07 10:00:00,168.3,168.93,167.78,168.04,5934.0,168.3,168.93,167.78,168.04,5934.0
2023-02-07 10:30:00,168.06,168.94,168.01,168.92,1900.0,168.06,168.94,168.01,168.92,1900.0
2023-02-07 11:00:00,169.3,169.95,169.3,169.95,1000.0,169.3,169.95,169.3,169.95,1000.0
2023-02-07 11:30:00,169.91,170.61,169.88,170.06,2918.0,169.91,170.61,169.88,170.06,2918.0
2023-02-07 12:00:00,170.0,170.04,169.51,169.52,3717.0,170.0,170.04,169.51,169.52,3717.0
2023-02-07 12:30:00,169.52,172.1,169.5,172.1,9094.0,169.52,172.1,169.5,172.1,9094.0
2023-02-07 13:00:00,172.16,172.28,170.25,170.25,4697.0,172.16,172.28,170.25,170.25,4697.0
2023-02-07 13:30:00,170.05,170.16,169.57,170.05,2300.0,170.05,170.16,169.57,170.05,2300.0
2023-02-07 14:00:00,170.02,171.61,170.02,171.19,2360.0,170.02,171.61,170.02,171.19,2360.0
2023-02-07 14:30:00,171.08,171.88,171.07,171.86,2675.0,171.08,171.88,171.07,171.86,2675.0
2023-02-07 15:00:00,172.07,172.48,171.78,172.24,3238.0,172.07,172.48,171.78,172.24,3238.0
2023-02-07 15:30:00,172.33,173.43,172.29,173.11,29986.0,172.33,173.43,172.29,173.11,29986.0
2023-02-08 09:30:00,172.77,172.86,171.4,172.33,6370.0,172.77,172.86,171.4,172.33,6370.0
2023-02-08 10:00:00,172.14,173.26,171.9,172.25,5704.0,172.14,173.26,171.9,172.25,5704.0
2023-02-08 10:30:00,172.07,172.49,171.7,171.97,10450.0,172.07,172.49,171.7,171.97,10450.0
2023-02-08 11:00:00,171.97,171.97,170.26,170.26,5880.0,171.97,171.97,170.26,170.26,5880.0
2023-02-08 11:30:00,170.78,171.19,170.77,170.82,5974.0,170.78,171.19,170.77,170.82,5974.0
2023-02-08 12:00:00,170.69,170.69,169.83,170.57,5162.0,170.69,170.69,169.83,170.57,5162.0
2023-02-08 12:30:00,170.5,171.1,170.44,171.1,2686.0,170.5,171.1,170.44,171.1,2686.0
2023-02-08 13:00:00,171.02,171.03,170.22,170.38,6068.0,171.02,171.03,170.22,170.38,6068.0
2023-02-08 13:30:00,170.12,170.23,169.93,170.03,1351.0,170.12,170.23,169.93,170.03,1351.0
2023-02-08 14:00:00,170.06,170.52,170.04,170.04,3371.0,170.06,170.52,170.04,170.04,3371.0
2023-02-08 14:30:00,170.08,170.24,169.84,170.06,3344.0,170.08,170.24,169.84,170.06,3344.0
2023-02-08 15:00:00,170.07,170.19,169.76,170.18,4834.0,170.07,170.19,169.76,170.18,4834.0
2023-02-08 15:30:00,170.26,170.4,169.73,169.73,17644.0,170.26,170.4,169.73,169.73,17644.0
2023-02-09 09:30:00,170.19,171.8,167.05,168.33,15078.0,170.19,171.8,167.05,168.33,15078.0
2023-02-09 10:00:00,168.46,168.52,166.66,166.84,11709.0,168.46,168.52,166.66,166.84,11709.0
2023-02-09 10:30:00,166.53,167.0,166.24,166.94,28787.0,166.53,167.0,166.24,166.94,28787.0
2023-02-09 11:00:00,166.72,166.82,165.17,165.2,6393.0,166.72,166.82,165.17,165.2,6393.0
2023-02-09 11:30:00,165.26,165.51,164.85,165.26,8166.0,165.26,165.51,164.85,165.26,8166.0
2023-02-09 12:00:00,165.5,165.69,164.62,164.64,6158.0,165.5,165.69,164.62,164.64,6158.0
2023-02-09 12:30:00,164.64,164.64,163.94,164.52,6050.0,164.64,164.64,163.94,164.52,6050.0
2023-02-09 13:00:00,164.47,164.64,164.2,164.52,4482.0,164.47,164.64,164.2,164.52,4482.0
2023-02-09 13:30:00,164.36,164.59,163.58,164.28,5938.0,164.36,164.59,163.58,164.28,5938.0
2023-02-09 14:00:00,164.42,165.14,164.0,164.45,33877.0,164.42,165.14,164.0,164.45,33877.0
2023-02-09 14:30:00,164.84,165.09,164.2,164.85,4826.0,164.84,165.09,164.2,164.85,4826.0
2023-02-09 15:00:00,164.76,164.87,163.86,164.68,14218.0,164.76,164.87,163.86,164.68,14218.0
2023-02-09 15:30:00,164.66,165.49,164.17,165.32,49388.0,164.66,165.49,164.17,165.32,49388.0
2023-02-10 09:30:00,164.8,165.51,163.41,165.51,7260.0,164.8,165.51,163.41,165.51,7260.0
2023-02-10 10:00:00,164.78,166.2,164.2,165.83,7059.0,164.78,166.2,164.2,165.83,7059.0
2023-02-10 10:30:00,165.48,165.88,164.72,165.24,6371.0,165.48,165.88,164.72,165.24,6371.0
2023-02-10 11:00:00,165.31,165.46,164.96,165.26,3428.0,165.31,165.46,164.96,165.26,3428.0
2023-02-10 11:30:00,165.05,165.3,164.64,164.7,11709.0,165.05,165.3,164.64,164.7,11709.0
2023-02-10 12:00:00,164.78,164.79,164.14,164.65,4025.0,164.78,164.79,164.14,164.65,4025.0
2023-02-10 12:30:00,164.76,164.81,164.54,164.79,2000.0,164.76,164.81,164.54,164.79,2000.0
2023-02-10 13:00:00,165.05,165.08,164.7,164.98,3050.0,165.05,165.08,164.7,164.98,3050.0
2023-02-10 13:30:00,164.86,164.86,163.86,163.89,4558.0,164.86,164.86,163.86,163.89,4558.0
2023-02-10 14:00:00,163.75,164.24,163.66,163.95,2710.0,163.75,164.24,163.66,163.95,2710.0
2023-02-10 14:30:00,163.98,164.78,163.98,164.72,9980.0,163.98,164.78,163.98,164.72,9980.0
2023-02-10 15:00:00,164.81,164.94,164.23,164.32,5434.0,164.81,164.94,164.23,164.32,5434.0
2023-02-10 15:30:00,164.41,165.12,164.41,164.61,19252.0,164.41,165.12,164.41,164.61,19252.0
2023-02-13 09:30:00,164.8,166.76,164.0,166.75,4270.0,164.8,166.76,164.0,166.75,4270.0
2023-02-13 10:00:00,166.56,166.61,165.32,165.69,2920.0,166.56,166.61,165.32,165.69,2920.0
2023-02-13 10:30:00,165.47,166.45,165.47,166.26,4264.0,165.47,166.45,165.47,166.26,4264.0
2023-02-13 11:00:00,166.17,166.34,165.73,165.73,8911.0,166.17,166.34,165.73,165.73,8911.0
2023-02-13 11:30:00,165.89,166.36,165.8,165.92,3300.0,165.89,166.36,165.8,165.92,3300.0
2023-02-13 12:00:00,165.93,166.42,165.93,166.23,2853.0,165.93,166.42,165.93,166.23,2853.0
2023-02-13 12:30:00,166.2,166.2,165.77,165.94,1975.0,166.2,166.2,165.77,165.94,1975.0
2023-02-13 13:00:00,166.1,166.21,165.84,166.17,2464.0,166.1,166.21,165.84,166.17,2464.0
2023-02-13 13:30:00,166.22,166.27,165.74,165.91,2955.0,166.22,166.27,165.74,165.91,2955.0
2023-02-13 14:00:00,166.22,166.22,165.72,165.83,3150.0,166.22,166.22,165.72,165.83,3150.0
2023-02-13 14:30:00,165.84,165.86,165.13,165.14,9999.0,165.84,165.86,165.13,165.14,9999.0
2023-02-13 15:00:00,164.97,165.74,164.93,165.46,2903.0,164.97,165.74,164.93,165.46,2903.0
2023-02-13 15:30:00,165.62,165.62,164.95,165.4,28938.0,165.62,165.62,164.95,165.4,28938.0
2023-02-14 09:30:00,163.52,166.26,162.75,165.85,8823.0,163.52,166.26,162.75,165.85,8823.0
2023-02-14 10:00:00,166.13,167.54,166.13,166.62,6600.0,166.13,167.54,166.13,166.62,6600.0
2023-02-14 10:30:00,166.34,166.43,163.37,164.11,5155.0,166.34,166.43,163.37,164.11,5155.0
2023-02-14 11:00:00,164.38,165.03,163.69,163.69,3410.0,164.38,165.03,163.69,163.69,3410.0
2023-02-14 11:30:00,163.56,163.58,162.83,163.26,8300.0,163.56,163.58,162.83,163.26,8300.0
2023-02-14 12:00:00,163.49,164.18,163.33,164.18,2490.0,163.49,164.18,163.33,164.18,2490.0
2023-02-14 12:30:00,164.02,164.31,163.79,164.31,2900.0,164.02,164.31,163.79,164.31,2900.0
2023-02-14 13:00:00,164.4,165.1,164.3,164.3,6506.0,164.4,165.1,164.3,164.3,6506.0
2023-02-14 13:30:00,164.44,164.72,164.4,164.58,2100.0,164.44,164.72,164.4,164.58,2100.0
2023-02-14 14:00:00,164.49,164.95,164.25,164.91,4862.0,164.49,164.95,164.25,164.91,4862.0
2023-02-14 14:30:00,164.75,165.72,164.74,165.45,6508.0,164.75,165.72,164.74,165.45,6508.0
2023-02-14 15:00:00,165.35,165.66,164.85,165.25,6116.0,165.35,165.66,164.85,165.25,6116.0
2023-02-14 15:30:00,165.25,165.6,165.01,165.08,20487.0,165.25,165.6,165.01,165.08,20487.0
2023-02-15 09:30:00,165.49,166.21,163.58,165.59,9834.0,165.49,166.21,163.58,165.59,9834.0
2023-02-15 10:00:00,166.12,166.38,165.65,166.36,1720.0,166.12,166.38,165.65,166.36,1720.0
2023-02-15 10:30:00,166.25,167.08,166.25,166.93,2265.0,166.25,167.08,166.25,166.93,2265.0
2023-02-15 11:00:00,167.16,167.28,166.78,167.13,2300.0,167.16,167.28,166.78,167.13,2300.0
2023-02-15 11:30:00,166.85,167.28,166.77,166.88,4014.0,166.85,167.28,166.77,166.88,4014.0
2023-02-15 12:00:00,166.97,166.98,166.48,166.63,1600.0,166.97,166.98,166.48,166.63,1600.0
2023-02-15 12:30:00,166.5,166.97,166.33,166.78,1600.0,166.5,166.97,166.33,166.78,1600.0
2023-02-15 13:00:00,166.71,167.31,166.7,167.2,1000.0,166.71,167.31,166.7,167.2,1000.0
2023-02-15 13:30:00,167.5,168.03,167.19,167.84,5047.0,167.5,168.03,167.19,167.84,5047.0
2023-02-15 14:00:00,167.99,168.04,167.5,167.78,2955.0,167.99,168.04,167.5,167.78,2955.0
2023-02-15 14:30:00,167.62,168.29,167.61,167.75,5593.0,167.62,168.29,167.61,167.75,5593.0
2023-02-15 15:00:00,168.09,168.09,167.5,167.52,2400.0,168.09,168.09,167.5,167.52,2400.0
2023-02-15 15:30:00,167.45,168.07,167.44,167.92,22043.0,167.45,168.07,167.44,167.92,22043.0
2023-02-16 09:30:00,166.1,166.69,165.3,165.97,5192.0,166.1,166.69,165.3,165.97,5192.0
2023-02-16 10:00:00,165.67,166.58,165.66,166.52,1470.0,165.67,166.58,165.66,166.52,1470.0
2023-02-16 10:30:00,166.43,166.81,166.27,166.81,2320.0,166.43,166.81,166.27,166.81,2320.0
2023-02-16 11:00:00,166.78,167.63,166.77,166.87,3400.0,166.78,167.63,166.77,166.87,3400.0
2023-02-16 11:30:00,166.91,167.44,166.9,166.9,1884.0,166.91,167.44,166.9,166.9,1884.0
2023-02-16 12:00:00,167.21,167.21,166.51,166.86,6502.0,167.21,167.21,166.51,166.86,6502.0
2023-02-16 12:30:00,166.87,166.96,166.11,166.11,2769.0,166.87,166.96,166.11,166.11,2769.0
2023-02-16 13:00:00,166.2,166.34,165.77,165.83,3750.0,166.2,166.34,165.77,165.83,3750.0
2023-02-16 13:30:00,165.96,166.09,165.77,166.03,4476.0,165.96,166.09,165.77,166.03,4476.0
2023-02-16 14:00:00,166.03,166.57,166.02,166.23,6846.0,166.03,166.57,166.02,166.23,6846.0
2023-02-16 14:30:00,166.18,166.49,165.99,166.16,4195.0,166.18,166.49,165.99,166.16,4195.0
2023-02-16 15:00:00,166.07,166.12,165.52,165.9,6180.0,166.07,166.12,165.52,165.9,6180.0
2023-02-16 15:30:00,165.63,165.63,164.67,164.87,26913.0,165.63,165.63,164.67,164.87,26913.0
2023-02-17 09:30:00,163.67,163.72,162.84,163.12,4836.0,163.67,163.72,162.84,163.12,4836.0
2023-02-17 10:00:00,163.49,164.56,163.14,163.89,3629.0,163.49,164.56,163.14,163.89,3629.0
2023-02-17 10:30:00,163.9,164.46,163.29,163.29,5812.0,163.9,164.46,163.29,163.29,5812.0
2023-02-17 11:00:00,163.3,163.68,163.3,163.4,2434.0,163.3,163.68,163.3,163.4,2434.0
2023-02-17 11:30:00,163.31,163.98,163.31,163.55,15406.0,163.31,163.98,163.31,163.55,15406.0
2023-02-17 12:00:00,163.69,164.29,163.59,164.0,3090.0,163.69,164.29,163.59,164.0,3090.0
2023-02-17 12:30:00,163.99,164.2,163.84,163.9,1473.0,163.99,164.2,163.84,163.9,1473.0
2023-02-17 13:00:00,163.81,164.61,163.81,164.34,7075.0,163.81,164.61,163.81,164.34,7075.0
2023-02-17 13:30:00,164.29,164.36,163.94,164.14,8850.0,164.29,164.36,163.94,164.14,8850.0
2023-02-17 14:00:00,164.23,164.31,163.54,163.91,4175.0,164.23,164.31,163.54,163.91,4175.0
2023-02-17 14:30:00,164.01,164.97,164.01,164.9,5923.0,164.01,164.97,164.01,164.9,5923.0
2023-02-17 15:00:00,164.88,165.01,164.56,164.64,4900.0,164.88,165.01,164.56,164.64,4900.0
2023-02-17 15:30:00,164.37,165.0,164.33,164.77,20855.0,164.37,165.0,164.33,164.77,20855.0
2023-02-21 09:30:00,163.02,163.02,161.73,162.1,5935.0,163.02,163.02,161.73,162.1,5935.0
2023-02-21 10:00:00,161.96,163.18,161.61,162.97,8750.0,161.96,163.18,161.61,162.97,8750.0
2023-02-21 10:30:00,162.81,163.06,161.76,161.81,5660.0,162.81,163.06,161.76,161.81,5660.0
2023-02-21 11:00:00,162.01,162.15,161.81,161.93,3523.0,162.01,162.15,161.81,161.93,3523.0
2023-02-21 11:30:00,162.0,162.21,161.16,161.16,6476.0,162.0,162.21,161.16,161.16,6476.0
2023-02-21 12:00:00,161.3,161.42,160.61,160.87,5922.0,161.3,161.42,160.61,160.87,5922.0
2023-02-21 12:30:00,161.17,161.29,160.98,161.19,3342.0,161.17,161.29,160.98,161.19,3342.0
2023-02-21 13:00:00,161.17,161.23,160.9,161.11,3800.0,161.17,161.23,160.9,161.11,3800.0
2023-02-21 13:30:00,161.11,161.15,160.62,160.65,6000.0,161.11,161.15,160.62,160.65,6000.0
2023-02-21 14:00:00,160.59,161.0,160.47,160.99,7536.0,160.59,161.0,160.47,160.99,7536.0
2023-02-21 14:30:00,161.1,161.55,161.04,161.32,4731.0,161.1,161.55,161.04,161.32,4731.0
2023-02-21 15:00:00,161.24,161.52,160.95,161.38,9698.0,161.24,161.52,160.95,161.38,9698.0
2023-02-21 15:30:00,161.39,161.81,160.7,161.0,26914.0,161.39,161.81,160.7,161.0,26914.0
2023-02-22 09:30:00,165.11,166.13,163.89,164.15,15367.0,165.11,166.13,163.89,164.15,15367.0
2023-02-22 10:00:00,164.02,165.38,163.98,165.25,5812.0,164.02,165.38,163.98,165.25,5812.0
2023-02-22 10:30:00,165.16,166.03,164.62,166.03,10097.0,165.16,166.03,164.62,166.03,10097.0
2023-02-22 11:00:00,166.13,166.76,166.13,166.41,10932.0,166.13,166.76,166.13,166.41,10932.0
2023-02-22 11:30:00,166.73,166.82,166.43,166.61,4501.0,166.73,166.82,166.43,166.61,4501.0
2023-02-22 12:00:00,166.53,167.25,166.33,167.09,7266.0,166.53,167.25,166.33,167.09,7266.0
2023-02-22 12:30:00,167.12,167.31,166.4,166.54,12069.0,167.12,167.31,166.4,166.54,12069.0
2023-02-22 13:00:00,166.55,167.86,166.55,167.86,7100.0,166.55,167.86,166.55,167.86,7100.0
2023-02-22 13:30:00,167.85,168.39,167.71,167.91,8137.0,167.85,168.39,167.71,167.91,8137.0
2023-02-22 14:00:00,167.62,168.06,167.03,167.46,14323.0,167.62,168.06,167.03,167.46,14323.0
2023-02-22 14:30:00,167.57,167.57,166.47,166.47,6720.0,167.57,167.57,166.47,166.47,6720.0
2023-02-22 15:00:00,166.65,167.27,166.32,166.89,6627.0,166.65,167.27,166.32,166.89,6627.0
2023-02-22 15:30:00,166.74,166.95,165.97,166.19,30354.0,166.74,166.95,165.97,166.19,30354.0
2023-02-23 09:30:00,166.65,168.18,166.38,166.5,9254.0,166.65,168.18,166.38,166.5,9254.0
2023-02-23 10:00:00,166.63,166.72,165.39,165.64,7984.0,166.63,166.72,165.39,165.64,7984.0
2023-02-23 10:30:00,165.43,166.07,164.45,164.61,5625.0,165.43,166.07,164.45,164.61,5625.0
2023-02-23 11:00:00,164.75,165.54,164.62,164.77,15996.0,164.75,165.54,164.62,164.77,15996.0
2023-02-23 11:30:00,164.59,164.74,163.71,163.84,5189.0,164.59,164.74,163.71,163.84,5189.0
2023-02-23 12:00:00,163.81,163.93,163.5,163.89,3500.0,163.81,163.93,163.5,163.89,3500.0
2023-02-23 12:30:00,163.76,164.46,163.7,164.46,3020.0,163.76,164.46,163.7,164.46,3020.0
2023-02-23 13:00:00,164.65,164.69,164.35,164.38,2500.0,164.65,164.69,164.35,164.38,2500.0
2023-02-23 13:30:00,164.39,165.31,164.37,165.14,2832.0,164.39,165.31,164.37,165.14,2832.0
2023-02-23 14:00:00,165.21,166.36,165.21,166.09,2915.0,165.21,166.36,165.21,166.09,2915.0
2023-02-23 14:30:00,166.21,166.55,165.93,165.98,4155.0,166.21,166.55,165.93,165.98,4155.0
2023-02-23 15:00:00,166.22,166.88,166.22,166.77,4551.0,166.22,166.88,166.22,166.77,4551.0
2023-02-23 15:30:00,166.74,167.12,166.45,166.48,22948.0,166.74,167.12,166.45,166.48,22948.0
2023-02-24 09:30:00,164.19,166.19,164.19,165.53,6259.0,164.19,166.19,164.19,165.53,6259.0
2023-02-24 10:00:00,165.79,166.01,164.19,164.91,7538.0,165.79,166.01,164.19,164.91,7538.0
2023-02-24 10:30:00,164.92,165.76,164.92,165.33,12302.0,164.92,165.76,164.92,165.33,12302.0
2023-02-24 11:00:00,165.49,166.1,165.11,165.97,4402.0,165.49,166.1,165.11,165.97,4402.0
2023-02-24 11:30:00,165.97,166.68,165.66,166.25,9463.0,165.97,166.68,165.66,166.25,9463.0
2023-02-24 12:00:00,166.33,166.33,165.78,166.23,3507.0,166.33,166.33,165.78,166.23,3507.0
2023-02-24 12:30:00,166.21,166.21,165.4,165.56,4465.0,166.21,166.21,165.4,165.56,4465.0
2023-02-24 13:00:00,165.5,165.61,165.29,165.41,8117.0,165.5,165.61,165.29,165.41,8117.0
2023-02-24 13:30:00,165.4,165.98,165.05,165.82,4826.0,165.4,165.98,165.05,165.82,4826.0
2023-02-24 14:00:00,165.66,166.35,165.66,166.07,3278.0,165.66,166.35,165.66,166.07,3278.0
2023-02-24 14:30:00,166.03,166.72,165.74,166.69,3000.0,166.03,166.72,165.74,166.69,3000.0
2023-02-24 15:00:00,166.75,166.75,166.19,166.19,3763.0,166.75,166.75,166.19,166.19,3763.0
2023-02-24 15:30:00,166.06,166.34,165.84,166.12,35916.0,166.06,166.34,165.84,166.12,35916.0
2023-02-27 09:30:00,167.71,169.0,167.44,168.16,5198.0,167.71,169.0,167.44,168.16,5198.0
2023-02-27 10:00:00,168.44,169.31,168.01,169.03,4839.0,168.44,169.31,168.01,169.03,4839.0
2023-02-27 10:30:00,169.16,169.23,167.74,168.14,5690.0,169.16,169.23,167.74,168.14,5690.0
2023-02-27 11:00:00,168.64,169.17,168.64,169.02,7300.0,168.64,169.17,168.64,169.02,7300.0
2023-02-27 11:30:00,169.03,169.03,168.12,168.17,6830.0,169.03,169.03,168.12,168.17,6830.0
2023-02-27 12:00:00,168.0,168.24,167.63,168.24,3370.0,168.0,168.24,167.63,168.24,3370.0
2023-02-27 12:30:00,168.4,168.95,168.37,168.95,5134.0,168.4,168.95,168.37,168.95,5134.0
2023-02-27 13:00:00,168.93,168.96,168.3,168.63,5000.0,168.93,168.96,168.3,168.63,5000.0
2023-02-27 13:30:00,168.49,168.76,168.12,168.38,6821.0,168.49,168.76,168.12,168.38,6821.0
2023-02-27 14:00:00,168.46,168.62,168.01,168.24,18618.0,168.46,168.62,168.01,168.24,18618.0
2023-02-27 14:30:00,168.19,168.73,167.92,168.26,16964.0,168.19,168.73,167.92,168.26,16964.0
2023-02-27 15:00:00,168.14,168.75,168.13,168.7,16997.0,168.14,168.75,168.13,168.7,16997.0
2023-02-27 15:30:00,168.72,169.45,168.43,169.05,72688.0,168.72,169.45,168.43,169.05,72688.0
2023-02-28 09:30:00,167.43,170.43,166.76,169.16,11247.0,167.43,170.43,166.76,169.16,11247.0
2023-02-28 10:00:00,169.37,170.0,168.82,169.78,13752.0,169.37,170.0,168.82,169.78,13752.0
2023-02-28 10:30:00,169.53,169.89,169.21,169.72,6602.0,169.53,169.89,169.21,169.72,6602.0
2023-02-28 11:00:00,169.81,170.11,169.3,169.8,12144.0,169.81,170.11,169.3,169.8,12144.0
2023-02-28 11:30:00,169.86,170.07,169.42,169.63,8303.0,169.86,170.07,169.42,169.63,8303.0
2023-02-28 12:00:00,169.65,169.74,169.04,169.36,7437.0,169.65,169.74,169.04,169.36,7437.0
2023-02-28 12:30:00,169.43,170.6,169.43,170.5,7626.0,169.43,170.6,169.43,170.5,7626.0
2023-02-28 13:00:00,170.54,170.56,170.11,170.44,4832.0,170.54,170.56,170.11,170.44,4832.0
2023-02-28 13:30:00,170.56,170.69,169.43,169.47,7950.0,170.56,170.69,169.43,169.47,7950.0
2023-02-28 14:00:00,169.4,169.87,169.39,169.43,15947.0,169.4,169.87,169.39,169.43,15947.0
2023-02-28 14:30:00,169.4,169.68,169.31,169.43,10660.0,169.4,169.68,169.31,169.43,10660.0
2023-02-28 15:00:00,169.46,169.48,168.85,169.06,26343.0,169.46,169.48,168.85,169.06,26343.0
2023-02-28 15:30:00,169.02,169.03,166.56,167.11,97382.0,169.02,169.03,166.56,167.11,97382.0
2023-03-01 09:30:00,180.87,184.97,172.97,176.43,59815.0,180.87,184.97,172.97,176.43,59815.0
2023-03-01 10:00:00,176.3,177.21,174.52,175.0,23268.0,176.3,177.21,174.52,175.0,23268.0
2023-03-01 10:30:00,175.0,176.5,174.67,175.38,21732.0,175.0,176.5,174.67,175.38,21732.0
2023-03-01 11:00:00,175.04,175.83,173.3,173.52,26773.0,175.04,175.83,173.3,173.52,26773.0
2023-03-01 11:30:00,173.37,174.97,172.65,174.16,14499.0,173.37,174.97,172.65,174.16,14499.0
2023-03-01 12:00:00,174.21,177.03,174.21,176.58,14563.0,174.21,177.03,174.21,176.58,14563.0
2023-03-01 12:30:00,176.89,177.03,176.02,176.55,11606.0,176.89,177.03,176.02,176.55,11606.0
2023-03-01 13:00:00,176.63,176.63,174.83,175.5,18966.0,176.63,176.63,174.83,175.5,18966.0
2023-03-01 13:30:00,175.54,176.78,175.44,176.78,11215.0,175.54,176.78,175.44,176.78,11215.0
2023-03-01 14:00:00,176.53,177.03,174.6,175.52,14332.0,176.53,177.03,174.6,175.52,14332.0
2023-03-01 14:30:00,175.4,175.95,174.64,175.26,14232.0,175.4,175.95,174.64,175.26,14232.0
2023-03-01 15:00:00,174.98,176.59,174.98,176.55,18983.0,174.98,176.59,174.98,176.55,18983.0
2023-03-01 15:30:00,176.64,177.0,175.89,175.92,85153.0,176.64,177.0,175.89,175.92,85153.0
2023-03-02 09:30:00,174.38,180.29,173.7,180.2,131638.0,174.38,180.29,173.7,180.2,131638.0
2023-03-02 10:00:00,180.35,180.49,177.14,177.78,21581.0,180.35,180.49,177.14,177.78,21581.0
2023-03-02 10:30:00,177.94,178.46,177.63,178.22,6351.0,177.94,178.46,177.63,178.22,6351.0
2023-03-02 11:00:00,178.29,179.03,178.13,178.66,6053.0,178.29,179.03,178.13,178.66,6053.0
2023-03-02 11:30:00,178.66,178.74,177.68,178.26,2882.0,178.66,178.74,177.68,178.26,2882.0
2023-03-02 12:00:00,178.49,178.74,178.19,178.53,7523.0,178.49,178.74,178.19,178.53,7523.0
2023-03-02 12:30:00,178.6,178.71,177.75,177.95,5717.0,178.6,178.71,177.75,177.95,5717.0
2023-03-02 13:00:00,177.8,179.11,177.7,178.8,11515.0,177.8,179.11,177.7,178.8,11515.0
2023-03-02 13:30:00,178.8,180.4,178.31,179.98,31022.0,178.8,180.4,178.31,179.98,31022.0
2023-03-02 14:00:00,180.19,180.63,179.62,180.59,8592.0,180.19,180.63,179.62,180.59,8592.0
2023-03-02 14:30:00,180.43,180.44,179.86,180.38,6663.0,180.43,180.44,179.86,180.38,6663.0
2023-03-02 15:00:00,180.27,180.48,179.81,180.02,15615.0,180.27,180.48,179.81,180.02,15615.0
2023-03-02 15:30:00,180.13,180.28,178.9,179.93,91193.0,180.13,180.28,178.9,179.93,91193.0
2023-03-03 09:30:00,180.77,181.5,180.34,180.87,10247.0,180.77,181.5,180.34,180.87,10247.0
2023-03-03 10:00:00,180.87,181.73,180.71,181.55,10637.0,180.87,181.73,180.71,181.55,10637.0
2023-03-03 10:30:00,181.95,182.24,180.74,180.88,9412.0,181.95,182.24,180.74,180.88,9412.0
2023-03-03 11:00:00,180.88,181.37,180.65,180.76,5028.0,180.88,181.37,180.65,180.76,5028.0
2023-03-03 11:30:00,180.88,181.53,180.74,180.74,5640.0,180.88,181.53,180.74,180.74,5640.0
2023-03-03 12:00:00,181.2,182.11,180.89,181.78,8579.0,181.2,182.11,180.89,181.78,8579.0
2023-03-03 12:30:00,181.67,182.2,181.63,182.2,4444.0,181.67,182.2,181.63,182.2,4444.0
2023-03-03 13:00:00,181.95,182.16,181.37,181.58,3484.0,181.95,182.16,181.37,181.58,3484.0
2023-03-03 13:30:00,181.52,181.52,180.55,181.1,12157.0,181.52,181.52,180.55,181.1,12157.0
2023-03-03 14:00:00,181.28,181.77,180.91,181.06,13045.0,181.28,181.77,180.91,181.06,13045.0
2023-03-03 14:30:00,181.33,181.46,180.84,181.45,10359.0,181.33,181.46,180.84,181.45,10359.0
2023-03-03 15:00:00,181.67,181.89,181.27,181.76,6382.0,181.67,181.89,181.27,181.76,6382.0
2023-03-03 15:30:00,181.74,182.74,181.46,182.73,49970.0,181.74,182.74,181.46,182.73,49970.0
2023-03-06 09:30:00,181.93,183.06,181.61,181.97,10327.0,181.93,183.06,181.61,181.97,10327.0
2023-03-06 10:00:00,181.7,182.97,181.29,182.97,9613.0,181.7,182.97,181.29,182.97,9613.0
2023-03-06 10:30:00,182.81,182.97,181.07,181.69,11686.0,182.81,182.97,181.07,181.69,11686.0
2023-03-06 11:00:00,181.75,182.19,181.39,181.54,6999.0,181.75,182.19,181.39,181.54,6999.0
2023-03-06 11:30:00,181.45,182.2,181.43,182.02,16222.0,181.45,182.2,181.43,182.02,16222.0
2023-03-06 12:00:00,182.07,182.3,181.91,182.19,7457.0,182.07,182.3,181.91,182.19,7457.0
2023-03-06 12:30:00,181.96,182.08,180.95,181.17,14932.0,181.96,182.08,180.95,181.17,14932.0
2023-03-06 13:00:00,181.06,181.36,180.69,181.35,7305.0,181.06,181.36,180.69,181.35,7305.0
2023-03-06 13:30:00,181.29,181.29,180.51,180.66,15975.0,181.29,181.29,180.51,180.66,15975.0
2023-03-06 14:00:00,180.59,180.73,180.06,180.67,13062.0,180.59,180.73,180.06,180.67,13062.0
2023-03-06 14:30:00,180.69,180.78,180.31,180.44,7937.0,180.69,180.78,180.31,180.44,7937.0
2023-03-06 15:00:00,180.51,181.09,180.41,180.81,16474.0,180.51,181.09,180.41,180.81,16474.0
2023-03-06 15:30:00,180.81,181.05,180.28,181.04,43507.0,180.81,181.05,180.28,181.04,43507.0
2023-03-07 09:30:00,181.28,181.58,180.13,180.49,11717.0,181.28,181.58,180.13,180.49,11717.0
2023-03-07 10:00:00,180.0,180.19,178.87,179.81,11978.0,180.0,180.19,178.87,179.81,11978.0
2023-03-07 10:30:00,179.55,180.23,179.48,179.76,17818.0,179.55,180.23,179.48,179.76,17818.0
2023-03-07 11:00:00,179.52,179.83,179.14,179.24,6053.0,179.52,179.83,179.14,179.24,6053.0
2023-03-07 11:30:00,179.1,179.41,178.13,178.44,12467.0,179.1,179.41,178.13,178.44,12467.0
2023-03-07 12:00:00,178.52,179.18,178.51,179.02,3900.0,178.52,179.18,178.51,179.02,3900.0
2023-03-07 12:30:00,178.88,178.88,178.09,178.21,2700.0,178.88,178.88,178.09,178.21,2700.0
2023-03-07 13:00:00,178.51,178.63,178.19,178.29,3420.0,178.51,178.63,178.19,178.29,3420.0
2023-03-07 13:30:00,178.34,178.34,176.22,176.77,20147.0,178.34,178.34,176.22,176.77,20147.0
2023-03-07 14:00:00,176.91,177.74,176.83,177.16,5100.0,176.91,177.74,176.83,177.16,5100.0
2023-03-07 14:30:00,177.18,177.53,176.79,176.79,4300.0,177.18,177.53,176.79,176.79,4300.0
2023-03-07 15:00:00,176.75,177.31,176.75,176.89,4800.0,176.75,177.31,176.75,176.89,4800.0
2023-03-07 15:30:00,176.64,177.12,176.3,177.06,17236.0,176.64,177.12,176.3,177.06,17236.0
2023-03-08 09:30:00,176.72,177.12,176.18,176.62,5508.0,176.72,177.12,176.18,176.62,5508.0
2023-03-08 10:00:00,176.68,177.17,175.52,176.87,4490.0,176.68,177.17,175.52,176.87,4490.0
2023-03-08 10:30:00,176.7,176.7,176.0,176.43,2370.0,176.7,176.7,176.0,176.43,2370.0
2023-03-08 11:00:00,176.14,176.51,176.04,176.2,4047.0,176.14,176.51,176.04,176.2,4047.0
2023-03-08 11:30:00,176.2,176.64,176.14,176.5,2956.0,176.2,176.64,176.14,176.5,2956.0
2023-03-08 12:00:00,176.34,176.42,175.5,175.79,4520.0,176.34,176.42,175.5,175.79,4520.0
2023-03-08 12:30:00,175.68,176.17,175.4,176.16,7636.0,175.68,176.17,175.4,176.16,7636.0
2023-03-08 13:00:00,176.09,176.09,175.31,175.56,5400.0,176.09,176.09,175.31,175.56,5400.0
2023-03-08 13:30:00,175.41,175.72,175.26,175.58,2730.0,175.41,175.72,175.26,175.58,2730.0
2023-03-08 14:00:00,175.68,175.83,175.39,175.47,1604.0,175.68,175.83,175.39,175.47,1604.0
2023-03-08 14:30:00,175.4,175.89,175.4,175.5,4845.0,175.4,175.89,175.4,175.5,4845.0
2023-03-08 15:00:00,175.52,175.68,175.46,175.63,3300.0,175.52,175.68,175.46,175.63,3300.0
2023-03-08 15:30:00,175.67,176.29,175.62,175.83,26194.0,175.67,176.29,175.62,175.83,26194.0
2023-03-09 09:30:00,176.95,176.95,175.0,176.19,6022.0,176.95,176.95,175.0,176.19,6022.0
2023-03-09 10:00:00,176.09,176.66,175.83,176.02,5882.0,176.09,176.66,175.83,176.02,5882.0
2023-03-09 10:30:00,175.91,176.33,175.91,176.11,5369.0,175.91,176.33,175.91,176.11,5369.0
2023-03-09 11:00:00,175.94,175.99,175.63,175.94,3500.0,175.94,175.99,175.63,175.94,3500.0
2023-03-09 11:30:00,175.9,175.95,175.52,175.52,2237.0,175.9,175.95,175.52,175.52,2237.0
2023-03-09 12:00:00,175.52,175.65,175.13,175.36,2793.0,175.52,175.65,175.13,175.36,2793.0
2023-03-09 12:30:00,175.43,175.54,175.28,175.41,2232.0,175.43,175.54,175.28,175.41,2232.0
2023-03-09 13:00:00,175.39,175.5,174.64,174.66,6387.0,175.39,175.5,174.64,174.66,6387.0
2023-03-09 13:30:00,174.55,174.65,174.21,174.64,3600.0,174.55,174.65,174.21,174.64,3600.0
2023-03-09 14:00:00,174.61,174.96,174.31,174.71,7530.0,174.61,174.96,174.31,174.71,7530.0
2023-03-09 14:30:00,174.69,174.87,174.25,174.45,4678.0,174.69,174.87,174.25,174.45,4678.0
2023-03-09 15:00:00,174.31,174.46,173.59,173.98,12111.0,174.31,174.46,173.59,173.98,12111.0
2023-03-09 15:30:00,173.97,174.52,173.78,174.25,68659.0,173.97,174.52,173.78,174.25,68659.0
2023-03-10 09:30:00,174.0,174.71,171.41,172.02,10474.0,174.0,174.71,171.41,172.02,10474.0
2023-03-10 10:00:00,172.62,172.82,171.67,171.97,7635.0,172.62,172.82,171.67,171.97,7635.0
2023-03-10 10:30:00,172.05,173.13,171.55,173.13,5433.0,172.05,173.13,171.55,173.13,5433.0
2023-03-10 11:00:00,172.92,173.69,172.6,173.68,4392.0,172.92,173.69,172.6,173.68,4392.0
2023-03-10 11:30:00,173.69,174.81,173.44,173.73,17839.0,173.69,174.81,173.44,173.73,17839.0
2023-03-10 12:00:00,173.57,173.91,172.28,173.0,9193.0,173.57,173.91,172.28,173.0,9193.0
2023-03-10 12:30:00,172.9,173.6,172.66,172.8,6397.0,172.9,173.6,172.66,172.8,6397.0
2023-03-10 13:00:00,172.94,173.21,171.59,171.59,12670.0,172.94,173.21,171.59,171.59,12670.0
2023-03-10 13:30:00,171.6,171.61,170.13,170.98,10240.0,171.6,171.61,170.13,170.98,10240.0
2023-03-10 14:00:00,170.82,171.54,170.67,170.8,16572.0,170.82,171.54,170.67,170.8,16572.0
2023-03-10 14:30:00,170.84,172.92,170.84,172.77,13701.0,170.84,172.92,170.84,172.77,13701.0
2023-03-10 15:00:00,172.77,174.13,172.45,173.84,31303.0,172.77,174.13,172.45,173.84,31303.0
2023-03-10 15:30:00,173.84,173.84,171.92,172.94,48115.0,173.84,173.84,171.92,172.94,48115.0
2023-03-13 09:30:00,170.4,175.0,170.4,174.75,28895.0,170.4,175.0,170.4,174.75,28895.0
2023-03-13 10:00:00,174.37,175.13,173.94,174.12,11159.0,174.37,175.13,173.94,174.12,11159.0
2023-03-13 10:30:00,174.44,175.44,174.11,175.44,9976.0,174.44,175.44,174.11,175.44,9976.0
2023-03-13 11:00:00,175.23,176.57,175.23,176.57,8520.0,175.23,176.57,175.23,176.57,8520.0
2023-03-13 11:30:00,176.16,176.51,175.11,175.78,6512.0,176.16,176.51,175.11,175.78,6512.0
2023-03-13 12:00:00,176.08,176.32,174.58,174.88,11683.0,176.08,176.32,174.58,174.88,11683.0
2023-03-13 12:30:00,174.56,174.99,174.02,174.37,6918.0,174.56,174.99,174.02,174.37,6918.0
2023-03-13 13:00:00,174.42,175.09,174.02,174.55,8688.0,174.42,175.09,174.02,174.55,8688.0
2023-03-13 13:30:00,174.21,175.21,174.1,174.74,9827.0,174.21,175.21,174.1,174.74,9827.0
2023-03-13 14:00:00,175.01,175.55,174.53,174.7,7066.0,175.01,175.55,174.53,174.7,7066.0
2023-03-13 14:30:00,175.07,175.1,174.59,174.99,4635.0,175.07,175.1,174.59,174.99,4635.0
2023-03-13 15:00:00,174.89,175.29,174.02,174.02,13934.0,174.89,175.29,174.02,174.02,13934.0
2023-03-13 15:30:00,174.27,175.7,174.17,175.66,48547.0,174.27,175.7,174.17,175.66,48547.0
2023-03-14 09:30:00,178.0,178.28,176.55,176.55,10320.0,178.0,178.28,176.55,176.55,10320.0
2023-03-14 10:00:00,176.39,177.63,176.39,176.8,6414.0,176.39,177.63,176.39,176.8,6414.0
2023-03-14 10:30:00,176.86,177.57,176.49,176.85,5900.0,176.86,177.57,176.49,176.85,5900.0
2023-03-14 11:00:00,177.03,177.67,177.03,177.5,1722.0,177.03,177.67,177.03,177.5,1722.0
2023-03-14 11:30:00,177.58,177.78,176.76,176.98,2728.0,177.58,177.78,176.76,176.98,2728.0
2023-03-14 12:00:00,177.11,177.24,176.41,176.45,9826.0,177.11,177.24,176.41,176.45,9826.0
2023-03-14 12:30:00,176.4,176.73,176.28,176.56,3940.0,176.4,176.73,176.28,176.56,3940.0
2023-03-14 13:00:00,176.54,176.59,175.19,175.89,5144.0,176.54,176.59,175.19,175.89,5144.0
2023-03-14 13:30:00,175.75,176.21,175.64,175.87,4653.0,175.75,176.21,175.64,175.87,4653.0
2023-03-14 14:00:00,176.02,176.27,175.38,176.1,23424.0,176.02,176.27,175.38,176.1,23424.0
2023-03-14 14:30:00,176.08,176.6,175.83,176.04,8094.0,176.08,176.6,175.83,176.04,8094.0
2023-03-14 15:00:00,176.08,176.41,175.69,176.34,6714.0,176.08,176.41,175.69,176.34,6714.0
2023-03-14 15:30:00,176.69,179.1,176.59,178.85,23098.0,176.69,179.1,176.59,178.85,23098.0
2023-03-15 09:30:00,176.41,176.84,175.07,175.34,10763.0,176.41,176.84,175.07,175.34,10763.0
2023-03-15 10:00:00,175.27,175.62,173.97,174.14,8085.0,175.27,175.62,173.97,174.14,8085.0
2023-03-15 10:30:00,174.24,174.52,172.49,173.09,8243.0,174.24,174.52,172.49,173.09,8243.0
2023-03-15 11:00:00,172.96,173.21,172.42,172.88,9500.0,172.96,173.21,172.42,172.88,9500.0
2023-03-15 11:30:00,172.88,173.53,172.28,172.9,4042.0,172.88,173.53,172.28,172.9,4042.0
2023-03-15 12:00:00,172.95,172.97,171.65,172.0,8100.0,172.95,172.97,171.65,172.0,8100.0
2023-03-15 12:30:00,171.98,172.2,171.2,171.5,4276.0,171.98,172.2,171.2,171.5,4276.0
2023-03-15 13:00:00,171.49,172.11,171.37,172.11,7018.0,171.49,172.11,171.37,172.11,7018.0
2023-03-15 13:30:00,171.94,172.23,171.11,172.08,11398.0,171.94,172.23,171.11,172.08,11398.0
2023-03-15 14:00:00,171.85,173.16,171.12,172.59,8148.0,171.85,173.16,171.12,172.59,8148.0
2023-03-15 14:30:00,172.62,172.77,171.95,172.45,8386.0,172.62,172.77,171.95,172.45,8386.0
2023-03-15 15:00:00,172.8,172.94,172.14,172.85,8250.0,172.8,172.94,172.14,172.85,8250.0
2023-03-15 15:30:00,173.0,173.24,172.15,173.24,23760.0,173.0,173.24,172.15,173.24,23760.0
2023-03-16 09:30:00,172.42,173.11,171.06,172.37,24476.0,172.42,173.11,171.06,172.37,24476.0
2023-03-16 10:00:00,172.71,172.89,170.89,171.39,10875.0,172.71,172.89,170.89,171.39,10875.0
2023-03-16 10:30:00,171.29,173.93,171.21,173.87,4500.0,171.29,173.93,171.21,173.87,4500.0
2023-03-16 11:00:00,173.93,174.11,173.24,173.93,6419.0,173.93,174.11,173.24,173.93,6419.0
2023-03-16 11:30:00,174.11,175.28,174.08,175.06,3000.0,174.11,175.28,174.08,175.06,3000.0
2023-03-16 12:00:00,175.02,175.03,174.35,174.63,3400.0,175.02,175.03,174.35,174.63,3400.0
2023-03-16 12:30:00,174.58,175.12,174.33,174.76,7311.0,174.58,175.12,174.33,174.76,7311.0
2023-03-16 13:00:00,174.98,175.69,174.55,174.96,7323.0,174.98,175.69,174.55,174.96,7323.0
2023-03-16 13:30:00,174.85,175.65,174.8,175.59,4125.0,174.85,175.65,174.8,175.59,4125.0
2023-03-16 14:00:00,175.46,175.8,175.35,175.74,3100.0,175.46,175.8,175.35,175.74,3100.0
2023-03-16 14:30:00,175.64,175.96,175.27,175.96,4559.0,175.64,175.96,175.27,175.96,4559.0
2023-03-16 15:00:00,175.83,176.27,175.59,176.06,5103.0,175.83,176.27,175.59,176.06,5103.0
2023-03-16 15:30:00,175.67,175.92,174.95,175.19,54953.0,175.67,175.92,174.95,175.19,54953.0
2023-03-17 09:30:00,174.61,175.21,172.51,172.85,100088.0,174.61,175.21,172.51,172.85,100088.0
2023-03-17 10:00:00,173.15,174.04,172.93,173.51,8600.0,173.15,174.04,172.93,173.51,8600.0
2023-03-17 10:30:00,173.7,174.11,172.66,172.66,5625.0,173.7,174.11,172.66,172.66,5625.0
2023-03-17 11:00:00,172.43,173.1,172.17,172.21,21400.0,172.43,173.1,172.17,172.21,21400.0
2023-03-17 11:30:00,172.11,172.41,171.57,172.34,10168.0,172.11,172.41,171.57,172.34,10168.0
2023-03-17 12:00:00,172.5,172.87,172.37,172.7,2724.0,172.5,172.87,172.37,172.7,2724.0
2023-03-17 12:30:00,172.96,173.06,171.84,171.85,7181.0,172.96,173.06,171.84,171.85,7181.0
2023-03-17 13:00:00,172.08,173.68,172.07,173.25,4807.0,172.08,173.68,172.07,173.25,4807.0
2023-03-17 13:30:00,173.61,173.64,172.85,173.23,4472.0,173.61,173.64,172.85,173.23,4472.0
2023-03-17 14:00:00,173.38,173.38,171.4,171.63,6569.0,173.38,173.38,171.4,171.63,6569.0
2023-03-17 14:30:00,171.75,172.35,171.49,172.0,7145.0,171.75,172.35,171.49,172.0,7145.0
2023-03-17 15:00:00,172.12,172.68,171.92,172.67,6968.0,172.12,172.68,171.92,172.67,6968.0
2023-03-17 15:30:00,172.36,172.36,171.37,171.66,27965.0,172.36,172.36,171.37,171.66,27965.0
2023-03-20 09:30:00,171.73,173.09,171.73,173.07,4456.0,171.73,173.09,171.73,173.07,4456.0
2023-03-20 10:00:00,173.43,173.76,172.69,173.28,17810.0,173.43,173.76,172.69,173.28,17810.0
2023-03-20 10:30:00,173.28,174.67,173.08,174.63,8501.0,173.28,174.67,173.08,174.63,8501.0
2023-03-20 11:00:00,174.73,175.19,174.11,174.41,5798.0,174.73,175.19,174.11,174.41,5798.0
2023-03-20 11:30:00,174.3,174.43,173.45,173.55,8456.0,174.3,174.43,173.45,173.55,8456.0
2023-03-20 12:00:00,173.58,173.83,172.74,173.77,8869.0,173.58,173.83,172.74,173.77,8869.0
2023-03-20 12:30:00,173.77,173.98,173.35,173.95,4057.0,173.77,173.98,173.35,173.95,4057.0
2023-03-20 13:00:00,173.92,174.56,173.92,174.35,3900.0,173.92,174.56,173.92,174.35,3900.0
2023-03-20 13:30:00,174.42,174.53,173.53,173.92,8358.0,174.42,174.53,173.53,173.92,8358.0
2023-03-20 14:00:00,173.96,174.34,173.65,174.02,8717.0,173.96,174.34,173.65,174.02,8717.0
2023-03-20 14:30:00,174.07,174.69,173.65,174.33,12676.0,174.07,174.69,173.65,174.33,12676.0
2023-03-20 15:00:00,174.39,174.62,173.91,174.61,9016.0,174.39,174.62,173.91,174.61,9016.0
2023-03-20 15:30:00,174.67,175.24,174.41,174.85,32408.0,174.67,175.24,174.41,174.85,32408.0
2023-03-21 09:30:00,175.35,176.68,175.35,176.68,9860.0,175.35,176.68,175.35,176.68,9860.0
2023-03-21 10:00:00,176.69,176.69,175.64,176.06,12023.0,176.69,176.69,175.64,176.06,12023.0
2023-03-21 10:30:00,176.01,176.42,175.78,176.0,6301.0,176.01,176.42,175.78,176.0,6301.0
2023-03-21 11:00:00,175.88,176.94,175.83,176.94,3645.0,175.88,176.94,175.83,176.94,3645.0
2023-03-21 11:30:00,176.65,176.65,175.96,175.97,7500.0,176.65,176.65,175.96,175.97,7500.0
2023-03-21 12:00:00,176.02,176.18,175.86,175.95,5714.0,176.02,176.18,175.86,175.95,5714.0
2023-03-21 12:30:00,175.9,175.9,175.3,175.48,5200.0,175.9,175.9,175.3,175.48,5200.0
2023-03-21 13:00:00,175.5,175.89,175.5,175.74,4102.0,175.5,175.89,175.5,175.74,4102.0
2023-03-21 13:30:00,175.76,176.19,175.76,175.93,7810.0,175.76,176.19,175.76,175.93,7810.0
2023-03-21 14:00:00,175.88,176.36,175.64,175.66,6124.0,175.88,176.36,175.64,175.66,6124.0
2023-03-21 14:30:00,175.69,176.48,175.6,176.4,5806.0,175.69,176.48,175.6,176.4,5806.0
2023-03-21 15:00:00,176.5,176.53,176.23,176.49,5300.0,176.5,176.53,176.23,176.49,5300.0
2023-03-21 15:30:00,176.58,177.09,176.21,176.79,24165.0,176.58,177.09,176.21,176.79,24165.0
2023-03-22 09:30:00,176.37,176.85,174.78,175.83,2895.0,176.37,176.85,174.78,175.83,2895.0
2023-03-22 10:00:00,175.57,176.63,175.48,176.63,7720.0,175.57,176.63,175.48,176.63,7720.0
2023-03-22 10:30:00,176.84,176.85,176.42,176.51,3446.0,176.84,176.85,176.42,176.51,3446.0
2023-03-22 11:00:00,176.44,176.64,176.05,176.18,3230.0,176.44,176.64,176.05,176.18,3230.0
2023-03-22 11:30:00,176.18,176.94,176.17,176.69,7016.0,176.18,176.94,176.17,176.69,7016.0
2023-03-22 12:00:00,176.69,177.1,176.66,176.92,3000.0,176.69,177.1,176.66,176.92,3000.0
2023-03-22 12:30:00,176.96,176.99,176.56,176.56,2000.0,176.96,176.99,176.56,176.56,2000.0
2023-03-22 13:00:00,176.62,176.62,175.24,175.97,7851.0,176.62,176.62,175.24,175.97,7851.0
2023-03-22 13:30:00,176.0,176.86,175.98,176.86,6094.0,176.0,176.86,175.98,176.86,6094.0
2023-03-22 14:00:00,176.93,178.28,176.93,177.58,8862.0,176.93,178.28,176.93,177.58,8862.0
2023-03-22 14:30:00,177.45,178.32,176.25,176.46,8692.0,177.45,178.32,176.25,176.46,8692.0
2023-03-22 15:00:00,176.43,177.21,175.51,176.7,10064.0,176.43,177.21,175.51,176.7,10064.0
2023-03-22 15:30:00,176.77,176.77,174.01,174.01,45002.0,176.77,176.77,174.01,174.01,45002.0
2023-03-23 09:30:00,175.01,175.63,174.17,175.45,3659.0,175.01,175.63,174.17,175.45,3659.0
2023-03-23 10:00:00,175.84,175.99,174.45,174.45,6177.0,175.84,175.99,174.45,174.45,6177.0
2023-03-23 10:30:00,174.41,175.27,174.26,175.07,3675.0,174.41,175.27,174.26,175.07,3675.0
2023-03-23 11:00:00,175.25,175.66,175.0,175.0,3543.0,175.25,175.66,175.0,175.0,3543.0
2023-03-23 11:30:00,175.09,175.48,174.98,175.17,5925.0,175.09,175.48,174.98,175.17,5925.0
2023-03-23 12:00:00,175.32,175.5,175.05,175.28,5080.0,175.32,175.5,175.05,175.28,5080.0
2023-03-23 12:30:00,175.36,175.37,174.41,174.41,1600.0,175.36,175.37,174.41,174.41,1600.0
2023-03-23 13:00:00,174.4,174.88,174.18,174.3,3693.0,174.4,174.88,174.18,174.3,3693.0
2023-03-23 13:30:00,174.24,174.78,174.18,174.19,2159.0,174.24,174.78,174.18,174.19,2159.0
2023-03-23 14:00:00,174.2,174.2,173.74,173.77,3241.0,174.2,174.2,173.74,173.77,3241.0
2023-03-23 14:30:00,173.64,174.0,172.92,173.36,4799.0,173.64,174.0,172.92,173.36,4799.0
2023-03-23 15:00:00,173.39,174.22,172.74,173.31,4862.0,173.39,174.22,172.74,173.31,4862.0
2023-03-23 15:30:00,173.18,175.2,173.06,174.35,24242.0,173.18,175.2,173.06,174.35,24242.0
2023-03-24 09:30:00,173.72,173.72,172.63,173.46,2322.0,173.72,173.72,172.63,173.46,2322.0
2023-03-24 10:00:00,173.98,174.15,172.55,173.81,6198.0,173.98,174.15,172.55,173.81,6198.0
2023-03-24 10:30:00,173.83,173.83,172.8,173.08,1300.0,173.83,173.83,172.8,173.08,1300.0
2023-03-24 11:00:00,173.11,173.24,172.71,173.04,4136.0,173.11,173.24,172.71,173.04,4136.0
2023-03-24 11:30:00,172.97,173.77,172.71,173.59,3750.0,172.97,173.77,172.71,173.59,3750.0
2023-03-24 12:00:00,173.7,173.98,172.69,172.73,2319.0,173.7,173.98,172.69,172.73,2319.0
2023-03-24 12:30:00,173.02,173.75,172.88,173.63,2924.0,173.02,173.75,172.88,173.63,2924.0
2023-03-24 13:00:00,173.6,173.6,173.05,173.31,2410.0,173.6,173.6,173.05,173.31,2410.0
2023-03-24 13:30:00,173.35,173.71,172.9,173.18,2034.0,173.35,173.71,172.9,173.18,2034.0
2023-03-24 14:00:00,173.14,173.35,172.82,172.83,3495.0,173.14,173.35,172.82,172.83,3495.0
2023-03-24 14:30:00,173.12,173.41,173.01,173.06,2730.0,173.12,173.41,173.01,173.06,2730.0
2023-03-24 15:00:00,173.02,173.88,172.94,173.61,2600.0,173.02,173.88,172.94,173.61,2600.0
2023-03-24 15:30:00,173.8,173.82,172.34,172.71,16899.0,173.8,173.82,172.34,172.71,16899.0
2023-03-27 09:30:00,173.67,174.56,173.3,173.3,4189.0,173.67,174.56,173.3,173.3,4189.0
2023-03-27 10:00:00,173.63,174.52,173.55,174.28,3917.0,173.63,174.52,173.55,174.28,3917.0
2023-03-27 10:30:00,174.0,174.6,173.99,174.14,4050.0,174.0,174.6,173.99,174.14,4050.0
2023-03-27 11:00:00,174.4,174.59,174.07,174.49,5216.0,174.4,174.59,174.07,174.49,5216.0
2023-03-27 11:30:00,174.47,174.51,173.91,173.91,8808.0,174.47,174.51,173.91,173.91,8808.0
2023-03-27 12:00:00,174.0,174.6,173.91,174.42,6699.0,174.0,174.6,173.91,174.42,6699.0
2023-03-27 12:30:00,174.47,174.5,173.84,174.29,2918.0,174.47,174.5,173.84,174.29,2918.0
2023-03-27 13:00:00,174.55,174.67,173.99,174.4,2600.0,174.55,174.67,173.99,174.4,2600.0
2023-03-27 13:30:00,174.44,174.79,174.27,174.27,2004.0,174.44,174.79,174.27,174.27,2004.0
2023-03-27 14:00:00,174.13,174.39,173.89,174.34,2258.0,174.13,174.39,173.89,174.34,2258.0
2023-03-27 14:30:00,174.32,174.72,174.32,174.56,2930.0,174.32,174.72,174.32,174.56,2930.0
2023-03-27 15:00:00,174.66,174.66,174.21,174.56,2700.0,174.66,174.66,174.21,174.56,2700.0
2023-03-27 15:30:00,174.66,174.73,173.27,173.61,12179.0,174.66,174.73,173.27,173.61,12179.0
2023-03-28 09:30:00,173.33,173.99,173.23,173.85,2743.0,173.33,173.99,173.23,173.85,2743.0
2023-03-28 10:00:00,173.5,173.87,172.5,172.5,3384.0,173.5,173.87,172.5,172.5,3384.0
2023-03-28 10:30:00,172.5,172.73,172.37,172.56,1520.0,172.5,172.73,172.37,172.56,1520.0
2023-03-28 11:00:00,172.33,172.49,172.19,172.4,2047.0,172.33,172.49,172.19,172.4,2047.0
2023-03-28 11:30:00,172.53,172.6,172.23,172.23,800.0,172.53,172.6,172.23,172.23,800.0
2023-03-28 12:00:00,172.24,172.49,171.87,172.49,1912.0,172.24,172.49,171.87,172.49,1912.0
2023-03-28 12:30:00,172.34,172.98,172.23,172.81,3270.0,172.34,172.98,172.23,172.81,3270.0
2023-03-28 13:00:00,172.79,172.97,172.74,172.97,2300.0,172.79,172.97,172.74,172.97,2300.0
2023-03-28 13:30:00,173.0,173.0,172.37,172.52,9106.0,173.0,173.0,172.37,172.52,9106.0
2023-03-28 14:00:00,172.48,172.84,172.48,172.75,3575.0,172.48,172.84,172.48,172.75,3575.0
2023-03-28 14:30:00,172.63,172.87,172.62,172.87,2907.0,172.63,172.87,172.62,172.87,2907.0
2023-03-28 15:00:00,172.92,172.99,172.67,172.75,4604.0,172.92,172.99,172.67,172.75,4604.0
2023-03-28 15:30:00,172.7,173.26,172.56,172.68,10856.0,172.7,173.26,172.56,172.68,10856.0
2023-03-29 09:30:00,173.9,174.98,173.77,174.36,4123.0,173.9,174.98,173.77,174.36,4123.0
2023-03-29 10:00:00,174.25,174.92,173.95,173.95,5894.0,174.25,174.92,173.95,173.95,5894.0
2023-03-29 10:30:00,174.18,174.67,173.67,173.67,3600.0,174.18,174.67,173.67,173.67,3600.0
2023-03-29 11:00:00,173.55,174.14,173.32,173.32,17795.0,173.55,174.14,173.32,173.32,17795.0
2023-03-29 11:30:00,173.58,173.69,173.31,173.69,2944.0,173.58,173.69,173.31,173.69,2944.0
2023-03-29 12:00:00,173.63,174.23,173.63,174.0,1800.0,173.63,174.23,173.63,174.0,1800.0
2023-03-29 12:30:00,173.86,174.21,173.85,173.87,2500.0,173.86,174.21,173.85,173.87,2500.0
2023-03-29 13:00:00,173.75,174.62,173.7,174.6,3431.0,173.75,174.62,173.7,174.6,3431.0
2023-03-29 13:30:00,174.37,174.45,174.01,174.45,2918.0,174.37,174.45,174.01,174.45,2918.0
2023-03-29 14:00:00,174.41,174.76,174.29,174.49,3231.0,174.41,174.76,174.29,174.49,3231.0
2023-03-29 14:30:00,174.46,175.17,174.45,175.04,5887.0,174.46,175.17,174.45,175.04,5887.0
2023-03-29 15:00:00,174.96,175.46,174.77,175.22,7616.0,174.96,175.46,174.77,175.22,7616.0
2023-03-29 15:30:00,175.22,176.3,175.06,176.3,37601.0,175.22,176.3,175.06,176.3,37601.0
2023-03-30 09:30:00,177.9,178.59,177.66,178.15,12447.0,177.9,178.59,177.66,178.15,12447.0
2023-03-30 10:00:00,178.53,178.54,177.73,178.13,4606.0,178.53,178.54,177.73,178.13,4606.0
2023-03-30 10:30:00,178.26,178.63,177.87,178.22,6026.0,178.26,178.63,177.87,178.22,6026.0
2023-03-30 11:00:00,178.19,178.27,177.85,177.98,3411.0,178.19,178.27,177.85,177.98,3411.0
2023-03-30 11:30:00,177.78,177.9,177.32,177.78,3944.0,177.78,177.9,177.32,177.78,3944.0
2023-03-30 12:00:00,177.77,177.87,177.46,177.75,2755.0,177.77,177.87,177.46,177.75,2755.0
2023-03-30 12:30:00,177.85,178.15,177.57,178.1,4310.0,177.85,178.15,177.57,178.1,4310.0
2023-03-30 13:00:00,178.14,178.22,177.5,177.68,3610.0,178.14,178.22,177.5,177.68,3610.0
2023-03-30 13:30:00,177.71,177.75,177.18,177.33,2300.0,177.71,177.75,177.18,177.33,2300.0
2023-03-30 14:00:00,177.43,178.02,177.38,178.02,2590.0,177.43,178.02,177.38,178.02,2590.0
2023-03-30 14:30:00,178.12,179.17,178.03,179.17,5684.0,178.12,179.17,178.03,179.17,5684.0
2023-03-30 15:00:00,179.2,179.5,178.93,179.27,8876.0,179.2,179.5,178.93,179.27,8876.0
2023-03-30 15:30:00,179.17,179.31,178.34,178.54,34549.0,179.17,179.31,178.34,178.54,34549.0
2023-03-31 09:30:00,179.96,180.95,178.51,180.69,7598.0,179.96,180.95,178.51,180.69,7598.0
2023-03-31 10:00:00,180.68,181.28,180.26,181.06,5363.0,180.68,181.28,180.26,181.06,5363.0
2023-03-31 10:30:00,181.03,181.97,181.03,181.97,7333.0,181.03,181.97,181.03,181.97,7333.0
2023-03-31 11:00:00,181.84,182.31,181.76,182.12,11513.0,181.84,182.31,181.76,182.12,11513.0
2023-03-31 11:30:00,182.08,183.11,182.08,182.95,7034.0,182.08,183.11,182.08,182.95,7034.0
2023-03-31 12:00:00,183.05,183.85,182.94,183.17,5361.0,183.05,183.85,182.94,183.17,5361.0
2023-03-31 12:30:00,183.31,183.38,182.8,182.89,4549.0,183.31,183.38,182.8,182.89,4549.0
2023-03-31 13:00:00,182.98,183.08,182.15,183.08,8513.0,182.98,183.08,182.15,183.08,8513.0
2023-03-31 13:30:00,183.21,183.22,182.76,183.2,6373.0,183.21,183.22,182.76,183.2,6373.0
2023-03-31 14:00:00,183.33,183.96,183.22,183.31,4324.0,183.33,183.96,183.22,183.31,4324.0
2023-03-31 14:30:00,183.22,184.15,183.22,183.92,7257.0,183.22,184.15,183.22,183.92,7257.0
2023-03-31 15:00:00,183.98,184.26,183.74,184.15,7431.0,183.98,184.26,183.74,184.15,7431.0
2023-03-31 15:30:00,184.24,184.71,183.54,184.68,24923.0,184.24,184.71,183.54,184.68,24923.0
2023-04-03 09:30:00,184.96,185.47,184.0,185.47,11395.0,184.96,185.47,184.0,185.47,11395.0
2023-04-03 10:00:00,185.48,185.63,184.73,185.38,5030.0,185.48,185.63,184.73,185.38,5030.0
2023-04-03 10:30:00,185.3,185.34,184.4,184.74,11100.0,185.3,185.34,184.4,184.74,11100.0
2023-04-03 11:00:00,184.86,185.05,184.16,184.56,8198.0,184.86,185.05,184.16,184.56,8198.0
2023-04-03 11:30:00,184.58,184.81,184.13,184.81,4032.0,184.58,184.81,184.13,184.81,4032.0
2023-04-03 12:00:00,185.15,185.78,185.08,185.54,3120.0,185.15,185.78,185.08,185.54,3120.0
2023-04-03 12:30:00,185.65,185.65,185.08,185.39,2716.0,185.65,185.65,185.08,185.39,2716.0
2023-04-03 13:00:00,185.35,185.67,184.81,185.02,12039.0,185.35,185.67,184.81,185.02,12039.0
2023-04-03 13:30:00,185.02,185.07,183.86,183.98,4858.0,185.02,185.07,183.86,183.98,4858.0
2023-04-03 14:00:00,183.91,184.66,183.86,184.23,4664.0,183.91,184.66,183.86,184.23,4664.0
2023-04-03 14:30:00,184.32,184.46,183.94,183.98,6146.0,184.32,184.46,183.94,183.98,6146.0
2023-04-03 15:00:00,184.05,184.34,183.79,184.13,15913.0,184.05,184.34,183.79,184.13,15913.0
2023-04-03 15:30:00,184.05,184.85,184.05,184.59,31179.0,184.05,184.85,184.05,184.59,31179.0
2023-04-04 09:30:00,185.03,185.55,184.09,184.97,11949.0,185.03,185.55,184.09,184.97,11949.0
2023-04-04 10:00:00,185.21,185.34,183.66,183.79,22770.0,185.21,185.34,183.66,183.79,22770.0
2023-04-04 10:30:00,183.77,183.91,182.89,182.99,8264.0,183.77,183.91,182.89,182.99,8264.0
2023-04-04 11:00:00,182.91,183.0,182.21,182.55,8373.0,182.91,183.0,182.21,182.55,8373.0
2023-04-04 11:30:00,182.54,182.56,181.73,181.78,9124.0,182.54,182.56,181.73,181.78,9124.0
2023-04-04 12:00:00,181.69,182.0,181.25,181.51,4591.0,181.69,182.0,181.25,181.51,4591.0
2023-04-04 12:30:00,181.71,182.45,181.53,182.45,3305.0,181.71,182.45,181.53,182.45,3305.0
2023-04-04 13:00:00,182.34,182.34,181.29,181.71,10139.0,182.34,182.34,181.29,181.71,10139.0
2023-04-04 13:30:00,181.68,182.4,181.31,182.38,8548.0,181.68,182.4,181.31,182.38,8548.0
2023-04-04 14:00:00,182.53,182.57,181.74,181.75,5265.0,182.53,182.57,181.74,181.75,5265.0
2023-04-04 14:30:00,181.75,181.85,181.12,181.23,4579.0,181.75,181.85,181.12,181.23,4579.0
2023-04-04 15:00:00,181.19,181.76,181.04,181.55,5400.0,181.19,181.76,181.04,181.55,5400.0
2023-04-04 15:30:00,181.73,182.43,181.21,182.2,26541.0,181.73,182.43,181.21,182.2,26541.0
2023-04-05 09:30:00,181.75,182.56,181.54,182.49,5594.0,181.75,182.56,181.54,182.49,5594.0
2023-04-05 10:00:00,182.58,182.74,181.87,182.0,3100.0,182.58,182.74,181.87,182.0,3100.0
2023-04-05 10:30:00,182.06,182.15,181.05,181.3,6431.0,182.06,182.15,181.05,181.3,6431.0
2023-04-05 11:00:00,181.48,182.06,181.36,181.72,4411.0,181.48,182.06,181.36,181.72,4411.0
2023-04-05 11:30:00,181.86,182.6,181.84,182.45,3192.0,181.86,182.6,181.84,182.45,3192.0
2023-04-05 12:00:00,182.49,182.64,182.21,182.35,4114.0,182.49,182.64,182.21,182.35,4114.0
2023-04-05 12:30:00,182.19,183.15,182.15,183.0,6546.0,182.19,183.15,182.15,183.0,6546.0
2023-04-05 13:00:00,183.0,183.42,182.81,182.81,6788.0,183.0,183.42,182.81,182.81,6788.0
2023-04-05 13:30:00,182.67,182.87,182.51,182.84,2562.0,182.67,182.87,182.51,182.84,2562.0
2023-04-05 14:00:00,182.95,183.51,182.78,183.34,3200.0,182.95,183.51,182.78,183.34,3200.0
2023-04-05 14:30:00,183.28,183.53,183.22,183.42,2600.0,183.28,183.53,183.22,183.42,2600.0
2023-04-05 15:00:00,183.37,183.48,182.96,183.27,3400.0,183.37,183.48,182.96,183.27,3400.0
2023-04-05 15:30:00,183.19,183.33,182.43,182.77,24144.0,183.19,183.33,182.43,182.77,24144.0
2023-04-06 09:30:00,182.32,182.73,181.41,182.34,2786.0,182.32,182.73,181.41,182.34,2786.0
2023-04-06 10:00:00,182.42,182.73,182.1,182.65,1823.0,182.42,182.73,182.1,182.65,1823.0
2023-04-06 10:30:00,182.76,183.33,182.76,183.07,3154.0,182.76,183.33,182.76,183.07,3154.0
2023-04-06 11:00:00,182.96,183.57,182.96,183.22,2210.0,182.96,183.57,182.96,183.22,2210.0
2023-04-06 11:30:00,183.32,183.97,183.13,183.85,5253.0,183.32,183.97,183.13,183.85,5253.0
2023-04-06 12:00:00,184.07,184.24,183.93,184.06,2435.0,184.07,184.24,183.93,184.06,2435.0
2023-04-06 12:30:00,184.13,184.83,184.13,184.81,4046.0,184.13,184.83,184.13,184.81,4046.0
2023-04-06 13:00:00,184.72,185.55,184.72,185.33,4445.0,184.72,185.55,184.72,185.33,4445.0
2023-04-06 13:30:00,185.42,185.54,185.23,185.54,4974.0,185.42,185.54,185.23,185.54,4974.0
2023-04-06 14:00:00,185.55,186.03,185.55,185.81,3173.0,185.55,186.03,185.55,185.81,3173.0
2023-04-06 14:30:00,185.83,186.25,185.37,185.68,5724.0,185.83,186.25,185.37,185.68,5724.0
2023-04-06 15:00:00,185.81,185.9,185.21,185.87,5233.0,185.81,185.9,185.21,185.87,5233.0
2023-04-06 15:30:00,186.02,186.88,185.83,186.86,29161.0,186.02,186.88,185.83,186.86,29161.0
2023-04-10 09:30:00,185.77,185.77,183.78,183.78,5860.0,185.77,185.77,183.78,183.78,5860.0
2023-04-10 10:00:00,183.48,183.9,183.02,183.83,5055.0,183.48,183.9,183.02,183.83,5055.0
2023-04-10 10:30:00,184.15,184.76,184.07,184.26,2420.0,184.15,184.76,184.07,184.26,2420.0
2023-04-10 11:00:00,184.69,184.69,184.3,184.43,600.0,184.69,184.69,184.3,184.43,600.0
2023-04-10 11:30:00,184.66,184.66,184.05,184.05,1869.0,184.66,184.66,184.05,184.05,1869.0
2023-04-10 12:00:00,184.11,184.29,183.84,184.29,3430.0,184.11,184.29,183.84,184.29,3430.0
2023-04-10 12:30:00,184.39,184.95,184.24,184.83,2282.0,184.39,184.95,184.24,184.83,2282.0
2023-04-10 13:00:00,185.0,185.5,185.0,185.23,1166.0,185.0,185.5,185.0,185.23,1166.0
2023-04-10 13:30:00,185.27,185.4,185.05,185.15,2700.0,185.27,185.4,185.05,185.15,2700.0
2023-04-10 14:00:00,185.12,185.31,184.67,184.77,2020.0,185.12,185.31,184.67,184.77,2020.0
2023-04-10 14:30:00,184.78,185.25,184.66,185.24,2262.0,184.78,185.25,184.66,185.24,2262.0
2023-04-10 15:00:00,185.45,185.59,185.25,185.35,1600.0,185.45,185.59,185.25,185.35,1600.0
2023-04-10 15:30:00,185.28,186.87,185.28,186.85,26306.0,185.28,186.87,185.28,186.85,26306.0
2023-04-11 09:30:00,187.0,187.99,187.0,187.89,2894.0,187.0,187.99,187.0,187.89,2894.0
2023-04-11 10:00:00,188.16,188.64,188.0,188.53,5908.0,188.16,188.64,188.0,188.53,5908.0
2023-04-11 10:30:00,188.53,188.64,187.88,188.0,5941.0,188.53,188.64,187.88,188.0,5941.0
2023-04-11 11:00:00,188.29,188.6,188.17,188.45,3500.0,188.29,188.6,188.17,188.45,3500.0
2023-04-11 11:30:00,188.45,188.63,187.82,188.31,6963.0,188.45,188.63,187.82,188.31,6963.0
2023-04-11 12:00:00,188.31,188.94,188.23,188.75,6179.0,188.31,188.94,188.23,188.75,6179.0
2023-04-11 12:30:00,188.79,189.43,188.64,189.22,6943.0,188.79,189.43,188.64,189.22,6943.0
2023-04-11 13:00:00,189.37,189.86,189.19,189.73,10620.0,189.37,189.86,189.19,189.73,10620.0
2023-04-11 13:30:00,189.81,190.19,189.77,190.06,6296.0,189.81,190.19,189.77,190.06,6296.0
2023-04-11 14:00:00,190.06,190.64,190.06,190.64,6614.0,190.06,190.64,190.06,190.64,6614.0
2023-04-11 14:30:00,190.63,190.69,190.02,190.02,3500.0,190.63,190.69,190.02,190.02,3500.0
2023-04-11 15:00:00,190.12,190.37,190.02,190.32,6265.0,190.12,190.37,190.02,190.32,6265.0
2023-04-11 15:30:00,190.33,190.34,188.88,188.99,21718.0,190.33,190.34,188.88,188.99,21718.0
2023-04-12 09:30:00,190.39,191.54,190.26,191.08,6663.0,190.39,191.54,190.26,191.08,6663.0
2023-04-12 10:00:00,190.9,192.55,190.9,192.01,5550.0,190.9,192.55,190.9,192.01,5550.0
2023-04-12 10:30:00,192.07,192.16,190.75,190.86,3700.0,192.07,192.16,190.75,190.86,3700.0
2023-04-12 11:00:00,190.95,190.95,190.12,190.79,2750.0,190.95,190.95,190.12,190.79,2750.0
2023-04-12 11:30:00,190.75,191.63,190.43,191.43,12384.0,190.75,191.63,190.43,191.43,12384.0
2023-04-12 12:00:00,191.42,191.71,190.72,191.36,35493.0,191.42,191.71,190.72,191.36,35493.0
2023-04-12 12:30:00,191.14,191.79,191.14,191.66,1773.0,191.14,191.79,191.14,191.66,1773.0
2023-04-12 13:00:00,191.57,192.05,191.57,191.86,2833.0,191.57,192.05,191.57,191.86,2833.0
2023-04-12 13:30:00,191.79,191.79,190.52,190.67,6606.0,191.79,191.79,190.52,190.67,6606.0
2023-04-12 14:00:00,190.86,191.12,190.08,190.32,30127.0,190.86,191.12,190.08,190.32,30127.0
2023-04-12 14:30:00,190.32,191.1,189.72,190.98,40811.0,190.32,191.1,189.72,190.98,40811.0
2023-04-12 15:00:00,190.96,191.55,190.81,191.38,17175.0,190.96,191.55,190.81,191.38,17175.0
2023-04-12 15:30:00,191.41,191.8,190.79,191.17,61924.0,191.41,191.8,190.79,191.17,61924.0
2023-04-13 09:30:00,191.83,192.94,191.69,192.1,5853.0,191.83,192.94,191.69,192.1,5853.0
2023-04-13 10:00:00,192.12,193.4,192.03,193.02,21599.0,192.12,193.4,192.03,193.02,21599.0
2023-04-13 10:30:00,193.0,193.93,192.69,193.65,9836.0,193.0,193.93,192.69,193.65,9836.0
2023-04-13 11:00:00,193.79,194.55,193.64,194.3,30651.0,193.79,194.55,193.64,194.3,30651.0
2023-04-13 11:30:00,194.2,194.6,193.61,194.59,13598.0,194.2,194.6,193.61,194.59,13598.0
2023-04-13 12:00:00,194.92,195.08,194.69,194.82,9859.0,194.92,195.08,194.69,194.82,9859.0
2023-04-13 12:30:00,194.87,194.87,193.96,194.03,8473.0,194.87,194.87,193.96,194.03,8473.0
2023-04-13 13:00:00,194.03,194.79,193.81,194.73,13392.0,194.03,194.79,193.81,194.73,13392.0
2023-04-13 13:30:00,194.67,195.45,194.55,195.38,6108.0,194.67,195.45,194.55,195.38,6108.0
2023-04-13 14:00:00,195.41,195.86,195.3,195.64,12515.0,195.41,195.86,195.3,195.64,12515.0
2023-04-13 14:30:00,195.66,195.99,195.57,195.96,8001.0,195.66,195.99,195.57,195.96,8001.0
2023-04-13 15:00:00,195.92,195.95,194.95,195.17,19690.0,195.92,195.95,194.95,195.17,19690.0
2023-04-13 15:30:00,195.27,196.91,195.27,196.32,114490.0,195.27,196.91,195.27,196.32,114490.0
2023-04-14 09:30:00,195.86,195.86,193.8,194.67,11725.0,195.86,195.86,193.8,194.67,11725.0
2023-04-14 10:00:00,194.0,195.16,193.42,194.7,30805.0,194.0,195.16,193.42,194.7,30805.0
2023-04-14 10:30:00,194.82,195.15,194.23,194.35,60387.0,194.82,195.15,194.23,194.35,60387.0
2023-04-14 11:00:00,194.28,194.59,193.24,193.52,15627.0,194.28,194.59,193.24,193.52,15627.0
2023-04-14 11:30:00,193.49,193.59,193.26,193.57,5475.0,193.49,193.59,193.26,193.57,5475.0
2023-04-14 12:00:00,193.62,193.62,192.71,193.2,17950.0,193.62,193.62,192.71,193.2,17950.0
2023-04-14 12:30:00,193.27,193.58,191.62,191.71,5494.0,193.27,193.58,191.62,191.71,5494.0
2023-04-14 13:00:00,191.7,192.31,191.62,191.84,7626.0,191.7,192.31,191.62,191.84,7626.0
2023-04-14 13:30:00,191.67,192.08,191.28,192.0,9358.0,191.67,192.08,191.28,192.0,9358.0
2023-04-14 14:00:00,191.95,192.01,191.48,191.92,9864.0,191.95,192.01,191.48,191.92,9864.0
2023-04-14 14:30:00,192.02,192.02,191.38,191.93,5531.0,192.02,192.02,191.38,191.93,5531.0
2023-04-14 15:00:00,191.76,192.02,191.47,191.77,22179.0,191.76,192.02,191.47,191.77,22179.0
2023-04-14 15:30:00,191.78,192.64,191.0,191.57,81799.0,191.78,192.64,191.0,191.57,81799.0
2023-04-17 09:30:00,192.45,194.21,192.45,193.93,6198.0,192.45,194.21,192.45,193.93,6198.0
2023-04-17 10:00:00,194.08,194.31,193.4,194.28,14727.0,194.08,194.31,193.4,194.28,14727.0
2023-04-17 10:30:00,194.28,194.28,193.43,193.43,4314.0,194.28,194.28,193.43,193.43,4314.0
2023-04-17 11:00:00,193.41,193.41,192.73,192.73,4035.0,193.41,193.41,192.73,192.73,4035.0
2023-04-17 11:30:00,192.55,192.55,191.53,191.56,12152.0,192.55,192.55,191.53,191.56,12152.0
2023-04-17 12:00:00,191.52,191.7,191.06,191.24,4946.0,191.52,191.7,191.06,191.24,4946.0
2023-04-17 12:30:00,191.24,191.67,191.05,191.05,4560.0,191.24,191.67,191.05,191.05,4560.0
2023-04-17 13:00:00,191.4,191.56,191.2,191.5,6399.0,191.4,191.56,191.2,191.5,6399.0
2023-04-17 13:30:00,191.5,191.65,191.18,191.18,10780.0,191.5,191.65,191.18,191.18,10780.0
2023-04-17 14:00:00,191.25,191.45,190.9,191.21,9195.0,191.25,191.45,190.9,191.21,9195.0
2023-04-17 14:30:00,191.22,191.81,191.2,191.78,7025.0,191.22,191.81,191.2,191.78,7025.0
2023-04-17 15:00:00,191.67,192.33,191.66,191.72,12795.0,191.67,192.33,191.66,191.72,12795.0
2023-04-17 15:30:00,191.71,192.26,191.67,192.26,35076.0,191.71,192.26,191.67,192.26,35076.0
2023-04-18 09:30:00,193.03,193.55,192.7,193.37,9968.0,193.03,193.55,192.7,193.37,9968.0
2023-04-18 10:00:00,193.5,194.1,193.35,193.48,4000.0,193.5,194.1,193.35,193.48,4000.0
2023-04-18 10:30:00,193.38,193.88,193.26,193.52,3900.0,193.38,193.88,193.26,193.52,3900.0
2023-04-18 11:00:00,193.49,193.51,192.39,192.4,2600.0,193.49,193.51,192.39,192.4,2600.0
2023-04-18 11:30:00,192.64,192.64,192.19,192.39,1510.0,192.64,192.64,192.19,192.39,1510.0
2023-04-18 12:00:00,192.56,192.94,191.83,191.84,4994.0,192.56,192.94,191.83,191.84,4994.0
2023-04-18 12:30:00,191.85,192.04,191.77,191.92,5404.0,191.85,192.04,191.77,191.92,5404.0
2023-04-18 13:00:00,191.83,192.11,191.8,192.06,4600.0,191.83,192.11,191.8,192.06,4600.0
2023-04-18 13:30:00,192.04,192.54,192.04,192.11,8912.0,192.04,192.54,192.04,192.11,8912.0
2023-04-18 14:00:00,192.22,192.26,191.88,192.06,4899.0,192.22,192.26,191.88,192.06,4899.0
2023-04-18 14:30:00,192.14,192.42,191.9,192.15,8127.0,192.14,192.42,191.9,192.15,8127.0
2023-04-18 15:00:00,192.11,192.73,192.11,192.36,6274.0,192.11,192.73,192.11,192.36,6274.0
2023-04-18 15:30:00,192.44,192.47,192.0,192.11,38110.0,192.44,192.47,192.0,192.11,38110.0
2023-04-19 09:30:00,191.67,193.18,191.22,192.46,22466.0,191.67,193.18,191.22,192.46,22466.0
2023-04-19 10:00:00,192.87,194.3,192.2,194.19,35120.0,192.87,194.3,192.2,194.19,35120.0
2023-04-19 10:30:00,194.17,194.56,193.9,194.17,8131.0,194.17,194.56,193.9,194.17,8131.0
2023-04-19 11:00:00,194.27,194.38,193.76,194.0,7310.0,194.27,194.38,193.76,194.0,7310.0
2023-04-19 11:30:00,194.01,195.28,193.78,195.28,13236.0,194.01,195.28,193.78,195.28,13236.0
2023-04-19 12:00:00,195.4,195.4,195.07,195.33,2311.0,195.4,195.4,195.07,195.33,2311.0
2023-04-19 12:30:00,195.53,195.59,194.92,195.09,4704.0,195.53,195.59,194.92,195.09,4704.0
2023-04-19 13:00:00,195.25,195.62,195.15,195.53,4975.0,195.25,195.62,195.15,195.53,4975.0
2023-04-19 13:30:00,195.61,196.11,195.39,196.11,5050.0,195.61,196.11,195.39,196.11,5050.0
2023-04-19 14:00:00,196.26,196.26,195.66,195.66,5601.0,196.26,196.26,195.66,195.66,5601.0
2023-04-19 14:30:00,195.58,195.75,195.38,195.45,4167.0,195.58,195.75,195.38,195.45,4167.0
2023-04-19 15:00:00,195.44,196.24,195.35,196.24,7101.0,195.44,196.24,195.35,196.24,7101.0
2023-04-19 15:30:00,196.27,196.55,195.81,196.47,38241.0,196.27,196.55,195.81,196.47,38241.0
2023-04-20 09:30:00,195.41,196.48,193.05,195.14,3978.0,195.41,196.48,193.05,195.14,3978.0
2023-04-20 10:00:00,194.99,196.35,194.99,195.94,1851.0,194.99,196.35,194.99,195.94,1851.0
2023-04-20 10:30:00,196.08,196.08,194.85,194.98,2908.0,196.08,196.08,194.85,194.98,2908.0
2023-04-20 11:00:00,195.01,195.19,194.82,194.98,3449.0,195.01,195.19,194.82,194.98,3449.0
2023-04-20 11:30:00,194.81,195.68,194.73,195.68,6800.0,194.81,195.68,194.73,195.68,6800.0
2023-04-20 12:00:00,195.72,196.21,195.71,196.08,5199.0,195.72,196.21,195.71,196.08,5199.0
2023-04-20 12:30:00,196.08,196.33,195.99,196.07,1928.0,196.08,196.33,195.99,196.07,1928.0
2023-04-20 13:00:00,196.06,196.75,196.06,196.56,3452.0,196.06,196.75,196.06,196.56,3452.0
2023-04-20 13:30:00,196.68,196.91,196.22,196.56,4075.0,196.68,196.91,196.22,196.56,4075.0
2023-04-20 14:00:00,196.54,196.91,196.44,196.45,4780.0,196.54,196.91,196.44,196.45,4780.0
2023-04-20 14:30:00,196.23,196.28,195.42,195.53,2829.0,196.23,196.28,195.42,195.53,2829.0
2023-04-20 15:00:00,195.72,195.8,195.4,195.41,4054.0,195.72,195.8,195.4,195.41,4054.0
2023-04-20 15:30:00,195.42,195.77,195.18,195.56,12717.0,195.42,195.77,195.18,195.56,12717.0
2023-04-21 09:30:00,196.63,198.0,195.79,196.18,3943.0,196.63,198.0,195.79,196.18,3943.0
2023-04-21 10:00:00,196.64,197.36,196.09,196.94,2787.0,196.64,197.36,196.09,196.94,2787.0
2023-04-21 10:30:00,196.64,196.64,195.65,196.18,2000.0,196.64,196.64,195.65,196.18,2000.0
2023-04-21 11:00:00,196.29,197.6,196.25,197.3,3155.0,196.29,197.6,196.25,197.3,3155.0
2023-04-21 11:30:00,197.2,197.37,196.59,196.7,10652.0,197.2,197.37,196.59,196.7,10652.0
2023-04-21 12:00:00,196.7,197.06,196.57,196.86,4202.0,196.7,197.06,196.57,196.86,4202.0
2023-04-21 12:30:00,196.73,196.78,196.57,196.57,1600.0,196.73,196.78,196.57,196.57,1600.0
2023-04-21 13:00:00,196.62,196.66,196.2,196.2,3961.0,196.62,196.66,196.2,196.2,3961.0
2023-04-21 13:30:00,196.29,196.4,196.11,196.34,2300.0,196.29,196.4,196.11,196.34,2300.0
2023-04-21 14:00:00,196.38,196.5,195.98,195.98,4085.0,196.38,196.5,195.98,195.98,4085.0
2023-04-21 14:30:00,195.98,196.03,195.59,196.03,10725.0,195.98,196.03,195.59,196.03,10725.0
2023-04-21 15:00:00,196.09,196.37,195.61,196.37,12530.0,196.09,196.37,195.61,196.37,12530.0
2023-04-21 15:30:00,196.37,196.4,195.61,196.0,21899.0,196.37,196.4,195.61,196.0,21899.0
2023-04-24 09:30:00,196.03,196.83,196.03,196.4,4567.0,196.03,196.83,196.03,196.4,4567.0
2023-04-24 10:00:00,196.46,196.49,196.06,196.08,6453.0,196.46,196.49,196.06,196.08,6453.0
2023-04-24 10:30:00,196.06,196.07,195.24,195.26,12302.0,196.06,196.07,195.24,195.26,12302.0
2023-04-24 11:00:00,195.23,195.34,195.01,195.06,3797.0,195.23,195.34,195.01,195.06,3797.0
2023-04-24 11:30:00,195.03,195.14,195.0,195.14,12950.0,195.03,195.14,195.0,195.14,12950.0
2023-04-24 12:00:00,195.16,195.29,195.03,195.11,4150.0,195.16,195.29,195.03,195.11,4150.0
2023-04-24 12:30:00,195.11,195.47,195.11,195.33,2601.0,195.11,195.47,195.11,195.33,2601.0
2023-04-24 13:00:00,195.38,195.53,195.18,195.49,2717.0,195.38,195.53,195.18,195.49,2717.0
2023-04-24 13:30:00,195.6,195.84,195.53,195.72,3600.0,195.6,195.84,195.53,195.72,3600.0
2023-04-24 14:00:00,195.82,195.82,195.51,195.52,3582.0,195.82,195.82,195.51,195.52,3582.0
2023-04-24 14:30:00,195.56,195.57,195.15,195.53,3667.0,195.56,195.57,195.15,195.53,3667.0
2023-04-24 15:00:00,195.5,195.67,195.42,195.59,5235.0,195.5,195.67,195.42,195.59,5235.0
2023-04-24 15:30:00,195.63,196.11,195.42,195.98,29303.0,195.63,196.11,195.42,195.98,29303.0
2023-04-25 09:30:00,195.27,195.82,194.02,194.25,9827.0,195.27,195.82,194.02,194.25,9827.0
2023-04-25 10:00:00,194.56,194.84,194.35,194.43,3200.0,194.56,194.84,194.35,194.43,3200.0
2023-04-25 10:30:00,194.34,194.61,194.33,194.47,7433.0,194.34,194.61,194.33,194.47,7433.0
2023-04-25 11:00:00,194.49,194.78,194.3,194.45,5648.0,194.49,194.78,194.3,194.45,5648.0
2023-04-25 11:30:00,194.46,194.46,193.68,193.68,10940.0,194.46,194.46,193.68,193.68,10940.0
2023-04-25 12:00:00,193.52,193.53,192.86,193.07,4989.0,193.52,193.53,192.86,193.07,4989.0
2023-04-25 12:30:00,193.01,193.01,192.72,192.93,1950.0,193.01,193.01,192.72,192.93,1950.0
2023-04-25 13:00:00,192.9,193.3,192.15,192.41,4666.0,192.9,193.3,192.15,192.41,4666.0
2023-04-25 13:30:00,192.37,192.41,191.63,191.74,6012.0,192.37,192.41,191.63,191.74,6012.0
2023-04-25 14:00:00,191.81,191.83,191.29,191.42,19784.0,191.81,191.83,191.29,191.42,19784.0
2023-04-25 14:30:00,191.45,191.54,190.83,191.2,12352.0,191.45,191.54,190.83,191.2,12352.0
2023-04-25 15:00:00,191.35,191.45,191.03,191.07,9470.0,191.35,191.45,191.03,191.07,9470.0
2023-04-25 15:30:00,191.14,191.41,190.5,190.93,28100.0,191.14,191.41,190.5,190.93,28100.0
2023-04-26 09:30:00,190.19,190.75,189.1,189.69,12226.0,190.19,190.75,189.1,189.69,12226.0
2023-04-26 10:00:00,189.69,190.34,189.68,189.9,12958.0,189.69,190.34,189.68,189.9,12958.0
2023-04-26 10:30:00,190.03,190.73,189.9,190.46,7692.0,190.03,190.73,189.9,190.46,7692.0
2023-04-26 11:00:00,190.55,191.0,190.33,190.48,10319.0,190.55,191.0,190.33,190.48,10319.0
2023-04-26 11:30:00,190.35,190.62,189.91,190.09,6444.0,190.35,190.62,189.91,190.09,6444.0
2023-04-26 12:00:00,190.17,190.21,189.76,190.0,6534.0,190.17,190.21,189.76,190.0,6534.0
2023-04-26 12:30:00,189.89,189.89,189.5,189.5,4262.0,189.89,189.89,189.5,189.5,4262.0
2023-04-26 13:00:00,189.55,189.58,188.84,189.17,7748.0,189.55,189.58,188.84,189.17,7748.0
2023-04-26 13:30:00,189.18,189.31,188.94,189.16,5075.0,189.18,189.31,188.94,189.16,5075.0
2023-04-26 14:00:00,189.25,189.25,188.36,188.52,6630.0,189.25,189.25,188.36,188.52,6630.0
2023-04-26 14:30:00,188.56,188.66,187.25,187.55,17102.0,188.56,188.66,187.25,187.55,17102.0
2023-04-26 15:00:00,187.43,187.72,186.97,187.36,22169.0,187.43,187.72,186.97,187.36,22169.0
2023-04-26 15:30:00,187.37,187.66,186.53,186.93,96694.0,187.37,187.66,186.53,186.93,96694.0
2023-04-27 09:30:00,187.0,187.13,186.2,186.81,7294.0,187.0,187.13,186.2,186.81,7294.0
2023-04-27 10:00:00,186.65,187.29,186.27,186.74,10721.0,186.65,187.29,186.27,186.74,10721.0
2023-04-27 10:30:00,186.74,186.86,185.94,185.94,17945.0,186.74,186.86,185.94,185.94,17945.0
2023-04-27 11:00:00,185.95,186.32,185.74,185.89,25415.0,185.95,186.32,185.74,185.89,25415.0
2023-04-27 11:30:00,186.04,186.55,185.92,186.27,15784.0,186.04,186.55,185.92,186.27,15784.0
2023-04-27 12:00:00,186.28,187.19,186.22,187.12,15240.0,186.28,187.19,186.22,187.12,15240.0
2023-04-27 12:30:00,187.17,187.8,187.16,187.55,33735.0,187.17,187.8,187.16,187.55,33735.0
2023-04-27 13:00:00,187.63,188.65,187.19,187.19,24915.0,187.63,188.65,187.19,187.19,24915.0
2023-04-27 13:30:00,187.24,187.62,187.03,187.25,22482.0,187.24,187.62,187.03,187.25,22482.0
2023-04-27 14:00:00,187.29,187.37,187.11,187.23,15973.0,187.29,187.37,187.11,187.23,15973.0
2023-04-27 14:30:00,187.16,188.49,187.16,188.07,47839.0,187.16,188.49,187.16,188.07,47839.0
2023-04-27 15:00:00,188.06,188.39,187.22,187.28,8286.0,188.06,188.39,187.22,187.28,8286.0
2023-04-27 15:30:00,187.25,187.91,186.83,187.91,72155.0,187.25,187.91,186.83,187.91,72155.0
2023-04-28 09:30:00,186.66,189.11,186.66,188.61,10222.0,186.66,189.11,186.66,188.61,10222.0
2023-04-28 10:00:00,188.33,189.69,188.33,189.25,26793.0,188.33,189.69,188.33,189.25,26793.0
2023-04-28 10:30:00,189.25,189.25,188.02,188.02,7366.0,189.25,189.25,188.02,188.02,7366.0
2023-04-28 11:00:00,188.06,189.03,187.66,188.91,20679.0,188.06,189.03,187.66,188.91,20679.0
2023-04-28 11:30:00,189.04,189.62,188.83,189.48,7026.0,189.04,189.62,188.83,189.48,7026.0
2023-04-28 12:00:00,189.63,190.0,189.27,189.44,8100.0,189.63,190.0,189.27,189.44,8100.0
2023-04-28 12:30:00,189.56,190.18,189.44,190.01,7484.0,189.56,190.18,189.44,190.01,7484.0
2023-04-28 13:00:00,190.17,190.21,189.78,189.83,9537.0,190.17,190.21,189.78,189.83,9537.0
2023-04-28 13:30:00,189.92,190.56,189.92,190.4,13773.0,189.92,190.56,189.92,190.4,13773.0
2023-04-28 14:00:00,190.46,190.47,189.81,189.92,5905.0,190.46,190.47,189.81,189.92,5905.0
2023-04-28 14:30:00,190.0,190.01,189.72,189.88,7079.0,190.0,190.01,189.72,189.88,7079.0
2023-04-28 15:00:00,190.0,190.03,189.48,189.48,15786.0,190.0,190.03,189.48,189.48,15786.0
2023-04-28 15:30:00,189.51,189.87,188.84,188.97,66118.0,189.51,189.87,188.84,188.97,66118.0
2023-05-01 09:30:00,188.73,190.82,188.73,189.08,7443.0,188.73,190.82,188.73,189.08,7443.0
2023-05-01 10:00:00,188.62,189.21,188.47,188.69,7213.0,188.62,189.21,188.47,188.69,7213.0
2023-05-01 10:30:00,188.78,190.49,188.76,190.46,7190.0,188.78,190.49,188.76,190.46,7190.0
2023-05-01 11:00:00,190.31,190.31,189.16,189.19,4000.0,190.31,190.31,189.16,189.19,4000.0
2023-05-01 11:30:00,188.82,188.82,188.31,188.5,11152.0,188.82,188.82,188.31,188.5,11152.0
2023-05-01 12:00:00,188.56,189.58,188.44,189.44,10358.0,188.56,189.58,188.44,189.44,10358.0
2023-05-01 12:30:00,189.42,189.75,189.42,189.43,4118.0,189.42,189.75,189.42,189.43,4118.0
2023-05-01 13:00:00,189.38,190.62,189.37,190.54,11024.0,189.38,190.62,189.37,190.54,11024.0
2023-05-01 13:30:00,190.36,190.45,189.92,189.95,3434.0,190.36,190.45,189.92,189.95,3434.0
2023-05-01 14:00:00,189.99,190.05,189.37,189.59,6672.0,189.99,190.05,189.37,189.59,6672.0
2023-05-01 14:30:00,189.56,189.61,189.07,189.16,5406.0,189.56,189.61,189.07,189.16,5406.0
2023-05-01 15:00:00,189.21,189.21,188.8,189.0,5618.0,189.21,189.21,188.8,189.0,5618.0
2023-05-01 15:30:00,189.0,189.57,188.84,189.09,32966.0,189.0,189.57,188.84,189.09,32966.0
2023-05-02 09:30:00,180.0,183.53,178.51,182.78,103449.0,180.0,183.53,178.51,182.78,103449.0
2023-05-02 10:00:00,182.78,183.07,180.64,181.5,41781.0,182.78,183.07,180.64,181.5,41781.0
2023-05-02 10:30:00,181.5,181.5,179.97,180.67,47911.0,181.5,181.5,179.97,180.67,47911.0
2023-05-02 11:00:00,180.82,181.57,180.54,181.48,21789.0,180.82,181.57,180.54,181.48,21789.0
2023-05-02 11:30:00,181.45,182.06,181.27,181.5,12666.0,181.45,182.06,181.27,181.5,12666.0
2023-05-02 12:00:00,181.59,182.23,181.34,182.13,10728.0,181.59,182.23,181.34,182.13,10728.0
2023-05-02 12:30:00,182.22,182.84,182.21,182.57,6767.0,182.22,182.84,182.21,182.57,6767.0
2023-05-02 13:00:00,182.74,183.21,182.37,183.11,16093.0,182.74,183.21,182.37,183.11,16093.0
2023-05-02 13:30:00,183.19,183.98,183.19,183.98,7300.0,183.19,183.98,183.19,183.98,7300.0
2023-05-02 14:00:00,183.88,183.97,182.86,183.24,18084.0,183.88,183.97,182.86,183.24,18084.0
2023-05-02 14:30:00,183.12,183.4,182.79,183.12,14540.0,183.12,183.4,182.79,183.12,14540.0
2023-05-02 15:00:00,183.25,183.39,182.49,182.59,31075.0,183.25,183.39,182.49,182.59,31075.0
2023-05-02 15:30:00,182.59,183.84,182.59,183.36,99676.0,182.59,183.84,182.59,183.36,99676.0
2023-05-03 09:30:00,182.94,186.44,182.94,186.41,20822.0,182.94,186.44,182.94,186.41,20822.0
2023-05-03 10:00:00,186.77,188.52,186.37,188.2,11550.0,186.77,188.52,186.37,188.2,11550.0
2023-05-03 10:30:00,188.49,189.3,187.85,189.2,11490.0,188.49,189.3,187.85,189.2,11490.0
2023-05-03 11:00:00,188.98,189.14,187.87,188.13,12667.0,188.98,189.14,187.87,188.13,12667.0
2023-05-03 11:30:00,188.03,188.2,187.38,188.19,5921.0,188.03,188.2,187.38,188.19,5921.0
2023-05-03 12:00:00,188.16,188.31,187.68,187.72,9614.0,188.16,188.31,187.68,187.72,9614.0
2023-05-03 12:30:00,187.72,188.46,187.64,188.46,10797.0,187.72,188.46,187.64,188.46,10797.0
2023-05-03 13:00:00,188.55,188.98,188.47,188.66,5825.0,188.55,188.98,188.47,188.66,5825.0
2023-05-03 13:30:00,188.83,188.87,188.45,188.52,2300.0,188.83,188.87,188.45,188.52,2300.0
2023-05-03 14:00:00,188.4,188.99,188.09,188.91,7944.0,188.4,188.99,188.09,188.91,7944.0
2023-05-03 14:30:00,188.44,188.62,187.34,188.62,10792.0,188.44,188.62,187.34,188.62,10792.0
2023-05-03 15:00:00,188.64,189.11,186.88,187.08,6895.0,188.64,189.11,186.88,187.08,6895.0
2023-05-03 15:30:00,186.95,187.45,186.53,186.8,26228.0,186.95,187.45,186.53,186.8,26228.0
2023-05-04 09:30:00,186.27,186.27,184.69,185.72,11352.0,186.27,186.27,184.69,185.72,11352.0
2023-05-04 10:00:00,185.62,186.31,185.47,185.48,8001.0,185.62,186.31,185.47,185.48,8001.0
2023-05-04 10:30:00,185.23,186.12,185.23,185.31,13407.0,185.23,186.12,185.23,185.31,13407.0
2023-05-04 11:00:00,185.22,185.31,184.35,184.48,5743.0,185.22,185.31,184.35,184.48,5743.0
2023-05-04 11:30:00,184.48,184.49,183.93,184.03,6505.0,184.48,184.49,183.93,184.03,6505.0
2023-05-04 12:00:00,183.91,184.13,183.67,183.76,6860.0,183.91,184.13,183.67,183.76,6860.0
2023-05-04 12:30:00,184.06,184.12,183.47,183.77,9275.0,184.06,184.12,183.47,183.77,9275.0
2023-05-04 13:00:00,183.8,185.03,183.65,185.03,20404.0,183.8,185.03,183.65,185.03,20404.0
2023-05-04 13:30:00,185.18,185.25,184.61,184.78,7830.0,185.18,185.25,184.61,184.78,7830.0
2023-05-04 14:00:00,184.86,184.86,183.93,183.93,4572.0,184.86,184.86,183.93,183.93,4572.0
2023-05-04 14:30:00,183.64,184.03,183.62,184.03,9075.0,183.64,184.03,183.62,184.03,9075.0
2023-05-04 15:00:00,184.01,184.4,183.83,184.24,9987.0,184.01,184.4,183.83,184.24,9987.0
2023-05-04 15:30:00,184.28,184.96,184.25,184.68,34731.0,184.28,184.96,184.25,184.68,34731.0
2023-05-05 09:30:00,185.55,185.91,183.94,185.3,25649.0,185.55,185.91,183.94,185.3,25649.0
2023-05-05 10:00:00,185.0,186.03,184.55,186.03,16163.0,185.0,186.03,184.55,186.03,16163.0
2023-05-05 10:30:00,186.2,186.61,185.56,185.56,3338.0,186.2,186.61,185.56,185.56,3338.0
2023-05-05 11:00:00,185.66,185.99,185.34,185.99,3300.0,185.66,185.99,185.34,185.99,3300.0
2023-05-05 11:30:00,185.95,186.5,185.88,186.5,3300.0,185.95,186.5,185.88,186.5,3300.0
2023-05-05 12:00:00,186.53,187.18,186.52,186.94,3077.0,186.53,187.18,186.52,186.94,3077.0
2023-05-05 12:30:00,187.3,187.3,186.78,187.22,2527.0,187.3,187.3,186.78,187.22,2527.0
2023-05-05 13:00:00,187.25,187.75,187.18,187.75,2900.0,187.25,187.75,187.18,187.75,2900.0
2023-05-05 13:30:00,187.82,188.37,187.75,187.99,5800.0,187.82,188.37,187.75,187.99,5800.0
2023-05-05 14:00:00,187.97,188.23,187.71,188.09,6824.0,187.97,188.23,187.71,188.09,6824.0
2023-05-05 14:30:00,188.11,188.76,187.94,188.33,8566.0,188.11,188.76,187.94,188.33,8566.0
2023-05-05 15:00:00,188.33,188.6,188.27,188.44,8664.0,188.33,188.6,188.27,188.44,8664.0
2023-05-05 15:30:00,188.4,188.53,187.75,187.89,54917.0,188.4,188.53,187.75,187.89,54917.0
2023-05-08 09:30:00,187.05,187.6,184.62,186.53,39530.0,187.05,187.6,184.62,186.53,39530.0
2023-05-08 10:00:00,186.43,187.19,186.38,186.62,5553.0,186.43,187.19,186.38,186.62,5553.0
2023-05-08 10:30:00,186.73,187.39,186.66,187.39,4800.0,186.73,187.39,186.66,187.39,4800.0
2023-05-08 11:00:00,187.59,188.13,187.45,188.0,7160.0,187.59,188.13,187.45,188.0,7160.0
2023-05-08 11:30:00,188.0,188.0,186.8,186.87,9400.0,188.0,188.0,186.8,186.87,9400.0
2023-05-08 12:00:00,186.91,187.55,186.91,187.0,5000.0,186.91,187.55,186.91,187.0,5000.0
2023-05-08 12:30:00,186.7,187.11,186.45,187.07,4642.0,186.7,187.11,186.45,187.07,4642.0
2023-05-08 13:00:00,187.26,187.49,186.93,187.02,10064.0,187.26,187.49,186.93,187.02,10064.0
2023-05-08 13:30:00,187.25,187.58,187.05,187.14,8673.0,187.25,187.58,187.05,187.14,8673.0
2023-05-08 14:00:00,187.2,187.36,186.56,187.14,8217.0,187.2,187.36,186.56,187.14,8217.0
2023-05-08 14:30:00,187.38,187.44,187.13,187.42,7607.0,187.38,187.44,187.13,187.42,7607.0
2023-05-08 15:00:00,187.47,187.62,187.18,187.2,8603.0,187.47,187.62,187.18,187.2,8603.0
2023-05-08 15:30:00,187.31,188.07,187.12,187.69,44147.0,187.31,188.07,187.12,187.69,44147.0
2023-05-09 09:30:00,186.2,187.96,185.55,187.95,5689.0,186.2,187.96,185.55,187.95,5689.0
2023-05-09 10:00:00,187.54,187.81,187.1,187.47,9143.0,187.54,187.81,187.1,187.47,9143.0
2023-05-09 10:30:00,187.5,188.14,187.5,187.51,13971.0,187.5,188.14,187.5,187.51,13971.0
2023-05-09 11:00:00,187.62,187.62,186.71,186.72,8259.0,187.62,187.62,186.71,186.72,8259.0
2023-05-09 11:30:00,186.78,187.06,186.53,186.53,3000.0,186.78,187.06,186.53,186.53,3000.0
2023-05-09 12:00:00,186.62,186.71,185.71,185.78,6206.0,186.62,186.71,185.71,185.78,6206.0
2023-05-09 12:30:00,185.77,186.24,185.58,186.23,20086.0,185.77,186.24,185.58,186.23,20086.0
2023-05-09 13:00:00,186.29,186.88,185.95,186.63,16111.0,186.29,186.88,185.95,186.63,16111.0
2023-05-09 13:30:00,186.67,186.8,186.39,186.53,11217.0,186.67,186.8,186.39,186.53,11217.0
2023-05-09 14:00:00,186.59,187.15,186.34,186.64,16409.0,186.59,187.15,186.34,186.64,16409.0
2023-05-09 14:30:00,186.48,186.58,185.49,185.9,10128.0,186.48,186.58,185.49,185.9,10128.0
2023-05-09 15:00:00,185.86,186.27,184.93,185.38,47574.0,185.86,186.27,184.93,185.38,47574.0
2023-05-09 15:30:00,185.54,185.58,183.54,184.04,87559.0,185.54,185.58,183.54,184.04,87559.0
2023-05-10 09:30:00,175.79,175.79,160.38,170.22,160286.0,175.79,175.79,160.38,170.22,160286.0
2023-05-10 10:00:00,169.99,171.91,169.17,171.59,145027.0,169.99,171.91,169.17,171.59,145027.0
2023-05-10 10:30:00,171.59,171.97,169.7,170.42,74758.0,171.59,171.97,169.7,170.42,74758.0
2023-05-10 11:00:00,170.56,171.4,170.32,171.24,60222.0,170.56,171.4,170.32,171.24,60222.0
2023-05-10 11:30:00,171.18,171.88,170.46,171.11,54727.0,171.18,171.88,170.46,171.11,54727.0
2023-05-10 12:00:00,171.09,171.48,170.86,171.31,30489.0,171.09,171.48,170.86,171.31,30489.0
2023-05-10 12:30:00,171.34,171.36,170.91,171.08,49007.0,171.34,171.36,170.91,171.08,49007.0
2023-05-10 13:00:00,171.08,171.63,170.86,171.09,52603.0,171.08,171.63,170.86,171.09,52603.0
2023-05-10 13:30:00,171.1,174.14,171.07,174.14,40565.0,171.1,174.14,171.07,174.14,40565.0
2023-05-10 14:00:00,174.06,174.88,173.9,174.54,43309.0,174.06,174.88,173.9,174.54,43309.0
2023-05-10 14:30:00,174.39,175.18,174.32,174.86,26737.0,174.39,175.18,174.32,174.86,26737.0
2023-05-10 15:00:00,174.83,175.35,174.76,175.1,49420.0,174.83,175.35,174.76,175.1,49420.0
2023-05-10 15:30:00,175.12,176.29,174.51,174.55,217536.0,175.12,176.29,174.51,174.55,217536.0
2023-05-11 09:30:00,172.99,173.15,170.04,172.81,80760.0,172.99,173.15,170.04,172.81,80760.0
2023-05-11 10:00:00,172.75,173.38,171.9,173.11,26890.0,172.75,173.38,171.9,173.11,26890.0
2023-05-11 10:30:00,172.94,172.96,171.9,172.26,37822.0,172.94,172.96,171.9,172.26,37822.0
2023-05-11 11:00:00,172.18,172.37,172.0,172.24,28988.0,172.18,172.37,172.0,172.24,28988.0
2023-05-11 11:30:00,172.35,172.6,171.98,172.59,42361.0,172.35,172.6,171.98,172.59,42361.0
2023-05-11 12:00:00,172.58,174.06,172.58,173.13,27906.0,172.58,174.06,172.58,173.13,27906.0
2023-05-11 12:30:00,173.17,173.63,172.39,172.69,14138.0,173.17,173.63,172.39,172.69,14138.0
2023-05-11 13:00:00,172.7,172.75,171.12,171.57,17805.0,172.7,172.75,171.12,171.57,17805.0
2023-05-11 13:30:00,171.57,172.18,171.08,171.24,19678.0,171.57,172.18,171.08,171.24,19678.0
2023-05-11 14:00:00,171.3,171.44,171.0,171.4,18611.0,171.3,171.44,171.0,171.4,18611.0
2023-05-11 14:30:00,171.35,172.02,171.05,171.97,17246.0,171.35,172.02,171.05,171.97,17246.0
2023-05-11 15:00:00,171.97,172.25,171.66,171.89,24713.0,171.97,172.25,171.66,171.89,24713.0
2023-05-11 15:30:00,171.86,172.89,171.74,172.76,183940.0,171.86,172.89,171.74,172.76,183940.0
2023-05-12 09:30:00,172.54,174.69,171.85,174.45,29684.0,172.54,174.69,171.85,174.45,29684.0
2023-05-12 10:00:00,174.44,174.44,172.41,172.66,14343.0,174.44,174.44,172.41,172.66,14343.0
2023-05-12 10:30:00,172.66,172.85,172.32,172.46,12633.0,172.66,172.85,172.32,172.46,12633.0
2023-05-12 11:00:00,172.5,172.88,172.37,172.47,25121.0,172.5,172.88,172.37,172.47,25121.0
2023-05-12 11:30:00,172.49,172.69,172.47,172.65,6983.0,172.49,172.69,172.47,172.65,6983.0
2023-05-12 12:00:00,172.53,172.62,172.01,172.53,51246.0,172.53,172.62,172.01,172.53,51246.0
2023-05-12 12:30:00,172.45,172.61,172.39,172.5,12895.0,172.45,172.61,172.39,172.5,12895.0
2023-05-12 13:00:00,172.56,172.57,171.87,172.05,20191.0,172.56,172.57,171.87,172.05,20191.0
2023-05-12 13:30:00,172.0,172.02,171.4,171.4,29705.0,172.0,172.02,171.4,171.4,29705.0
2023-05-12 14:00:00,171.4,171.43,170.33,170.62,11345.0,171.4,171.43,170.33,170.62,11345.0
2023-05-12 14:30:00,170.67,171.32,170.48,171.1,25551.0,170.67,171.32,170.48,171.1,25551.0
2023-05-12 15:00:00,171.17,171.81,171.0,171.48,17006.0,171.17,171.81,171.0,171.48,17006.0
2023-05-12 15:30:00,171.52,172.89,171.16,172.73,90859.0,171.52,172.89,171.16,172.73,90859.0
2023-05-15 09:30:00,172.63,173.71,171.6,172.98,13662.0,172.63,173.71,171.6,172.98,13662.0
2023-05-15 10:00:00,172.84,173.73,172.84,173.63,5516.0,172.84,173.73,172.84,173.63,5516.0
2023-05-15 10:30:00,173.79,173.92,172.76,172.76,9403.0,173.79,173.92,172.76,172.76,9403.0
2023-05-15 11:00:00,172.69,172.83,172.19,172.34,4861.0,172.69,172.83,172.19,172.34,4861.0
2023-05-15 11:30:00,172.19,172.56,172.03,172.53,5779.0,172.19,172.56,172.03,172.53,5779.0
2023-05-15 12:00:00,172.38,172.83,172.25,172.67,3340.0,172.38,172.83,172.25,172.67,3340.0
2023-05-15 12:30:00,172.64,172.72,172.31,172.71,1997.0,172.64,172.72,172.31,172.71,1997.0
2023-05-15 13:00:00,172.84,173.26,172.83,173.0,9301.0,172.84,173.26,172.83,173.0,9301.0
2023-05-15 13:30:00,172.83,172.9,172.33,172.6,11591.0,172.83,172.9,172.33,172.6,11591.0
2023-05-15 14:00:00,172.67,173.25,172.67,173.07,6228.0,172.67,173.25,172.67,173.07,6228.0
2023-05-15 14:30:00,173.08,173.52,173.07,173.52,4377.0,173.08,173.52,173.07,173.52,4377.0
2023-05-15 15:00:00,173.44,173.72,173.31,173.39,6980.0,173.44,173.72,173.31,173.39,6980.0
2023-05-15 15:30:00,173.39,173.55,172.43,173.29,35689.0,173.39,173.55,172.43,173.29,35689.0
2023-05-16 09:30:00,171.94,172.57,170.61,171.59,10582.0,171.94,172.57,170.61,171.59,10582.0
2023-05-16 10:00:00,171.34,171.5,170.51,170.94,7669.0,171.34,171.5,170.51,170.94,7669.0
2023-05-16 10:30:00,171.03,171.62,170.65,171.14,9929.0,171.03,171.62,170.65,171.14,9929.0
2023-05-16 11:00:00,171.1,171.66,170.94,171.66,11243.0,171.1,171.66,170.94,171.66,11243.0
2023-05-16 11:30:00,171.6,171.74,171.26,171.5,6896.0,171.6,171.74,171.26,171.5,6896.0
2023-05-16 12:00:00,171.51,171.85,171.19,171.25,3400.0,171.51,171.85,171.19,171.25,3400.0
2023-05-16 12:30:00,171.22,171.88,171.21,171.88,4206.0,171.22,171.88,171.21,171.88,4206.0
2023-05-16 13:00:00,171.91,171.91,171.03,171.35,5790.0,171.91,171.91,171.03,171.35,5790.0
2023-05-16 13:30:00,171.35,171.48,171.02,171.18,25287.0,171.35,171.48,171.02,171.18,25287.0
2023-05-16 14:00:00,171.15,171.31,170.67,171.14,5800.0,171.15,171.31,170.67,171.14,5800.0
2023-05-16 14:30:00,171.01,171.25,170.65,171.12,7928.0,171.01,171.25,170.65,171.12,7928.0
2023-05-16 15:00:00,171.18,171.24,170.82,171.09,28396.0,171.18,171.24,170.82,171.09,28396.0
2023-05-16 15:30:00,171.0,171.41,170.3,170.36,87936.0,171.0,171.41,170.3,170.36,87936.0
2023-05-17 09:30:00,170.63,171.12,168.03,168.37,24873.0,170.63,171.12,168.03,168.37,24873.0
2023-05-17 10:00:00,168.31,169.1,168.15,168.57,14905.0,168.31,169.1,168.15,168.57,14905.0
2023-05-17 10:30:00,168.67,168.84,167.47,168.13,11216.0,168.67,168.84,167.47,168.13,11216.0
2023-05-17 11:00:00,168.06,168.28,167.37,168.16,15462.0,168.06,168.28,167.37,168.16,15462.0
2023-05-17 11:30:00,167.91,168.79,167.84,168.71,7830.0,167.91,168.79,167.84,168.71,7830.0
2023-05-17 12:00:00,168.78,168.78,168.32,168.57,5215.0,168.78,168.78,168.32,168.57,5215.0
2023-05-17 12:30:00,168.57,169.19,168.57,168.89,6038.0,168.57,169.19,168.57,168.89,6038.0
2023-05-17 13:00:00,168.98,169.26,168.87,168.97,8038.0,168.98,169.26,168.87,168.97,8038.0
2023-05-17 13:30:00,168.97,169.54,168.97,169.07,5517.0,168.97,169.54,168.97,169.07,5517.0
2023-05-17 14:00:00,169.01,169.26,168.47,168.52,26185.0,169.01,169.26,168.47,168.52,26185.0
2023-05-17 14:30:00,168.39,168.58,167.98,168.05,12276.0,168.39,168.58,167.98,168.05,12276.0
2023-05-17 15:00:00,168.03,168.49,167.81,167.83,34404.0,168.03,168.49,167.81,167.83,34404.0
2023-05-17 15:30:00,167.83,168.25,167.0,167.92,124262.0,167.83,168.25,167.0,167.92,124262.0
2023-05-18 09:30:00,167.81,168.5,167.24,167.52,96435.0,167.81,168.5,167.24,167.52,96435.0
2023-05-18 10:00:00,167.75,168.49,167.58,168.28,15470.0,167.75,168.49,167.58,168.28,15470.0
2023-05-18 10:30:00,168.11,168.33,167.61,168.0,8866.0,168.11,168.33,167.61,168.0,8866.0
2023-05-18 11:00:00,167.96,168.13,167.51,167.51,7446.0,167.96,168.13,167.51,167.51,7446.0
2023-05-18 11:30:00,167.55,167.67,166.97,167.22,10823.0,167.55,167.67,166.97,167.22,10823.0
2023-05-18 12:00:00,167.01,167.12,165.87,165.92,8861.0,167.01,167.12,165.87,165.92,8861.0
2023-05-18 12:30:00,165.72,165.87,165.13,165.13,7284.0,165.72,165.87,165.13,165.13,7284.0
2023-05-18 13:00:00,165.38,165.54,164.58,164.58,14418.0,165.38,165.54,164.58,164.58,14418.0
2023-05-18 13:30:00,164.65,164.74,163.25,163.25,17764.0,164.65,164.74,163.25,163.25,17764.0
2023-05-18 14:00:00,163.42,163.78,162.99,163.61,21881.0,163.42,163.78,162.99,163.61,21881.0
2023-05-18 14:30:00,163.52,163.96,163.42,163.58,28257.0,163.52,163.96,163.42,163.58,28257.0
2023-05-18 15:00:00,163.6,163.89,162.91,163.32,27913.0,163.6,163.89,162.91,163.32,27913.0
2023-05-18 15:30:00,163.38,163.62,163.02,163.3,102015.0,163.38,163.62,163.02,163.3,102015.0
2023-05-19 09:30:00,163.99,165.7,163.95,165.57,85869.0,163.99,165.7,163.95,165.57,85869.0
2023-05-19 10:00:00,165.51,166.39,164.74,165.69,29120.0,165.51,166.39,164.74,165.69,29120.0
2023-05-19 10:30:00,165.98,165.98,165.17,165.44,15025.0,165.98,165.98,165.17,165.44,15025.0
2023-05-19 11:00:00,165.47,165.51,164.92,164.98,13771.0,165.47,165.51,164.92,164.98,13771.0
2023-05-19 11:30:00,165.0,165.41,164.34,164.99,14983.0,165.0,165.41,164.34,164.99,14983.0
2023-05-19 12:00:00,165.02,165.39,164.84,164.92,6053.0,165.02,165.39,164.84,164.92,6053.0
2023-05-19 12:30:00,164.96,165.51,164.95,165.5,7939.0,164.96,165.51,164.95,165.5,7939.0
2023-05-19 13:00:00,165.48,165.54,165.38,165.38,7048.0,165.48,165.54,165.38,165.38,7048.0
2023-05-19 13:30:00,165.39,165.44,164.9,165.22,22553.0,165.39,165.44,164.9,165.22,22553.0
2023-05-19 14:00:00,165.22,165.22,165.0,165.12,26522.0,165.22,165.22,165.0,165.12,26522.0
2023-05-19 14:30:00,165.14,165.66,165.1,165.35,17431.0,165.14,165.66,165.1,165.35,17431.0
2023-05-19 15:00:00,165.35,165.43,164.97,165.03,48898.0,165.35,165.43,164.97,165.03,48898.0
2023-05-19 15:30:00,165.0,165.0,162.94,163.45,81812.0,165.0,165.0,162.94,163.45,81812.0
2023-05-22 09:30:00,163.91,165.18,163.91,164.19,24332.0,163.91,165.18,163.91,164.19,24332.0
2023-05-22 10:00:00,164.32,164.8,164.01,164.8,8577.0,164.32,164.8,164.01,164.8,8577.0
2023-05-22 10:30:00,164.77,165.04,164.53,164.77,5170.0,164.77,165.04,164.53,164.77,5170.0
2023-05-22 11:00:00,164.74,164.85,163.83,163.94,29512.0,164.74,164.85,163.83,163.94,29512.0
2023-05-22 11:30:00,164.0,164.35,163.62,164.33,6518.0,164.0,164.35,163.62,164.33,6518.0
2023-05-22 12:00:00,164.34,164.59,163.9,163.97,25553.0,164.34,164.59,163.9,163.97,25553.0
2023-05-22 12:30:00,163.93,164.74,163.9,164.64,12435.0,163.93,164.74,163.9,164.64,12435.0
2023-05-22 13:00:00,164.8,164.94,164.5,164.52,7133.0,164.8,164.94,164.5,164.52,7133.0
2023-05-22 13:30:00,164.54,164.55,164.16,164.28,5485.0,164.54,164.55,164.16,164.28,5485.0
2023-05-22 14:00:00,164.35,164.6,164.25,164.47,6498.0,164.35,164.6,164.25,164.47,6498.0
2023-05-22 14:30:00,164.5,164.57,164.05,164.06,8857.0,164.5,164.57,164.05,164.06,8857.0
2023-05-22 15:00:00,164.16,164.16,163.36,163.41,9212.0,164.16,164.16,163.36,163.41,9212.0
2023-05-22 15:30:00,163.41,163.41,162.59,162.89,51171.0,163.41,163.41,162.59,162.89,51171.0
2023-05-23 09:30:00,161.59,161.8,159.13,161.08,58371.0,161.59,161.8,159.13,161.08,58371.0
2023-05-23 10:00:00,161.06,161.78,159.98,160.47,50977.0,161.06,161.78,159.98,160.47,50977.0
2023-05-23 10:30:00,160.11,160.55,159.41,159.75,8338.0,160.11,160.55,159.41,159.75,8338.0
2023-05-23 11:00:00,159.85,159.93,158.05,158.05,20018.0,159.85,159.93,158.05,158.05,20018.0
2023-05-23 11:30:00,158.16,158.88,157.75,158.75,73632.0,158.16,158.88,157.75,158.75,73632.0
2023-05-23 12:00:00,158.7,158.76,157.28,157.5,17537.0,158.7,158.76,157.28,157.5,17537.0
2023-05-23 12:30:00,157.49,157.49,156.33,156.42,14450.0,157.49,157.49,156.33,156.42,14450.0
2023-05-23 13:00:00,156.39,156.89,155.72,155.75,19561.0,156.39,156.89,155.72,155.75,19561.0
2023-05-23 13:30:00,155.78,156.29,155.57,156.16,17327.0,155.78,156.29,155.57,156.16,17327.0
2023-05-23 14:00:00,156.15,156.65,155.9,156.39,18754.0,156.15,156.65,155.9,156.39,18754.0
2023-05-23 14:30:00,156.4,156.7,156.17,156.3,14609.0,156.4,156.7,156.17,156.3,14609.0
2023-05-23 15:00:00,156.31,156.37,155.44,155.6,11713.0,156.31,156.37,155.44,155.6,11713.0
2023-05-23 15:30:00,155.69,156.2,155.1,155.18,59801.0,155.69,156.2,155.1,155.18,59801.0
2023-05-24 09:30:00,153.9,154.42,153.35,154.16,34381.0,153.9,154.42,153.35,154.16,34381.0
2023-05-24 10:00:00,154.07,154.92,153.5,154.92,21463.0,154.07,154.92,153.5,154.92,21463.0
2023-05-24 10:30:00,155.2,156.0,154.68,154.68,24411.0,155.2,156.0,154.68,154.68,24411.0
2023-05-24 11:00:00,154.68,156.05,154.35,155.95,13583.0,154.68,156.05,154.35,155.95,13583.0
2023-05-24 11:30:00,156.04,156.22,155.59,155.78,12273.0,156.04,156.22,155.59,155.78,12273.0
2023-05-24 12:00:00,155.79,156.46,155.79,156.46,8558.0,155.79,156.46,155.79,156.46,8558.0
2023-05-24 12:30:00,156.41,156.69,156.28,156.5,9045.0,156.41,156.69,156.28,156.5,9045.0
2023-05-24 13:00:00,156.61,157.1,156.41,157.0,9295.0,156.61,157.1,156.41,157.0,9295.0
2023-05-24 13:30:00,157.05,157.87,157.05,157.68,15416.0,157.05,157.87,157.05,157.68,15416.0
2023-05-24 14:00:00,157.7,158.05,157.51,157.6,11122.0,157.7,158.05,157.51,157.6,11122.0
2023-05-24 14:30:00,157.67,157.82,157.37,157.66,22962.0,157.67,157.82,157.37,157.66,22962.0
2023-05-24 15:00:00,157.62,158.14,157.41,157.91,19638.0,157.62,158.14,157.41,157.91,19638.0
2023-05-24 15:30:00,157.88,158.65,157.6,158.51,77805.0,157.88,158.65,157.6,158.51,77805.0
2023-05-25 09:30:00,158.03,158.03,155.88,156.88,11478.0,158.03,158.03,155.88,156.88,11478.0
2023-05-25 10:00:00,156.97,157.13,156.07,156.69,9762.0,156.97,157.13,156.07,156.69,9762.0
2023-05-25 10:30:00,156.5,156.95,156.25,156.94,11979.0,156.5,156.95,156.25,156.94,11979.0
2023-05-25 11:00:00,156.82,157.21,156.54,156.74,6142.0,156.82,157.21,156.54,156.74,6142.0
2023-05-25 11:30:00,156.63,157.06,156.44,157.03,16956.0,156.63,157.06,156.44,157.03,16956.0
2023-05-25 12:00:00,157.05,157.08,156.79,156.84,6311.0,157.05,157.08,156.79,156.84,6311.0
2023-05-25 12:30:00,156.84,157.07,156.62,156.85,9044.0,156.84,157.07,156.62,156.85,9044.0
2023-05-25 13:00:00,156.92,157.39,156.82,156.98,5889.0,156.92,157.39,156.82,156.98,5889.0
2023-05-25 13:30:00,157.12,157.26,157.01,157.06,5809.0,157.12,157.26,157.01,157.06,5809.0
2023-05-25 14:00:00,157.08,157.59,157.0,157.05,7111.0,157.08,157.59,157.0,157.05,7111.0
2023-05-25 14:30:00,157.03,157.21,156.84,157.14,13759.0,157.03,157.21,156.84,157.14,13759.0
2023-05-25 15:00:00,157.2,157.59,157.07,157.49,7715.0,157.2,157.59,157.07,157.49,7715.0
2023-05-25 15:30:00,157.4,158.3,157.37,157.97,57279.0,157.4,158.3,157.37,157.97,57279.0
2023-05-26 09:30:00,158.5,158.54,157.0,158.22,3333.0,158.5,158.54,157.0,158.22,3333.0
2023-05-26 10:00:00,158.22,158.5,157.42,158.31,20291.0,158.22,158.5,157.42,158.31,20291.0
2023-05-26 10:30:00,158.3,158.3,156.78,156.92,4028.0,158.3,158.3,156.78,156.92,4028.0
2023-05-26 11:00:00,156.95,157.7,156.95,157.56,12397.0,156.95,157.7,156.95,157.56,12397.0
2023-05-26 11:30:00,157.69,157.7,156.96,156.99,35657.0,157.69,157.7,156.96,156.99,35657.0
2023-05-26 12:00:00,156.89,157.34,156.64,157.25,12274.0,156.89,157.34,156.64,157.25,12274.0
2023-05-26 12:30:00,157.39,157.52,157.0,157.21,6889.0,157.39,157.52,157.0,157.21,6889.0
2023-05-26 13:00:00,157.25,157.27,156.72,156.96,3831.0,157.25,157.27,156.72,156.96,3831.0
2023-05-26 13:30:00,156.96,157.28,156.96,157.15,5818.0,156.96,157.28,156.96,157.15,5818.0
2023-05-26 14:00:00,157.16,157.37,156.94,157.33,7520.0,157.16,157.37,156.94,157.33,7520.0
2023-05-26 14:30:00,157.29,157.36,157.07,157.14,6908.0,157.29,157.36,157.07,157.14,6908.0
2023-05-26 15:00:00,157.17,157.47,157.17,157.22,14267.0,157.17,157.47,157.17,157.22,14267.0
2023-05-26 15:30:00,157.18,157.49,157.11,157.35,46062.0,157.18,157.49,157.11,157.35,46062.0
2023-05-30 09:30:00,157.87,159.12,157.21,157.25,16648.0,157.87,159.12,157.21,157.25,16648.0
2023-05-30 10:00:00,157.04,157.35,156.71,156.71,3812.0,157.04,157.35,156.71,156.71,3812.0
2023-05-30 10:30:00,156.46,157.14,156.45,156.56,7100.0,156.46,157.14,156.45,156.56,7100.0
2023-05-30 11:00:00,156.7,156.71,155.36,155.57,3900.0,156.7,156.71,155.36,155.57,3900.0
2023-05-30 11:30:00,155.56,156.34,155.56,156.29,6743.0,155.56,156.34,155.56,156.29,6743.0
2023-05-30 12:00:00,156.24,156.34,155.79,156.22,5314.0,156.24,156.34,155.79,156.22,5314.0
2023-05-30 12:30:00,156.18,156.19,155.44,156.1,4050.0,156.18,156.19,155.44,156.1,4050.0
2023-05-30 13:00:00,156.11,156.75,156.1,156.42,4887.0,156.11,156.75,156.1,156.42,4887.0
2023-05-30 13:30:00,156.36,156.77,156.19,156.36,4849.0,156.36,156.77,156.19,156.36,4849.0
2023-05-30 14:00:00,156.36,156.55,156.21,156.36,4297.0,156.36,156.55,156.21,156.36,4297.0
2023-05-30 14:30:00,156.39,156.5,156.06,156.22,5862.0,156.39,156.5,156.06,156.22,5862.0
2023-05-30 15:00:00,156.22,156.52,155.95,156.39,9309.0,156.22,156.52,155.95,156.39,9309.0
2023-05-30 15:30:00,156.48,156.79,156.02,156.12,38382.0,156.48,156.79,156.02,156.12,38382.0
2023-05-31 09:30:00,157.9,161.38,157.86,159.38,44874.0,157.9,161.38,157.86,159.38,44874.0
2023-05-31 10:00:00,159.15,159.84,158.33,158.49,18372.0,159.15,159.84,158.33,158.49,18372.0
2023-05-31 10:30:00,158.31,158.92,158.07,158.52,25030.0,158.31,158.92,158.07,158.52,25030.0
2023-05-31 11:00:00,158.75,158.88,157.7,157.83,23890.0,158.75,158.88,157.7,157.83,23890.0
2023-05-31 11:30:00,157.79,159.18,157.79,159.14,20204.0,157.79,159.18,157.79,159.14,20204.0
2023-05-31 12:00:00,159.21,160.64,159.2,160.53,8491.0,159.21,160.64,159.2,160.53,8491.0
2023-05-31 12:30:00,160.56,161.26,160.49,160.93,6946.0,160.56,161.26,160.49,160.93,6946.0
2023-05-31 13:00:00,160.92,160.92,160.27,160.39,6555.0,160.92,160.92,160.27,160.39,6555.0
2023-05-31 13:30:00,160.5,161.82,160.5,161.62,13967.0,160.5,161.82,160.5,161.62,13967.0
2023-05-31 14:00:00,161.54,162.22,161.35,162.21,8677.0,161.54,162.22,161.35,162.21,8677.0
2023-05-31 14:30:00,162.31,162.31,161.0,161.25,16510.0,162.31,162.31,161.0,161.25,16510.0
2023-05-31 15:00:00,161.2,161.37,160.74,161.3,16433.0,161.2,161.37,160.74,161.3,16433.0
2023-05-31 15:30:00,161.26,162.1,161.14,161.83,66309.0,161.26,162.1,161.14,161.83,66309.0
2023-06-01 09:30:00,161.82,162.7,160.87,161.02,8126.0,161.82,162.7,160.87,161.02,8126.0
2023-06-01 10:00:00,161.18,161.55,160.86,161.39,5650.0,161.18,161.55,160.86,161.39,5650.0
2023-06-01 10:30:00,161.52,162.49,161.47,162.05,5800.0,161.52,162.49,161.47,162.05,5800.0
2023-06-01 11:00:00,162.04,162.6,161.87,162.6,10764.0,162.04,162.6,161.87,162.6,10764.0
2023-06-01 11:30:00,162.47,163.32,162.37,163.32,14741.0,162.47,163.32,162.37,163.32,14741.0
2023-06-01 12:00:00,163.11,163.2,162.59,163.0,4385.0,163.11,163.2,162.59,163.0,4385.0
2023-06-01 12:30:00,163.13,163.94,162.85,163.92,9533.0,163.13,163.94,162.85,163.92,9533.0
2023-06-01 13:00:00,163.99,164.06,163.28,163.28,8829.0,163.99,164.06,163.28,163.28,8829.0
2023-06-01 13:30:00,163.25,164.17,163.25,163.93,12847.0,163.25,164.17,163.25,163.93,12847.0
2023-06-01 14:00:00,163.74,164.04,163.65,164.04,7479.0,163.74,164.04,163.65,164.04,7479.0
2023-06-01 14:30:00,164.03,164.8,163.93,164.71,11977.0,164.03,164.8,163.93,164.71,11977.0
2023-06-01 15:00:00,164.76,166.02,164.71,165.81,22960.0,164.76,166.02,164.71,165.81,22960.0
2023-06-01 15:30:00,165.81,165.9,164.92,165.44,88330.0,165.81,165.9,164.92,165.44,88330.0
2023-06-02 09:30:00,165.42,166.3,163.48,163.48,7513.0,165.42,166.3,163.48,163.48,7513.0
2023-06-02 10:00:00,163.42,164.13,163.38,164.13,7934.0,163.42,164.13,163.38,164.13,7934.0
2023-06-02 10:30:00,164.3,164.3,163.53,163.61,4109.0,164.3,164.3,163.53,163.61,4109.0
2023-06-02 11:00:00,163.76,163.91,163.18,163.52,7441.0,163.76,163.91,163.18,163.52,7441.0
2023-06-02 11:30:00,163.59,163.92,163.41,163.85,6906.0,163.59,163.92,163.41,163.85,6906.0
2023-06-02 12:00:00,163.75,163.75,163.4,163.73,5991.0,163.75,163.75,163.4,163.73,5991.0
2023-06-02 12:30:00,163.65,163.98,163.56,163.69,10172.0,163.65,163.98,163.56,163.69,10172.0
2023-06-02 13:00:00,163.78,163.79,162.54,162.74,12140.0,163.78,163.79,162.54,162.74,12140.0
2023-06-02 13:30:00,162.83,163.49,162.79,163.03,6816.0,162.83,163.49,162.79,163.03,6816.0
2023-06-02 14:00:00,163.09,163.98,163.09,163.97,8707.0,163.09,163.98,163.09,163.97,8707.0
2023-06-02 14:30:00,163.89,164.04,163.44,163.83,10451.0,163.89,164.04,163.44,163.83,10451.0
2023-06-02 15:00:00,163.9,164.01,163.1,163.19,16475.0,163.9,164.01,163.1,163.19,16475.0
2023-06-02 15:30:00,163.14,163.83,163.01,163.25,61787.0,163.14,163.83,163.01,163.25,61787.0
2023-06-05 09:30:00,160.55,163.9,160.55,163.82,8695.0,160.55,163.9,160.55,163.82,8695.0
2023-06-05 10:00:00,164.51,164.51,162.8,162.82,6760.0,164.51,164.51,162.8,162.82,6760.0
2023-06-05 10:30:00,162.63,163.18,161.98,163.17,15226.0,162.63,163.18,161.98,163.17,15226.0
2023-06-05 11:00:00,163.09,163.98,162.95,163.29,6050.0,163.09,163.98,162.95,163.29,6050.0
2023-06-05 11:30:00,163.36,164.2,163.25,163.93,10260.0,163.36,164.2,163.25,163.93,10260.0
2023-06-05 12:00:00,163.93,164.39,163.64,163.92,3823.0,163.93,164.39,163.64,163.92,3823.0
2023-06-05 12:30:00,164.16,164.41,163.88,164.41,3348.0,164.16,164.41,163.88,164.41,3348.0
2023-06-05 13:00:00,164.38,164.53,163.99,163.99,4100.0,164.38,164.53,163.99,163.99,4100.0
2023-06-05 13:30:00,164.04,164.57,164.04,164.52,3600.0,164.04,164.57,164.04,164.52,3600.0
2023-06-05 14:00:00,164.49,164.56,164.14,164.15,5525.0,164.49,164.56,164.14,164.15,5525.0
2023-06-05 14:30:00,164.15,164.5,163.77,164.46,7689.0,164.15,164.5,163.77,164.46,7689.0
2023-06-05 15:00:00,164.47,164.7,164.24,164.43,5917.0,164.47,164.7,164.24,164.43,5917.0
2023-06-05 15:30:00,164.4,164.8,164.38,164.71,66934.0,164.4,164.8,164.38,164.71,66934.0
2023-06-06 09:30:00,165.13,167.19,165.13,166.24,11978.0,165.13,167.19,165.13,166.24,11978.0
2023-06-06 10:00:00,166.06,167.57,166.06,166.6,11372.0,166.06,167.57,166.06,166.6,11372.0
2023-06-06 10:30:00,166.47,166.71,166.03,166.49,22656.0,166.47,166.71,166.03,166.49,22656.0
2023-06-06 11:00:00,166.72,167.27,166.63,167.27,13938.0,166.72,167.27,166.63,167.27,13938.0
2023-06-06 11:30:00,167.34,168.06,167.34,167.99,30778.0,167.34,168.06,167.34,167.99,30778.0
2023-06-06 12:00:00,167.91,168.61,167.85,168.28,35778.0,167.91,168.61,167.85,168.28,35778.0
2023-06-06 12:30:00,168.18,168.72,167.8,168.58,21169.0,168.18,168.72,167.8,168.58,21169.0
2023-06-06 13:00:00,168.66,169.47,168.66,169.28,28104.0,168.66,169.47,168.66,169.28,28104.0
2023-06-06 13:30:00,169.25,169.58,169.0,169.08,18413.0,169.25,169.58,169.0,169.08,18413.0
2023-06-06 14:00:00,169.04,169.22,167.71,167.79,13345.0,169.04,169.22,167.71,167.79,13345.0
2023-06-06 14:30:00,167.74,167.78,166.58,166.58,6871.0,167.74,167.78,166.58,166.58,6871.0
2023-06-06 15:00:00,166.58,167.1,166.57,166.75,12248.0,166.58,167.1,166.57,166.75,12248.0
2023-06-06 15:30:00,166.71,167.05,166.1,166.14,55610.0,166.71,167.05,166.1,166.14,55610.0
2023-06-07 09:30:00,166.1,167.33,166.0,167.2,19037.0,166.1,167.33,166.0,167.2,19037.0
2023-06-07 10:00:00,167.17,167.17,165.2,165.38,3772.0,167.17,167.17,165.2,165.38,3772.0
2023-06-07 10:30:00,165.15,165.52,164.87,165.45,11350.0,165.15,165.52,164.87,165.45,11350.0
2023-06-07 11:00:00,165.37,165.37,164.92,165.33,5015.0,165.37,165.37,164.92,165.33,5015.0
2023-06-07 11:30:00,165.31,165.85,164.69,164.69,25830.0,165.31,165.85,164.69,164.69,25830.0
2023-06-07 12:00:00,164.74,165.24,164.68,165.01,14393.0,164.74,165.24,164.68,165.01,14393.0
2023-06-07 12:30:00,165.25,165.79,165.19,165.24,12560.0,165.25,165.79,165.19,165.24,12560.0
2023-06-07 13:00:00,165.23,165.42,164.88,165.12,9079.0,165.23,165.42,164.88,165.12,9079.0
2023-06-07 13:30:00,165.14,165.15,164.84,164.99,10864.0,165.14,165.15,164.84,164.99,10864.0
2023-06-07 14:00:00,164.99,165.27,164.89,164.95,16345.0,164.99,165.27,164.89,164.95,16345.0
2023-06-07 14:30:00,164.97,165.07,164.59,164.85,9643.0,164.97,165.07,164.59,164.85,9643.0
2023-06-07 15:00:00,164.9,165.31,164.7,165.16,11102.0,164.9,165.31,164.7,165.16,11102.0
2023-06-07 15:30:00,165.21,165.31,164.05,164.17,66261.0,165.21,165.31,164.05,164.17,66261.0
2023-06-08 09:30:00,164.17,164.84,159.58,160.01,54719.0,164.17,164.84,159.58,160.01,54719.0
2023-06-08 10:00:00,160.0,160.32,158.93,159.24,52273.0,160.0,160.32,158.93,159.24,52273.0
2023-06-08 10:30:00,159.42,159.42,158.33,159.35,22861.0,159.42,159.42,158.33,159.35,22861.0
2023-06-08 11:00:00,159.29,159.78,157.62,158.0,26474.0,159.29,159.78,157.62,158.0,26474.0
2023-06-08 11:30:00,158.06,159.66,158.05,159.04,13755.0,158.06,159.66,158.05,159.04,13755.0
2023-06-08 12:00:00,159.04,159.57,158.77,159.48,9187.0,159.04,159.57,158.77,159.48,9187.0
2023-06-08 12:30:00,159.53,159.67,158.85,159.11,14595.0,159.53,159.67,158.85,159.11,14595.0
2023-06-08 13:00:00,159.19,159.19,157.54,157.8,10671.0,159.19,159.19,157.54,157.8,10671.0
2023-06-08 13:30:00,157.7,158.12,156.8,157.94,16213.0,157.7,158.12,156.8,157.94,16213.0
2023-06-08 14:00:00,158.09,158.4,157.78,158.13,16569.0,158.09,158.4,157.78,158.13,16569.0
2023-06-08 14:30:00,158.13,158.46,157.96,157.96,13314.0,158.13,158.46,157.96,157.96,13314.0
2023-06-08 15:00:00,158.02,158.25,157.46,157.47,27006.0,158.02,158.25,157.46,157.47,27006.0
2023-06-08 15:30:00,157.49,158.04,157.1,157.4,105908.0,157.49,158.04,157.1,157.4,105908.0
2023-06-09 09:30:00,157.37,158.71,156.54,156.59,10612.0,157.37,158.71,156.54,156.59,10612.0
2023-06-09 10:00:00,156.62,157.52,156.26,157.38,25409.0,156.62,157.52,156.26,157.38,25409.0
2023-06-09 10:30:00,157.34,157.49,156.14,156.73,10650.0,157.34,157.49,156.14,156.73,10650.0
2023-06-09 11:00:00,156.66,156.83,155.56,155.61,8135.0,156.66,156.83,155.56,155.61,8135.0
2023-06-09 11:30:00,155.52,156.22,155.52,155.92,9190.0,155.52,156.22,155.52,155.92,9190.0
2023-06-09 12:00:00,155.93,155.98,155.56,155.56,8485.0,155.93,155.98,155.56,155.56,8485.0
2023-06-09 12:30:00,155.67,155.67,155.08,155.15,7170.0,155.67,155.67,155.08,155.15,7170.0
2023-06-09 13:00:00,155.34,155.62,154.95,155.34,7883.0,155.34,155.62,154.95,155.34,7883.0
2023-06-09 13:30:00,155.38,155.66,155.18,155.41,12647.0,155.38,155.66,155.18,155.41,12647.0
2023-06-09 14:00:00,155.34,155.69,154.87,155.46,77864.0,155.34,155.69,154.87,155.46,77864.0
2023-06-09 14:30:00,155.45,156.41,155.2,156.0,26832.0,155.45,156.41,155.2,156.0,26832.0
2023-06-09 15:00:00,156.03,156.39,155.98,156.25,45658.0,156.03,156.39,155.98,156.25,45658.0
2023-06-09 15:30:00,156.27,156.52,155.91,156.27,101744.0,156.27,156.52,155.91,156.27,101744.0
2023-06-12 09:30:00,156.56,157.58,156.03,156.57,13340.0,156.56,157.58,156.03,156.57,13340.0
2023-06-12 10:00:00,156.56,156.81,156.29,156.81,6004.0,156.56,156.81,156.29,156.81,6004.0
2023-06-12 10:30:00,156.75,156.87,155.28,155.41,16233.0,156.75,156.87,155.28,155.41,16233.0
2023-06-12 11:00:00,155.55,156.32,155.44,156.12,6625.0,155.55,156.32,155.44,156.12,6625.0
2023-06-12 11:30:00,156.16,156.77,156.16,156.77,4816.0,156.16,156.77,156.16,156.77,4816.0
2023-06-12 12:00:00,156.74,156.78,156.13,156.61,4200.0,156.74,156.78,156.13,156.61,4200.0
2023-06-12 12:30:00,156.54,156.78,156.43,156.56,5636.0,156.54,156.78,156.43,156.56,5636.0
2023-06-12 13:00:00,156.5,156.77,156.29,156.33,12135.0,156.5,156.77,156.29,156.33,12135.0
2023-06-12 13:30:00,156.37,156.76,156.08,156.74,10189.0,156.37,156.76,156.08,156.74,10189.0
2023-06-12 14:00:00,156.82,157.17,156.44,156.55,5990.0,156.82,157.17,156.44,156.55,5990.0
2023-06-12 14:30:00,156.5,156.95,156.47,156.95,7313.0,156.5,156.95,156.47,156.95,7313.0
2023-06-12 15:00:00,156.95,157.41,156.65,156.89,24104.0,156.95,157.41,156.65,156.89,24104.0
2023-06-12 15:30:00,156.96,157.1,156.57,156.89,92775.0,156.96,157.1,156.57,156.89,92775.0
2023-06-13 09:30:00,156.64,158.18,156.15,158.08,18656.0,156.64,158.18,156.15,158.08,18656.0
2023-06-13 10:00:00,157.98,158.29,157.24,158.25,25129.0,157.98,158.29,157.24,158.25,25129.0
2023-06-13 10:30:00,158.23,158.95,157.99,158.75,36905.0,158.23,158.95,157.99,158.75,36905.0
2023-06-13 11:00:00,158.74,159.64,158.41,159.63,13823.0,158.74,159.64,158.41,159.63,13823.0
2023-06-13 11:30:00,159.67,159.73,159.19,159.5,12477.0,159.67,159.73,159.19,159.5,12477.0
2023-06-13 12:00:00,159.49,160.0,159.39,159.43,7243.0,159.49,160.0,159.39,159.43,7243.0
2023-06-13 12:30:00,159.4,160.52,159.37,160.46,43853.0,159.4,160.52,159.37,160.46,43853.0
2023-06-13 13:00:00,160.46,160.71,160.18,160.58,9128.0,160.46,160.71,160.18,160.58,9128.0
2023-06-13 13:30:00,160.61,160.88,160.55,160.84,9052.0,160.61,160.88,160.55,160.84,9052.0
2023-06-13 14:00:00,160.84,160.92,160.1,160.1,23140.0,160.84,160.92,160.1,160.1,23140.0
2023-06-13 14:30:00,160.11,160.34,159.95,159.97,9695.0,160.11,160.34,159.95,159.97,9695.0
2023-06-13 15:00:00,160.08,160.5,159.99,160.0,11752.0,160.08,160.5,159.99,160.0,11752.0
2023-06-13 15:30:00,160.0,160.51,159.92,160.09,62627.0,160.0,160.51,159.92,160.09,62627.0
2023-06-14 09:30:00,161.0,165.65,161.0,164.63,50093.0,161.0,165.65,161.0,164.63,50093.0
2023-06-14 10:00:00,164.74,165.55,163.44,163.49,15699.0,164.74,165.55,163.44,163.49,15699.0
2023-06-14 10:30:00,163.6,163.98,163.09,163.33,7191.0,163.6,163.98,163.09,163.33,7191.0
2023-06-14 11:00:00,163.29,163.75,163.14,163.5,9258.0,163.29,163.75,163.14,163.5,9258.0
2023-06-14 11:30:00,163.44,163.75,163.18,163.45,8845.0,163.44,163.75,163.18,163.45,8845.0
2023-06-14 12:00:00,163.52,163.63,163.17,163.35,5157.0,163.52,163.63,163.17,163.35,5157.0
2023-06-14 12:30:00,163.42,163.72,163.2,163.44,4329.0,163.42,163.72,163.2,163.44,4329.0
2023-06-14 13:00:00,163.27,163.53,162.59,162.72,6765.0,163.27,163.53,162.59,162.72,6765.0
2023-06-14 13:30:00,162.64,162.73,161.61,161.61,8305.0,162.64,162.73,161.61,161.61,8305.0
2023-06-14 14:00:00,161.59,162.0,161.23,161.53,9008.0,161.59,162.0,161.23,161.53,9008.0
2023-06-14 14:30:00,161.42,162.66,161.23,162.16,8702.0,161.42,162.66,161.23,162.16,8702.0
2023-06-14 15:00:00,162.21,162.55,161.36,161.95,12061.0,162.21,162.55,161.36,161.95,12061.0
2023-06-14 15:30:00,161.95,162.05,160.75,161.5,38344.0,161.95,162.05,160.75,161.5,38344.0
2023-06-15 09:30:00,161.44,161.74,160.89,161.66,16786.0,161.44,161.74,160.89,161.66,16786.0
2023-06-15 10:00:00,161.67,161.7,160.83,161.7,7653.0,161.67,161.7,160.83,161.7,7653.0
2023-06-15 10:30:00,161.58,161.99,161.12,161.66,23505.0,161.58,161.99,161.12,161.66,23505.0
2023-06-15 11:00:00,161.86,162.76,161.74,162.52,3692.0,161.86,162.76,161.74,162.52,3692.0
2023-06-15 11:30:00,162.64,162.8,162.17,162.64,6476.0,162.64,162.8,162.17,162.64,6476.0
2023-06-15 12:00:00,162.59,163.08,162.59,162.84,2962.0,162.59,163.08,162.59,162.84,2962.0
2023-06-15 12:30:00,162.78,162.78,161.87,162.16,3096.0,162.78,162.78,161.87,162.16,3096.0
2023-06-15 13:00:00,162.31,162.31,161.85,161.88,2700.0,162.31,162.31,161.85,161.88,2700.0
2023-06-15 13:30:00,162.0,162.25,161.8,162.24,4670.0,162.0,162.25,161.8,162.24,4670.0
2023-06-15 14:00:00,162.32,163.06,162.2,163.05,5400.0,162.32,163.06,162.2,163.05,5400.0
2023-06-15 14:30:00,163.12,163.78,162.88,163.71,21242.0,163.12,163.78,162.88,163.71,21242.0
2023-06-15 15:00:00,163.67,164.14,163.5,163.59,13335.0,163.67,164.14,163.5,163.59,13335.0
2023-06-15 15:30:00,163.89,164.2,163.1,163.2,57299.0,163.89,164.2,163.1,163.2,57299.0
2023-06-16 09:30:00,164.82,165.08,163.28,163.31,27997.0,164.82,165.08,163.28,163.31,27997.0
2023-06-16 10:00:00,163.57,163.92,162.59,163.14,5800.0,163.57,163.92,162.59,163.14,5800.0
2023-06-16 10:30:00,163.39,163.72,163.21,163.41,24889.0,163.39,163.72,163.21,163.41,24889.0
2023-06-16 11:00:00,163.29,163.29,162.19,162.19,1947.0,163.29,163.29,162.19,162.19,1947.0
2023-06-16 11:30:00,162.19,162.54,161.93,162.54,3963.0,162.19,162.54,161.93,162.54,3963.0
2023-06-16 12:00:00,162.67,162.8,162.11,162.11,3012.0,162.67,162.8,162.11,162.11,3012.0
2023-06-16 12:30:00,162.26,162.26,161.39,161.39,4146.0,162.26,162.26,161.39,161.39,4146.0
2023-06-16 13:00:00,161.22,161.28,160.93,161.03,7342.0,161.22,161.28,160.93,161.03,7342.0
2023-06-16 13:30:00,161.03,161.37,160.93,161.0,6978.0,161.03,161.37,160.93,161.0,6978.0
2023-06-16 14:00:00,160.94,160.94,160.65,160.65,4224.0,160.94,160.94,160.65,160.65,4224.0
2023-06-16 14:30:00,160.65,161.02,160.65,160.83,41633.0,160.65,161.02,160.65,160.83,41633.0
2023-06-16 15:00:00,160.84,160.91,160.65,160.67,14819.0,160.84,160.91,160.65,160.67,14819.0
2023-06-16 15:30:00,160.78,161.84,160.65,161.46,42588.0,160.78,161.84,160.65,161.46,42588.0
2023-06-20 09:30:00,159.93,161.55,159.39,160.94,9133.0,159.93,161.55,159.39,160.94,9133.0
2023-06-20 10:00:00,161.27,161.27,159.83,159.88,7295.0,161.27,161.27,159.83,159.88,7295.0
2023-06-20 10:30:00,159.93,160.33,159.89,160.11,4986.0,159.93,160.33,159.89,160.11,4986.0
2023-06-20 11:00:00,160.19,161.02,160.19,160.85,4896.0,160.19,161.02,160.19,160.85,4896.0
2023-06-20 11:30:00,160.92,161.6,160.91,161.59,2800.0,160.92,161.6,160.91,161.59,2800.0
2023-06-20 12:00:00,161.62,162.21,161.3,162.06,12072.0,161.62,162.21,161.3,162.06,12072.0
2023-06-20 12:30:00,162.13,162.48,162.11,162.44,2002.0,162.13,162.48,162.11,162.44,2002.0
2023-06-20 13:00:00,162.66,163.5,162.66,163.16,5055.0,162.66,163.5,162.66,163.16,5055.0
2023-06-20 13:30:00,163.13,163.45,163.0,163.44,7877.0,163.13,163.45,163.0,163.44,7877.0
2023-06-20 14:00:00,163.5,164.02,163.5,163.81,10111.0,163.5,164.02,163.5,163.81,10111.0
2023-06-20 14:30:00,163.84,164.3,163.83,163.89,17384.0,163.84,164.3,163.83,163.89,17384.0
2023-06-20 15:00:00,163.87,163.92,163.67,163.86,9727.0,163.87,163.92,163.67,163.86,9727.0
2023-06-20 15:30:00,163.86,164.83,163.69,164.35,29238.0,163.86,164.83,163.69,164.35,29238.0
2023-06-21 09:30:00,164.33,165.34,163.36,164.18,38384.0,164.33,165.34,163.36,164.18,38384.0
2023-06-21 10:00:00,164.41,164.52,163.89,163.98,5320.0,164.41,164.52,163.89,163.98,5320.0
2023-06-21 10:30:00,164.15,164.15,163.42,163.51,7470.0,164.15,164.15,163.42,163.51,7470.0
2023-06-21 11:00:00,163.73,163.92,163.14,163.64,13891.0,163.73,163.92,163.14,163.64,13891.0
2023-06-21 11:30:00,163.72,164.1,163.4,163.4,5237.0,163.72,164.1,163.4,163.4,5237.0
2023-06-21 12:00:00,163.55,163.55,162.53,162.56,6650.0,163.55,163.55,162.53,162.56,6650.0
2023-06-21 12:30:00,162.72,162.98,162.67,162.98,4600.0,162.72,162.98,162.67,162.98,4600.0
2023-06-21 13:00:00,162.95,163.65,162.89,163.43,5112.0,162.95,163.65,162.89,163.43,5112.0
2023-06-21 13:30:00,163.33,163.65,163.11,163.53,6436.0,163.33,163.65,163.11,163.53,6436.0
2023-06-21 14:00:00,163.62,163.82,163.51,163.73,5631.0,163.62,163.82,163.51,163.73,5631.0
2023-06-21 14:30:00,163.8,163.85,163.15,163.25,5850.0,163.8,163.85,163.15,163.25,5850.0
2023-06-21 15:00:00,163.19,163.57,162.8,163.57,7179.0,163.19,163.57,162.8,163.57,7179.0
2023-06-21 15:30:00,163.52,163.53,162.98,163.11,21710.0,163.52,163.53,162.98,163.11,21710.0
2023-06-22 09:30:00,162.89,162.89,161.17,162.77,29888.0,162.89,162.89,161.17,162.77,29888.0
2023-06-22 10:00:00,162.78,163.76,162.43,163.76,4999.0,162.78,163.76,162.43,163.76,4999.0
2023-06-22 10:30:00,163.59,163.84,163.16,163.29,4311.0,163.59,163.84,163.16,163.29,4311.0
2023-06-22 11:00:00,163.34,164.1,163.15,164.1,5149.0,163.34,164.1,163.15,164.1,5149.0
2023-06-22 11:30:00,163.97,164.49,163.55,163.55,5167.0,163.97,164.49,163.55,163.55,5167.0
2023-06-22 12:00:00,163.63,163.63,162.95,162.96,2800.0,163.63,163.63,162.95,162.96,2800.0
2023-06-22 12:30:00,163.08,163.08,162.32,162.35,3903.0,163.08,163.08,162.32,162.35,3903.0
2023-06-22 13:00:00,162.49,162.51,162.17,162.25,3008.0,162.49,162.51,162.17,162.25,3008.0
2023-06-22 13:30:00,162.24,162.81,162.23,162.81,5907.0,162.24,162.81,162.23,162.81,5907.0
2023-06-22 14:00:00,162.83,162.97,162.56,162.69,4063.0,162.83,162.97,162.56,162.69,4063.0
2023-06-22 14:30:00,162.57,162.79,162.5,162.53,3252.0,162.57,162.79,162.5,162.53,3252.0
2023-06-22 15:00:00,162.59,162.8,162.38,162.38,3921.0,162.59,162.8,162.38,162.38,3921.0
2023-06-22 15:30:00,162.22,162.4,162.04,162.16,14267.0,162.22,162.4,162.04,162.16,14267.0
2023-06-23 09:30:00,162.13,162.13,160.5,161.64,14591.0,162.13,162.13,160.5,161.64,14591.0
2023-06-23 10:00:00,161.74,162.17,161.73,162.17,1787.0,161.74,162.17,161.73,162.17,1787.0
2023-06-23 10:30:00,162.36,162.45,161.62,161.94,2905.0,162.36,162.45,161.62,161.94,2905.0
2023-06-23 11:00:00,162.12,162.28,161.6,162.14,14074.0,162.12,162.28,161.6,162.14,14074.0
2023-06-23 11:30:00,162.0,162.73,161.94,162.68,5709.0,162.0,162.73,161.94,162.68,5709.0
2023-06-23 12:00:00,162.8,163.5,162.8,163.45,4301.0,162.8,163.5,162.8,163.45,4301.0
2023-06-23 12:30:00,163.54,163.62,163.31,163.47,2700.0,163.54,163.62,163.31,163.47,2700.0
2023-06-23 13:00:00,163.63,163.76,163.4,163.43,3400.0,163.63,163.76,163.4,163.43,3400.0
2023-06-23 13:30:00,163.51,163.86,163.37,163.51,49718.0,163.51,163.86,163.37,163.51,49718.0
2023-06-23 14:00:00,163.51,163.51,162.56,162.88,17480.0,163.51,163.51,162.56,162.88,17480.0
2023-06-23 14:30:00,162.85,162.85,161.9,162.26,26026.0,162.85,162.85,161.9,162.26,26026.0
2023-06-23 15:00:00,162.25,162.6,161.99,162.54,12841.0,162.25,162.6,161.99,162.54,12841.0
2023-06-23 15:30:00,162.63,162.87,161.28,162.03,39225.0,162.63,162.87,161.28,162.03,39225.0
2023-06-26 09:30:00,161.35,161.53,160.12,160.25,5242.0,161.35,161.53,160.12,160.25,5242.0
2023-06-26 10:00:00,160.09,160.32,159.69,160.08,6970.0,160.09,160.32,159.69,160.08,6970.0
2023-06-26 10:30:00,160.0,160.4,159.96,160.4,3036.0,160.0,160.4,159.96,160.4,3036.0
2023-06-26 11:00:00,160.39,160.6,159.94,160.06,4715.0,160.39,160.6,159.94,160.06,4715.0
2023-06-26 11:30:00,160.02,160.56,159.96,160.54,6735.0,160.02,160.56,159.96,160.54,6735.0
2023-06-26 12:00:00,160.57,160.57,160.1,160.11,2100.0,160.57,160.57,160.1,160.11,2100.0
2023-06-26 12:30:00,160.0,160.65,159.91,160.61,7031.0,160.0,160.65,159.91,160.61,7031.0
2023-06-26 13:00:00,160.68,160.68,160.21,160.22,4481.0,160.68,160.68,160.21,160.22,4481.0
2023-06-26 13:30:00,160.23,160.23,159.96,160.0,5852.0,160.23,160.23,159.96,160.0,5852.0
2023-06-26 14:00:00,160.0,160.13,159.92,160.09,10063.0,160.0,160.13,159.92,160.09,10063.0
2023-06-26 14:30:00,160.12,164.24,160.12,164.22,103061.0,160.12,164.24,160.12,164.22,103061.0
2023-06-26 15:00:00,164.08,164.41,162.64,163.5,92386.0,164.08,164.41,162.64,163.5,92386.0
2023-06-26 15:30:00,163.28,164.36,162.57,162.73,113949.0,163.28,164.36,162.57,162.73,113949.0
2023-06-27 09:30:00,161.94,161.97,159.15,159.15,89508.0,161.94,161.97,159.15,159.15,89508.0
2023-06-27 10:00:00,159.38,160.13,158.72,160.02,74184.0,159.38,160.13,158.72,160.02,74184.0
2023-06-27 10:30:00,160.06,160.6,159.92,160.31,24798.0,160.06,160.6,159.92,160.31,24798.0
2023-06-27 11:00:00,160.43,162.39,160.21,162.31,18567.0,160.43,162.39,160.21,162.31,18567.0
2023-06-27 11:30:00,162.31,162.4,161.65,161.94,9835.0,162.31,162.4,161.65,161.94,9835.0
2023-06-27 12:00:00,161.95,162.21,161.67,161.9,19098.0,161.95,162.21,161.67,161.9,19098.0
2023-06-27 12:30:00,161.79,161.79,160.84,160.88,5900.0,161.79,161.79,160.84,160.88,5900.0
2023-06-27 13:00:00,160.95,160.95,160.05,160.39,8134.0,160.95,160.95,160.05,160.39,8134.0
2023-06-27 13:30:00,160.46,161.79,160.3,161.7,9069.0,160.46,161.79,160.3,161.7,9069.0
2023-06-27 14:00:00,161.8,162.0,161.42,161.68,6268.0,161.8,162.0,161.42,161.68,6268.0
2023-06-27 14:30:00,161.78,162.16,161.61,161.74,7445.0,161.78,162.16,161.61,161.74,7445.0
2023-06-27 15:00:00,161.7,162.37,161.54,162.24,11686.0,161.7,162.37,161.54,162.24,11686.0
2023-06-27 15:30:00,162.2,162.49,161.62,162.21,45951.0,162.2,162.49,161.62,162.21,45951.0
2023-06-28 09:30:00,162.2,162.28,161.72,162.18,5554.0,162.2,162.28,161.72,162.18,5554.0
2023-06-28 10:00:00,162.25,162.25,161.09,161.09,2500.0,162.25,162.25,161.09,161.09,2500.0
2023-06-28 10:30:00,161.2,161.71,160.99,161.01,4805.0,161.2,161.71,160.99,161.01,4805.0
2023-06-28 11:00:00,160.89,160.89,159.99,160.2,4090.0,160.89,160.89,159.99,160.2,4090.0
2023-06-28 11:30:00,160.3,160.35,159.95,160.35,25121.0,160.3,160.35,159.95,160.35,25121.0
2023-06-28 12:00:00,160.33,160.39,160.0,160.14,3000.0,160.33,160.39,160.0,160.14,3000.0
2023-06-28 12:30:00,160.14,160.14,159.92,159.94,6900.0,160.14,160.14,159.92,159.94,6900.0
2023-06-28 13:00:00,160.08,160.25,160.0,160.17,4496.0,160.08,160.25,160.0,160.17,4496.0
2023-06-28 13:30:00,160.26,160.37,159.99,160.36,5125.0,160.26,160.37,159.99,160.36,5125.0
2023-06-28 14:00:00,160.32,160.82,160.32,160.82,3730.0,160.32,160.82,160.32,160.82,3730.0
2023-06-28 14:30:00,160.9,160.9,160.44,160.66,2900.0,160.9,160.9,160.44,160.66,2900.0
2023-06-28 15:00:00,160.69,161.13,160.47,160.92,7222.0,160.69,161.13,160.47,160.92,7222.0
2023-06-28 15:30:00,160.82,160.84,159.98,160.25,55357.0,160.82,160.84,159.98,160.25,55357.0
2023-06-29 09:30:00,162.5,163.21,160.51,162.79,29192.0,162.5,163.21,160.51,162.79,29192.0
2023-06-29 10:00:00,162.8,162.82,161.6,162.55,22849.0,162.8,162.82,161.6,162.55,22849.0
2023-06-29 10:30:00,162.46,163.85,162.46,163.21,23566.0,162.46,163.85,162.46,163.21,23566.0
2023-06-29 11:00:00,163.29,164.77,163.29,164.7,37218.0,163.29,164.77,163.29,164.7,37218.0
2023-06-29 11:30:00,164.7,164.81,164.13,164.41,15781.0,164.7,164.81,164.13,164.41,15781.0
2023-06-29 12:00:00,164.38,165.54,164.2,165.53,11337.0,164.38,165.54,164.2,165.53,11337.0
2023-06-29 12:30:00,165.46,165.93,165.26,165.55,9897.0,165.46,165.93,165.26,165.55,9897.0
2023-06-29 13:00:00,165.52,165.54,164.46,164.72,5443.0,165.52,165.54,164.46,164.72,5443.0
2023-06-29 13:30:00,164.62,164.62,163.7,163.7,4790.0,164.62,164.62,163.7,163.7,4790.0
2023-06-29 14:00:00,163.71,163.74,163.12,163.31,3619.0,163.71,163.74,163.12,163.31,3619.0
2023-06-29 14:30:00,163.21,164.04,163.01,163.84,9024.0,163.21,164.04,163.01,163.84,9024.0
2023-06-29 15:00:00,163.86,165.02,163.76,165.0,15877.0,163.86,165.02,163.76,165.0,15877.0
2023-06-29 15:30:00,165.03,165.76,164.74,165.64,56223.0,165.03,165.76,164.74,165.64,56223.0
2023-06-30 09:30:00,166.25,167.04,165.57,166.16,24114.0,166.25,167.04,165.57,166.16,24114.0
2023-06-30 10:00:00,165.92,166.37,165.39,165.69,7236.0,165.92,166.37,165.39,165.69,7236.0
2023-06-30 10:30:00,165.66,165.73,164.72,165.25,11969.0,165.66,165.73,164.72,165.25,11969.0
2023-06-30 11:00:00,165.41,166.12,165.29,165.29,29632.0,165.41,166.12,165.29,165.29,29632.0
2023-06-30 11:30:00,165.18,165.34,164.79,165.17,7235.0,165.18,165.34,164.79,165.17,7235.0
2023-06-30 12:00:00,165.32,165.67,165.15,165.41,3816.0,165.32,165.67,165.15,165.41,3816.0
2023-06-30 12:30:00,165.49,166.06,165.49,165.9,7606.0,165.49,166.06,165.49,165.9,7606.0
2023-06-30 13:00:00,165.83,166.04,165.22,165.22,4745.0,165.83,166.04,165.22,165.22,4745.0
2023-06-30 13:30:00,165.36,165.66,165.13,165.66,8321.0,165.36,165.66,165.13,165.66,8321.0
2023-06-30 14:00:00,165.67,165.79,165.18,165.74,8616.0,165.67,165.79,165.18,165.74,8616.0
2023-06-30 14:30:00,165.74,165.97,165.48,165.48,5882.0,165.74,165.97,165.48,165.48,5882.0
2023-06-30 15:00:00,165.58,165.83,165.16,165.36,8507.0,165.58,165.83,165.16,165.36,8507.0
2023-06-30 15:30:00,165.2,165.2,164.32,164.59,54145.0,165.2,165.2,164.32,164.59,54145.0
2023-07-03 09:30:00,164.16,164.16,162.26,162.95,10261.0,164.16,164.16,162.26,162.95,10261.0
2023-07-03 10:00:00,162.75,163.05,162.18,162.81,6752.0,162.75,163.05,162.18,162.81,6752.0
2023-07-03 10:30:00,162.79,163.24,162.02,162.87,9527.0,162.79,163.24,162.02,162.87,9527.0
2023-07-03 11:00:00,162.88,162.96,161.95,161.95,6813.0,162.88,162.96,161.95,161.95,6813.0
2023-07-03 11:30:00,161.93,161.93,160.97,160.97,7073.0,161.93,161.93,160.97,160.97,7073.0
2023-07-03 12:00:00,160.95,161.43,160.7,161.23,14483.0,160.95,161.43,160.7,161.23,14483.0
2023-07-03 12:30:00,161.23,161.32,160.72,161.03,40417.0,161.23,161.32,160.72,161.03,40417.0
2023-07-05 09:30:00,160.71,160.75,159.97,160.13,16487.0,160.71,160.75,159.97,160.13,16487.0
2023-07-05 10:00:00,160.22,160.35,159.9,160.04,22537.0,160.22,160.35,159.9,160.04,22537.0
2023-07-05 10:30:00,160.13,160.37,159.84,160.09,21115.0,160.13,160.37,159.84,160.09,21115.0
2023-07-05 11:00:00,160.12,160.35,159.98,160.1,11506.0,160.12,160.35,159.98,160.1,11506.0
2023-07-05 11:30:00,160.1,160.34,160.02,160.3,19398.0,160.1,160.34,160.02,160.3,19398.0
2023-07-05 12:00:00,160.3,160.35,159.96,160.09,9872.0,160.3,160.35,159.96,160.09,9872.0
2023-07-05 12:30:00,160.09,160.43,159.96,160.33,13742.0,160.09,160.43,159.96,160.33,13742.0
2023-07-05 13:00:00,160.26,160.48,160.13,160.27,7418.0,160.26,160.48,160.13,160.27,7418.0
2023-07-05 13:30:00,160.2,160.31,159.89,160.0,40950.0,160.2,160.31,159.89,160.0,40950.0
2023-07-05 14:00:00,160.0,160.1,159.82,160.07,15060.0,160.0,160.1,159.82,160.07,15060.0
2023-07-05 14:30:00,160.05,160.53,160.04,160.2,13706.0,160.05,160.53,160.04,160.2,13706.0
2023-07-05 15:00:00,160.15,161.02,160.15,161.02,16756.0,160.15,161.02,160.15,161.02,16756.0
2023-07-05 15:30:00,161.1,161.31,160.49,161.2,28525.0,161.1,161.31,160.49,161.2,28525.0
2023-07-06 09:30:00,159.46,159.84,158.88,159.41,11680.0,159.46,159.84,158.88,159.41,11680.0
2023-07-06 10:00:00,159.3,159.82,158.88,159.53,21406.0,159.3,159.82,158.88,159.53,21406.0
2023-07-06 10:30:00,159.35,159.35,158.16,158.16,26725.0,159.35,159.35,158.16,158.16,26725.0
2023-07-06 11:00:00,158.28,158.37,157.31,157.31,5047.0,158.28,158.37,157.31,157.31,5047.0
2023-07-06 11:30:00,157.34,157.9,157.12,157.22,39376.0,157.34,157.9,157.12,157.22,39376.0
2023-07-06 12:00:00,157.23,157.94,157.22,157.56,40700.0,157.23,157.94,157.22,157.56,40700.0
2023-07-06 12:30:00,157.63,158.52,157.59,158.31,13225.0,157.63,158.52,157.59,158.31,13225.0
2023-07-06 13:00:00,158.24,158.63,157.98,158.15,11471.0,158.24,158.63,157.98,158.15,11471.0
2023-07-06 13:30:00,158.14,158.39,157.86,158.25,24564.0,158.14,158.39,157.86,158.25,24564.0
2023-07-06 14:00:00,158.33,158.76,158.25,158.75,4900.0,158.33,158.76,158.25,158.75,4900.0
2023-07-06 14:30:00,158.74,159.19,158.61,158.89,9519.0,158.74,159.19,158.61,158.89,9519.0
2023-07-06 15:00:00,158.86,158.86,158.42,158.43,4000.0,158.86,158.86,158.42,158.43,4000.0
2023-07-06 15:30:00,158.48,158.7,158.12,158.23,56718.0,158.48,158.7,158.12,158.23,56718.0
2023-07-07 09:30:00,158.11,158.77,157.79,158.27,6409.0,158.11,158.77,157.79,158.27,6409.0
2023-07-07 10:00:00,158.15,158.15,157.41,157.79,18458.0,158.15,158.15,157.41,157.79,18458.0
2023-07-07 10:30:00,157.72,157.75,156.48,156.71,22254.0,157.72,157.75,156.48,156.71,22254.0
2023-07-07 11:00:00,156.65,157.08,156.45,156.79,23101.0,156.65,157.08,156.45,156.79,23101.0
2023-07-07 11:30:00,156.75,157.18,155.04,155.53,34931.0,156.75,157.18,155.04,155.53,34931.0
2023-07-07 12:00:00,155.53,156.66,155.39,156.5,9962.0,155.53,156.66,155.39,156.5,9962.0
2023-07-07 12:30:00,156.46,157.09,156.25,156.86,8635.0,156.46,157.09,156.25,156.86,8635.0
2023-07-07 13:00:00,157.06,158.0,157.06,157.99,16387.0,157.06,158.0,157.06,157.99,16387.0
2023-07-07 13:30:00,157.96,158.21,157.49,157.55,14880.0,157.96,158.21,157.49,157.55,14880.0
2023-07-07 14:00:00,157.57,157.76,157.37,157.66,3019.0,157.57,157.76,157.37,157.66,3019.0
2023-07-07 14:30:00,157.72,158.29,157.5,158.17,19410.0,157.72,158.29,157.5,158.17,19410.0
2023-07-07 15:00:00,158.17,159.04,158.17,158.45,8382.0,158.17,159.04,158.17,158.45,8382.0
2023-07-07 15:30:00,158.47,158.66,157.98,158.63,25540.0,158.47,158.66,157.98,158.63,25540.0
2023-07-10 09:30:00,159.04,162.0,158.53,161.67,21476.0,159.04,162.0,158.53,161.67,21476.0
2023-07-10 10:00:00,161.61,161.62,160.17,160.18,7324.0,161.61,161.62,160.17,160.18,7324.0
2023-07-10 10:30:00,160.11,160.56,159.71,160.28,18198.0,160.11,160.56,159.71,160.28,18198.0
2023-07-10 11:00:00,160.39,160.79,160.05,160.2,7406.0,160.39,160.79,160.05,160.2,7406.0
2023-07-10 11:30:00,160.1,160.13,159.3,159.61,5987.0,160.1,160.13,159.3,159.61,5987.0
2023-07-10 12:00:00,159.55,161.01,159.55,160.86,8960.0,159.55,161.01,159.55,160.86,8960.0
2023-07-10 12:30:00,160.9,161.18,160.72,161.01,4400.0,160.9,161.18,160.72,161.01,4400.0
2023-07-10 13:00:00,161.13,161.14,160.26,160.26,5300.0,161.13,161.14,160.26,160.26,5300.0
2023-07-10 13:30:00,160.3,160.63,159.63,160.0,24231.0,160.3,160.63,159.63,160.0,24231.0
2023-07-10 14:00:00,159.9,159.95,159.52,159.52,7410.0,159.9,159.95,159.52,159.52,7410.0
2023-07-10 14:30:00,159.56,159.7,158.85,159.1,5295.0,159.56,159.7,158.85,159.1,5295.0
2023-07-10 15:00:00,159.01,159.44,158.87,159.21,10313.0,159.01,159.44,158.87,159.21,10313.0
2023-07-10 15:30:00,159.2,159.67,158.97,159.65,27870.0,159.2,159.67,158.97,159.65,27870.0
2023-07-11 09:30:00,159.23,160.87,159.23,160.72,23213.0,159.23,160.87,159.23,160.72,23213.0
2023-07-11 10:00:00,160.73,161.2,159.73,159.87,16046.0,160.73,161.2,159.73,159.87,16046.0
2023-07-11 10:30:00,159.76,160.88,159.3,160.88,20550.0,159.76,160.88,159.3,160.88,20550.0
2023-07-11 11:00:00,160.75,160.75,159.29,159.59,7339.0,160.75,160.75,159.29,159.59,7339.0
2023-07-11 11:30:00,159.58,159.92,159.5,159.78,8814.0,159.58,159.92,159.5,159.78,8814.0
2023-07-11 12:00:00,159.66,159.85,159.22,159.43,13482.0,159.66,159.85,159.22,159.43,13482.0
2023-07-11 12:30:00,159.47,159.67,157.13,157.4,23465.0,159.47,159.67,157.13,157.4,23465.0
2023-07-11 13:00:00,157.5,157.51,155.05,155.05,25632.0,157.5,157.51,155.05,155.05,25632.0
2023-07-11 13:30:00,155.07,156.73,154.69,156.62,14130.0,155.07,156.73,154.69,156.62,14130.0
2023-07-11 14:00:00,156.59,157.91,156.55,157.1,21445.0,156.59,157.91,156.55,157.1,21445.0
2023-07-11 14:30:00,157.06,157.33,156.4,156.66,51969.0,157.06,157.33,156.4,156.66,51969.0
2023-07-11 15:00:00,156.59,156.62,155.33,155.69,36681.0,156.59,156.62,155.33,155.69,36681.0
2023-07-11 15:30:00,155.66,155.66,154.45,154.8,130602.0,155.66,155.66,154.45,154.8,130602.0
2023-07-12 09:30:00,155.67,156.3,150.73,151.66,64147.0,155.67,156.3,150.73,151.66,64147.0
2023-07-12 10:00:00,151.78,151.9,150.64,151.9,79516.0,151.78,151.9,150.64,151.9,79516.0
2023-07-12 10:30:00,151.83,152.13,149.74,150.52,41573.0,151.83,152.13,149.74,150.52,41573.0
2023-07-12 11:00:00,150.66,151.36,150.19,150.73,58493.0,150.66,151.36,150.19,150.73,58493.0
2023-07-12 11:30:00,150.77,151.17,149.3,149.33,44085.0,150.77,151.17,149.3,149.33,44085.0
2023-07-12 12:00:00,149.31,149.39,148.33,148.55,29702.0,149.31,149.39,148.33,148.55,29702.0
2023-07-12 12:30:00,148.49,149.61,148.43,149.03,20614.0,148.49,149.61,148.43,149.03,20614.0
2023-07-12 13:00:00,149.07,149.4,148.67,148.67,16655.0,149.07,149.4,148.67,148.67,16655.0
2023-07-12 13:30:00,148.76,148.85,148.46,148.7,15678.0,148.76,148.85,148.46,148.7,15678.0
2023-07-12 14:00:00,148.7,149.17,148.46,148.48,28718.0,148.7,149.17,148.46,148.48,28718.0
2023-07-12 14:30:00,148.57,148.98,148.15,148.38,15587.0,148.57,148.98,148.15,148.38,15587.0
2023-07-12 15:00:00,148.42,148.42,147.1,147.4,34129.0,148.42,148.42,147.1,147.4,34129.0
2023-07-12 15:30:00,147.4,147.62,145.93,146.33,146964.0,147.4,147.62,145.93,146.33,146964.0
2023-07-13 09:30:00,147.0,147.0,145.6,146.05,47228.0,147.0,147.0,145.6,146.05,47228.0
2023-07-13 10:00:00,146.06,146.2,145.34,145.5,25587.0,146.06,146.2,145.34,145.5,25587.0
2023-07-13 10:30:00,145.54,146.66,145.19,146.0,51327.0,145.54,146.66,145.19,146.0,51327.0
2023-07-13 11:00:00,146.03,146.21,145.66,145.84,22100.0,146.03,146.21,145.66,145.84,22100.0
2023-07-13 11:30:00,145.85,146.54,145.56,146.38,39188.0,145.85,146.54,145.56,146.38,39188.0
2023-07-13 12:00:00,146.29,147.01,145.97,146.95,37852.0,146.29,147.01,145.97,146.95,37852.0
2023-07-13 12:30:00,146.91,147.9,146.89,147.15,11973.0,146.91,147.9,146.89,147.15,11973.0
2023-07-13 13:00:00,147.19,147.96,147.19,147.73,15799.0,147.19,147.96,147.19,147.73,15799.0
2023-07-13 13:30:00,147.72,147.72,147.03,147.03,24674.0,147.72,147.72,147.03,147.03,24674.0
2023-07-13 14:00:00,147.08,147.7,146.95,147.26,19380.0,147.08,147.7,146.95,147.26,19380.0
2023-07-13 14:30:00,147.28,147.57,147.14,147.34,10622.0,147.28,147.57,147.14,147.34,10622.0
2023-07-13 15:00:00,147.3,147.61,147.16,147.22,22233.0,147.3,147.61,147.16,147.22,22233.0
2023-07-13 15:30:00,147.22,147.49,146.98,147.21,48263.0,147.22,147.49,146.98,147.21,48263.0
2023-07-14 09:30:00,148.36,148.94,146.67,148.0,19448.0,148.36,148.94,146.67,148.0,19448.0
2023-07-14 10:00:00,147.88,149.58,147.88,149.56,22827.0,147.88,149.58,147.88,149.56,22827.0
2023-07-14 10:30:00,149.7,150.65,149.33,150.63,15102.0,149.7,150.65,149.33,150.63,15102.0
2023-07-14 11:00:00,150.56,151.25,150.24,150.84,23050.0,150.56,151.25,150.24,150.84,23050.0
2023-07-14 11:30:00,150.86,151.14,150.59,150.62,12428.0,150.86,151.14,150.59,150.62,12428.0
2023-07-14 12:00:00,150.74,151.26,150.64,151.21,15593.0,150.74,151.26,150.64,151.21,15593.0
2023-07-14 12:30:00,151.14,152.09,151.11,152.09,13243.0,151.14,152.09,151.11,152.09,13243.0
2023-07-14 13:00:00,152.01,152.01,151.36,151.61,9825.0,152.01,152.01,151.36,151.61,9825.0
2023-07-14 13:30:00,151.61,151.74,151.08,151.11,11946.0,151.61,151.74,151.08,151.11,11946.0
2023-07-14 14:00:00,151.13,151.18,149.89,149.89,22485.0,151.13,151.18,149.89,149.89,22485.0
2023-07-14 14:30:00,149.89,150.18,149.8,149.9,12077.0,149.89,150.18,149.8,149.9,12077.0
2023-07-14 15:00:00,149.82,150.15,149.52,149.74,14548.0,149.82,150.15,149.52,149.74,14548.0
2023-07-14 15:30:00,149.68,149.86,149.47,149.61,54107.0,149.68,149.86,149.47,149.61,54107.0
2023-07-17 09:30:00,149.04,149.04,147.33,148.39,12087.0,149.04,149.04,147.33,148.39,12087.0
2023-07-17 10:00:00,148.36,148.58,147.24,147.84,7090.0,148.36,148.58,147.24,147.84,7090.0
2023-07-17 10:30:00,147.77,148.58,147.77,148.5,14277.0,147.77,148.58,147.77,148.5,14277.0
2023-07-17 11:00:00,148.52,148.52,147.77,148.13,4152.0,148.52,148.52,147.77,148.13,4152.0
2023-07-17 11:30:00,148.14,148.14,147.53,147.53,7369.0,148.14,148.14,147.53,147.53,7369.0
2023-07-17 12:00:00,147.64,147.74,147.12,147.33,15768.0,147.64,147.74,147.12,147.33,15768.0
2023-07-17 12:30:00,147.29,147.9,147.15,147.75,11978.0,147.29,147.9,147.15,147.75,11978.0
2023-07-17 13:00:00,147.69,147.75,146.76,147.13,8618.0,147.69,147.75,146.76,147.13,8618.0
2023-07-17 13:30:00,147.12,147.58,146.98,147.57,6718.0,147.12,147.58,146.98,147.57,6718.0
2023-07-17 14:00:00,147.43,147.74,147.29,147.55,7683.0,147.43,147.74,147.29,147.55,7683.0
2023-07-17 14:30:00,147.61,147.7,147.32,147.57,9486.0,147.61,147.7,147.32,147.57,9486.0
2023-07-17 15:00:00,147.52,147.74,147.45,147.58,7618.0,147.52,147.74,147.45,147.58,7618.0
2023-07-17 15:30:00,147.55,147.74,146.93,147.18,42268.0,147.55,147.74,146.93,147.18,42268.0
2023-07-18 09:30:00,107.0,118.08,105.5,114.67,1517919.0,107.0,118.08,105.5,114.67,1517919.0
2023-07-18 10:00:00,114.65,115.61,113.04,114.14,671846.0,114.65,115.61,113.04,114.14,671846.0
2023-07-18 10:30:00,114.01,118.55,113.89,115.67,460234.0,114.01,118.55,113.89,115.67,460234.0
2023-07-18 11:00:00,115.63,117.56,114.88,116.99,315494.0,115.63,117.56,114.88,116.99,315494.0
2023-07-18 11:30:00,117.0,118.93,115.82,118.02,255709.0,117.0,118.93,115.82,118.02,255709.0
2023-07-18 12:00:00,118.08,118.15,115.47,116.35,149022.0,118.08,118.15,115.47,116.35,149022.0
2023-07-18 12:30:00,116.29,116.79,115.44,116.74,112006.0,116.29,116.79,115.44,116.74,112006.0
2023-07-18 13:00:00,116.99,120.8,116.85,120.19,319224.0,116.99,120.8,116.85,120.19,319224.0
2023-07-18 13:30:00,120.12,120.39,118.41,118.59,217692.0,120.12,120.39,118.41,118.59,217692.0
2023-07-18 14:00:00,118.51,119.41,117.77,119.16,115174.0,118.51,119.41,117.77,119.16,115174.0
2023-07-18 14:30:00,119.16,119.2,117.55,118.26,146012.0,119.16,119.2,117.55,118.26,146012.0
2023-07-18 15:00:00,118.36,119.34,117.86,118.41,273990.0,118.36,119.34,117.86,118.41,273990.0
2023-07-18 15:30:00,118.38,118.91,117.0,117.73,474100.0,118.38,118.91,117.0,117.73,474100.0
2023-07-19 09:30:00,117.97,118.15,113.33,116.16,334668.0,117.97,118.15,113.33,116.16,334668.0
2023-07-19 10:00:00,116.3,116.75,114.92,115.27,119440.0,116.3,116.75,114.92,115.27,119440.0
2023-07-19 10:30:00,115.38,115.84,114.44,115.12,170799.0,115.38,115.84,114.44,115.12,170799.0
2023-07-19 11:00:00,115.09,115.33,114.03,114.51,121472.0,115.09,115.33,114.03,114.51,121472.0
2023-07-19 11:30:00,114.55,114.85,113.83,114.0,116568.0,114.55,114.85,113.83,114.0,116568.0
2023-07-19 12:00:00,113.99,114.32,113.43,113.52,85285.0,113.99,114.32,113.43,113.52,85285.0
2023-07-19 12:30:00,113.54,113.68,112.56,112.89,86287.0,113.54,113.68,112.56,112.89,86287.0
2023-07-19 13:00:00,112.78,113.08,112.52,112.77,63577.0,112.78,113.08,112.52,112.77,63577.0
2023-07-19 13:30:00,112.7,113.67,112.52,112.64,92407.0,112.7,113.67,112.52,112.64,92407.0
2023-07-19 14:00:00,112.64,112.79,112.01,112.36,92075.0,112.64,112.79,112.01,112.36,92075.0
2023-07-19 14:30:00,112.32,112.39,111.62,111.98,78345.0,112.32,112.39,111.62,111.98,78345.0
2023-07-19 15:00:00,112.0,113.16,112.0,112.33,103298.0,112.0,113.16,112.0,112.33,103298.0
2023-07-19 15:30:00,112.34,112.75,112.03,112.33,260956.0,112.34,112.75,112.03,112.33,260956.0
2023-07-20 09:30:00,112.84,113.01,110.76,112.24,75504.0,112.84,113.01,110.76,112.24,75504.0
2023-07-20 10:00:00,112.29,113.87,112.12,112.8,59713.0,112.29,113.87,112.12,112.8,59713.0
2023-07-20 10:30:00,112.8,112.95,112.16,112.41,87047.0,112.8,112.95,112.16,112.41,87047.0
2023-07-20 11:00:00,112.43,112.53,111.53,111.77,36759.0,112.43,112.53,111.53,111.77,36759.0
2023-07-20 11:30:00,111.86,112.2,111.23,111.46,50701.0,111.86,112.2,111.23,111.46,50701.0
2023-07-20 12:00:00,111.44,112.2,111.39,111.97,51489.0,111.44,112.2,111.39,111.97,51489.0
2023-07-20 12:30:00,111.92,111.92,111.35,111.46,23312.0,111.92,111.92,111.35,111.46,23312.0
2023-07-20 13:00:00,111.43,112.04,110.97,112.03,46740.0,111.43,112.04,110.97,112.03,46740.0
2023-07-20 13:30:00,112.0,112.09,111.56,111.92,45976.0,112.0,112.09,111.56,111.92,45976.0
2023-07-20 14:00:00,111.94,112.17,111.71,112.02,33335.0,111.94,112.17,111.71,112.02,33335.0
2023-07-20 14:30:00,112.0,112.18,111.74,111.88,15831.0,112.0,112.18,111.74,111.88,15831.0
2023-07-20 15:00:00,111.96,112.7,111.79,112.51,40973.0,111.96,112.7,111.79,112.51,40973.0
2023-07-20 15:30:00,112.56,112.61,111.6,112.05,190406.0,112.56,112.61,111.6,112.05,190406.0
2023-07-21 09:30:00,112.1,112.39,111.22,111.68,50147.0,112.1,112.39,111.22,111.68,50147.0
2023-07-21 10:00:00,111.68,111.81,110.56,110.66,31701.0,111.68,111.81,110.56,110.66,31701.0
2023-07-21 10:30:00,110.74,111.38,110.35,111.07,26651.0,110.74,111.38,110.35,111.07,26651.0
2023-07-21 11:00:00,111.1,112.33,111.06,111.98,40737.0,111.1,112.33,111.06,111.98,40737.0
2023-07-21 11:30:00,111.9,112.07,111.26,111.59,18422.0,111.9,112.07,111.26,111.59,18422.0
2023-07-21 12:00:00,111.59,111.7,111.41,111.54,10968.0,111.59,111.7,111.41,111.54,10968.0
2023-07-21 12:30:00,111.47,112.01,111.33,112.01,27157.0,111.47,112.01,111.33,112.01,27157.0
2023-07-21 13:00:00,112.02,113.76,112.02,113.49,49846.0,112.02,113.76,112.02,113.49,49846.0
2023-07-21 13:30:00,113.5,114.81,113.5,114.51,76954.0,113.5,114.81,113.5,114.51,76954.0
2023-07-21 14:00:00,114.54,114.9,113.01,114.33,164510.0,114.54,114.9,113.01,114.33,164510.0
2023-07-21 14:30:00,114.31,114.95,114.12,114.89,81851.0,114.31,114.95,114.12,114.89,81851.0
2023-07-21 15:00:00,114.86,114.97,114.0,114.23,49219.0,114.86,114.97,114.0,114.23,49219.0
2023-07-21 15:30:00,114.23,114.99,114.02,114.26,197491.0,114.23,114.99,114.02,114.26,197491.0
2023-07-24 09:30:00,113.9,114.23,112.06,112.27,90257.0,113.9,114.23,112.06,112.27,90257.0
2023-07-24 10:00:00,112.26,112.7,111.95,112.42,72085.0,112.26,112.7,111.95,112.42,72085.0
2023-07-24 10:30:00,112.46,112.69,112.14,112.56,52479.0,112.46,112.69,112.14,112.56,52479.0
2023-07-24 11:00:00,112.49,112.76,112.05,112.48,28760.0,112.49,112.76,112.05,112.48,28760.0
2023-07-24 11:30:00,112.44,112.45,111.81,112.16,30723.0,112.44,112.45,111.81,112.16,30723.0
2023-07-24 12:00:00,112.16,112.38,111.87,112.25,14675.0,112.16,112.38,111.87,112.25,14675.0
2023-07-24 12:30:00,112.16,112.62,112.15,112.49,32619.0,112.16,112.62,112.15,112.49,32619.0
2023-07-24 13:00:00,112.49,113.33,112.42,113.15,31418.0,112.49,113.33,112.42,113.15,31418.0
2023-07-24 13:30:00,113.13,113.21,112.8,113.04,35193.0,113.13,113.21,112.8,113.04,35193.0
2023-07-24 14:00:00,112.95,113.82,112.89,113.82,39409.0,112.95,113.82,112.89,113.82,39409.0
2023-07-24 14:30:00,113.75,113.75,112.77,112.84,40243.0,113.75,113.75,112.77,112.84,40243.0
2023-07-24 15:00:00,112.75,113.08,112.62,112.84,48561.0,112.75,113.08,112.62,112.84,48561.0
2023-07-24 15:30:00,112.9,113.27,112.61,112.72,70141.0,112.9,113.27,112.61,112.72,70141.0
2023-07-25 09:30:00,112.52,114.36,112.29,113.47,29981.0,112.52,114.36,112.29,113.47,29981.0
2023-07-25 10:00:00,113.56,113.95,113.44,113.53,17957.0,113.56,113.95,113.44,113.53,17957.0
2023-07-25 10:30:00,113.5,114.14,113.44,114.09,31291.0,113.5,114.14,113.44,114.09,31291.0
2023-07-25 11:00:00,114.12,114.55,113.99,114.21,27646.0,114.12,114.55,113.99,114.21,27646.0
2023-07-25 11:30:00,114.25,114.25,113.48,113.75,21562.0,114.25,114.25,113.48,113.75,21562.0
2023-07-25 12:00:00,113.83,114.08,113.47,113.81,24873.0,113.83,114.08,113.47,113.81,24873.0
2023-07-25 12:30:00,113.85,114.05,113.68,113.88,18896.0,113.85,114.05,113.68,113.88,18896.0
2023-07-25 13:00:00,113.96,114.19,113.91,113.94,12500.0,113.96,114.19,113.91,113.94,12500.0
2023-07-25 13:30:00,114.0,114.13,113.94,114.08,17267.0,114.0,114.13,113.94,114.08,17267.0
2023-07-25 14:00:00,114.01,114.2,113.83,114.13,15186.0,114.01,114.2,113.83,114.13,15186.0
2023-07-25 14:30:00,114.14,114.49,114.05,114.31,20982.0,114.14,114.49,114.05,114.31,20982.0
2023-07-25 15:00:00,114.33,114.75,114.33,114.74,28566.0,114.33,114.75,114.33,114.74,28566.0
2023-07-25 15:30:00,114.74,115.56,114.7,115.55,182800.0,114.74,115.56,114.7,115.55,182800.0
2023-07-26 09:30:00,115.0,116.44,114.67,116.07,57507.0,115.0,116.44,114.67,116.07,57507.0
2023-07-26 10:00:00,116.04,117.24,115.62,117.12,39247.0,116.04,117.24,115.62,117.12,39247.0
2023-07-26 10:30:00,117.08,118.29,116.91,118.09,44397.0,117.08,118.29,116.91,118.09,44397.0
2023-07-26 11:00:00,118.13,118.79,117.92,118.77,44813.0,118.13,118.79,117.92,118.77,44813.0
2023-07-26 11:30:00,118.72,119.78,118.66,119.71,79986.0,118.72,119.78,118.66,119.71,79986.0
2023-07-26 12:00:00,119.65,119.96,119.2,119.7,58694.0,119.65,119.96,119.2,119.7,58694.0
2023-07-26 12:30:00,119.69,120.4,119.58,120.23,37668.0,119.69,120.4,119.58,120.23,37668.0
2023-07-26 13:00:00,120.21,121.07,120.19,120.83,36457.0,120.21,121.07,120.19,120.83,36457.0
2023-07-26 13:30:00,120.78,121.2,120.39,120.57,33659.0,120.78,121.2,120.39,120.57,33659.0
2023-07-26 14:00:00,120.54,120.87,120.31,120.73,48270.0,120.54,120.87,120.31,120.73,48270.0
2023-07-26 14:30:00,120.72,120.93,119.47,120.15,65672.0,120.72,120.93,119.47,120.15,65672.0
2023-07-26 15:00:00,120.08,120.12,119.1,119.41,60839.0,120.08,120.12,119.1,119.41,60839.0
2023-07-26 15:30:00,119.42,119.9,119.01,119.86,200028.0,119.42,119.9,119.01,119.86,200028.0
2023-07-27 09:30:00,120.75,121.0,117.9,117.91,52892.0,120.75,121.0,117.9,117.91,52892.0
2023-07-27 10:00:00,118.0,118.75,117.87,118.54,60130.0,118.0,118.75,117.87,118.54,60130.0
2023-07-27 10:30:00,118.38,118.59,118.18,118.34,53466.0,118.38,118.59,118.18,118.34,53466.0
2023-07-27 11:00:00,118.39,118.44,117.28,118.13,76030.0,118.39,118.44,117.28,118.13,76030.0
2023-07-27 11:30:00,118.0,118.22,117.69,118.22,30826.0,118.0,118.22,117.69,118.22,30826.0
2023-07-27 12:00:00,118.23,118.37,118.0,118.04,27080.0,118.23,118.37,118.0,118.04,27080.0
2023-07-27 12:30:00,118.04,118.47,118.03,118.17,23735.0,118.04,118.47,118.03,118.17,23735.0
2023-07-27 13:00:00,118.18,118.51,117.88,118.2,28167.0,118.18,118.51,117.88,118.2,28167.0
2023-07-27 13:30:00,118.2,118.32,117.25,117.39,31287.0,118.2,118.32,117.25,117.39,31287.0
2023-07-27 14:00:00,117.35,117.4,116.37,116.62,51880.0,117.35,117.4,116.37,116.62,51880.0
2023-07-27 14:30:00,116.58,116.67,116.36,116.55,37258.0,116.58,116.67,116.36,116.55,37258.0
2023-07-27 15:00:00,116.57,117.32,116.29,117.12,35389.0,116.57,117.32,116.29,117.12,35389.0
2023-07-27 15:30:00,117.13,117.89,117.12,117.52,192943.0,117.13,117.89,117.12,117.52,192943.0
2023-07-28 09:30:00,118.26,119.61,117.13,119.38,39831.0,118.26,119.61,117.13,119.38,39831.0
2023-07-28 10:00:00,119.27,120.58,119.25,119.85,53120.0,119.27,120.58,119.25,119.85,53120.0
2023-07-28 10:30:00,119.87,121.24,119.37,121.24,47788.0,119.87,121.24,119.37,121.24,47788.0
2023-07-28 11:00:00,121.15,122.57,121.13,122.14,50129.0,121.15,122.57,121.13,122.14,50129.0
2023-07-28 11:30:00,122.0,122.1,121.34,122.06,48580.0,122.0,122.1,121.34,122.06,48580.0
2023-07-28 12:00:00,122.07,122.61,121.79,122.34,38972.0,122.07,122.61,121.79,122.34,38972.0
2023-07-28 12:30:00,122.35,122.57,122.23,122.34,12100.0,122.35,122.57,122.23,122.34,12100.0
2023-07-28 13:00:00,122.32,122.33,121.89,122.14,21453.0,122.32,122.33,121.89,122.14,21453.0
2023-07-28 13:30:00,122.12,123.0,122.01,122.99,22919.0,122.12,123.0,122.01,122.99,22919.0
2023-07-28 14:00:00,123.05,123.3,122.91,123.22,14966.0,123.05,123.3,122.91,123.22,14966.0
2023-07-28 14:30:00,123.19,123.2,122.69,123.11,30982.0,123.19,123.2,122.69,123.11,30982.0
2023-07-28 15:00:00,123.13,123.71,123.1,123.57,41279.0,123.13,123.71,123.1,123.57,41279.0
2023-07-28 15:30:00,123.5,123.81,122.94,123.25,206257.0,123.5,123.81,122.94,123.25,206257.0
2023-07-31 09:30:00,123.61,124.63,123.0,124.19,28484.0,123.61,124.63,123.0,124.19,28484.0
2023-07-31 10:00:00,124.21,124.22,122.44,122.71,26728.0,124.21,124.22,122.44,122.71,26728.0
2023-07-31 10:30:00,122.95,123.52,122.5,122.99,21641.0,122.95,123.52,122.5,122.99,21641.0
2023-07-31 11:00:00,123.11,123.11,122.19,122.19,22827.0,123.11,123.11,122.19,122.19,22827.0
2023-07-31 11:30:00,122.3,122.69,122.14,122.65,24266.0,122.3,122.69,122.14,122.65,24266.0
2023-07-31 12:00:00,122.79,123.21,122.52,123.0,32399.0,122.79,123.21,122.52,123.0,32399.0
2023-07-31 12:30:00,123.07,123.22,122.13,122.33,24323.0,123.07,123.22,122.13,122.33,24323.0
2023-07-31 13:00:00,122.31,122.49,122.15,122.26,24322.0,122.31,122.49,122.15,122.26,24322.0
2023-07-31 13:30:00,122.28,122.39,121.73,121.99,22800.0,122.28,122.39,121.73,121.99,22800.0
2023-07-31 14:00:00,122.03,122.46,121.92,122.26,22832.0,122.03,122.46,121.92,122.26,22832.0
2023-07-31 14:30:00,122.27,122.35,121.96,122.23,16554.0,122.27,122.35,121.96,122.23,16554.0
2023-07-31 15:00:00,122.24,122.55,122.1,122.1,22257.0,122.24,122.55,122.1,122.1,22257.0
2023-07-31 15:30:00,122.12,122.38,121.93,122.3,135881.0,122.12,122.38,121.93,122.3,135881.0
2023-08-01 09:30:00,121.5,122.04,120.49,121.47,35790.0,121.5,122.04,120.49,121.47,35790.0
2023-08-01 10:00:00,121.56,121.9,121.38,121.5,19161.0,121.56,121.9,121.38,121.5,19161.0
2023-08-01 10:30:00,121.5,122.03,121.46,121.66,24399.0,121.5,122.03,121.46,121.66,24399.0
2023-08-01 11:00:00,121.68,121.84,121.47,121.66,10685.0,121.68,121.84,121.47,121.66,10685.0
2023-08-01 11:30:00,121.61,121.69,120.91,121.44,22562.0,121.61,121.69,120.91,121.44,22562.0
2023-08-01 12:00:00,121.6,121.61,121.21,121.39,32506.0,121.6,121.61,121.21,121.39,32506.0
2023-08-01 12:30:00,121.33,121.83,121.18,121.83,11100.0,121.33,121.83,121.18,121.83,11100.0
2023-08-01 13:00:00,121.83,122.34,121.66,122.22,98357.0,121.83,122.34,121.66,122.22,98357.0
2023-08-01 13:30:00,122.1,122.96,122.04,122.87,9395.0,122.1,122.96,122.04,122.87,9395.0
2023-08-01 14:00:00,122.85,122.96,122.66,122.66,11006.0,122.85,122.96,122.66,122.66,11006.0
2023-08-01 14:30:00,122.76,122.88,121.96,122.02,29817.0,122.76,122.88,121.96,122.02,29817.0
2023-08-01 15:00:00,122.02,122.33,121.64,121.78,43678.0,122.02,122.33,121.64,121.78,43678.0
2023-08-01 15:30:00,121.76,121.79,121.24,121.44,129846.0,121.76,121.79,121.24,121.44,129846.0
2023-08-02 09:30:00,120.01,120.38,119.37,119.96,38280.0,120.01,120.38,119.37,119.96,38280.0
2023-08-02 10:00:00,119.89,119.89,117.89,119.06,58090.0,119.89,119.89,117.89,119.06,58090.0
2023-08-02 10:30:00,119.04,119.07,118.34,118.79,43016.0,119.04,119.07,118.34,118.79,43016.0
2023-08-02 11:00:00,118.79,118.88,118.29,118.55,13094.0,118.79,118.88,118.29,118.55,13094.0
2023-08-02 11:30:00,118.59,118.59,117.88,118.11,18442.0,118.59,118.59,117.88,118.11,18442.0
2023-08-02 12:00:00,118.09,119.02,118.09,119.01,20949.0,118.09,119.02,118.09,119.01,20949.0
2023-08-02 12:30:00,119.05,119.14,118.74,118.99,14530.0,119.05,119.14,118.74,118.99,14530.0
2023-08-02 13:00:00,118.92,119.09,118.77,118.94,26425.0,118.92,119.09,118.77,118.94,26425.0
2023-08-02 13:30:00,118.92,118.99,118.69,118.81,20886.0,118.92,118.99,118.69,118.81,20886.0
2023-08-02 14:00:00,118.83,118.88,118.5,118.6,22423.0,118.83,118.88,118.5,118.6,22423.0
2023-08-02 14:30:00,118.63,118.97,118.54,118.74,37365.0,118.63,118.97,118.54,118.74,37365.0
2023-08-02 15:00:00,118.77,119.26,118.7,119.01,21777.0,118.77,119.26,118.7,119.01,21777.0
2023-08-02 15:30:00,119.04,119.66,119.0,119.54,120966.0,119.04,119.66,119.0,119.54,120966.0
2023-08-03 09:30:00,119.17,119.44,118.43,118.89,17287.0,119.17,119.44,118.43,118.89,17287.0
2023-08-03 10:00:00,119.13,119.5,118.71,118.78,51421.0,119.13,119.5,118.71,118.78,51421.0
2023-08-03 10:30:00,118.78,119.17,118.63,119.16,17502.0,118.78,119.17,118.63,119.16,17502.0
2023-08-03 11:00:00,119.13,119.23,118.96,119.06,9741.0,119.13,119.23,118.96,119.06,9741.0
2023-08-03 11:30:00,119.08,119.23,118.97,119.03,15181.0,119.08,119.23,118.97,119.03,15181.0
2023-08-03 12:00:00,119.05,119.17,118.83,119.13,26313.0,119.05,119.17,118.83,119.13,26313.0
2023-08-03 12:30:00,119.15,119.21,118.97,119.08,28577.0,119.15,119.21,118.97,119.08,28577.0
2023-08-03 13:00:00,119.05,119.1,117.78,118.23,30549.0,119.05,119.1,117.78,118.23,30549.0
2023-08-03 13:30:00,118.2,118.41,118.02,118.4,18891.0,118.2,118.41,118.02,118.4,18891.0
2023-08-03 14:00:00,118.36,118.87,118.29,118.73,25108.0,118.36,118.87,118.29,118.73,25108.0
2023-08-03 14:30:00,118.75,119.2,118.52,119.12,26231.0,118.75,119.2,118.52,119.12,26231.0
2023-08-03 15:00:00,119.11,119.23,118.63,119.02,32622.0,119.11,119.23,118.63,119.02,32622.0
2023-08-03 15:30:00,119.06,119.42,118.92,119.17,115818.0,119.06,119.42,118.92,119.17,115818.0
2023-08-04 09:30:00,120.23,120.31,118.77,119.0,18182.0,120.23,120.31,118.77,119.0,18182.0
2023-08-04 10:00:00,118.99,118.99,118.21,118.42,22734.0,118.99,118.99,118.21,118.42,22734.0
2023-08-04 10:30:00,118.46,119.62,118.4,119.55,31248.0,118.46,119.62,118.4,119.55,31248.0
2023-08-04 11:00:00,119.44,120.05,119.21,119.93,17040.0,119.44,120.05,119.21,119.93,17040.0
2023-08-04 11:30:00,120.09,120.11,119.4,119.58,25621.0,120.09,120.11,119.4,119.58,25621.0
2023-08-04 12:00:00,119.61,120.0,119.47,119.96,19181.0,119.61,120.0,119.47,119.96,19181.0
2023-08-04 12:30:00,120.05,120.22,119.77,119.78,41384.0,120.05,120.22,119.77,119.78,41384.0
2023-08-04 13:00:00,119.84,120.08,119.66,120.08,20108.0,119.84,120.08,119.66,120.08,20108.0
2023-08-04 13:30:00,120.14,120.3,119.92,120.12,21595.0,120.14,120.3,119.92,120.12,21595.0
2023-08-04 14:00:00,120.04,120.09,119.77,120.03,15344.0,120.04,120.09,119.77,120.03,15344.0
2023-08-04 14:30:00,119.98,120.2,119.5,120.2,20803.0,119.98,120.2,119.5,120.2,20803.0
2023-08-04 15:00:00,120.14,120.28,119.87,119.95,37219.0,120.14,120.28,119.87,119.95,37219.0
2023-08-04 15:30:00,119.98,120.11,119.66,119.98,98038.0,119.98,120.11,119.66,119.98,98038.0
2023-08-07 09:30:00,119.91,121.11,119.68,120.66,36767.0,119.91,121.11,119.68,120.66,36767.0
2023-08-07 10:00:00,120.53,121.27,120.16,121.25,49765.0,120.53,121.27,120.16,121.25,49765.0
2023-08-07 10:30:00,121.05,121.25,120.66,121.21,42423.0,121.05,121.25,120.66,121.21,42423.0
2023-08-07 11:00:00,121.26,121.81,121.08,121.75,24906.0,121.26,121.81,121.08,121.75,24906.0
2023-08-07 11:30:00,121.77,122.27,121.68,122.14,46958.0,121.77,122.27,121.68,122.14,46958.0
2023-08-07 12:00:00,122.22,122.6,122.0,122.15,22058.0,122.22,122.6,122.0,122.15,22058.0
2023-08-07 12:30:00,122.22,122.25,121.92,122.2,12793.0,122.22,122.25,121.92,122.2,12793.0
2023-08-07 13:00:00,122.19,122.83,122.17,122.78,58285.0,122.19,122.83,122.17,122.78,58285.0
2023-08-07 13:30:00,122.77,123.8,122.59,123.47,63865.0,122.77,123.8,122.59,123.47,63865.0
2023-08-07 14:00:00,123.5,123.89,123.33,123.5,61791.0,123.5,123.89,123.33,123.5,61791.0
2023-08-07 14:30:00,123.56,123.73,122.95,123.44,55285.0,123.56,123.73,122.95,123.44,55285.0
2023-08-07 15:00:00,123.48,123.53,122.91,123.23,65945.0,123.48,123.53,122.91,123.23,65945.0
2023-08-07 15:30:00,123.26,123.69,122.96,122.98,243898.0,123.26,123.69,122.96,122.98,243898.0
2023-08-08 09:30:00,122.07,122.16,118.15,120.21,81655.0,122.07,122.16,118.15,120.21,81655.0
2023-08-08 10:00:00,120.18,120.24,119.35,120.07,49097.0,120.18,120.24,119.35,120.07,49097.0
2023-08-08 10:30:00,120.07,120.77,119.87,120.11,26703.0,120.07,120.77,119.87,120.11,26703.0
2023-08-08 11:00:00,120.19,120.27,119.62,119.82,40044.0,120.19,120.27,119.62,119.82,40044.0
2023-08-08 11:30:00,119.83,120.56,119.57,119.7,54372.0,119.83,120.56,119.57,119.7,54372.0
2023-08-08 12:00:00,119.65,120.32,119.36,119.63,60871.0,119.65,120.32,119.36,119.63,60871.0
2023-08-08 12:30:00,119.69,120.19,119.67,119.78,57755.0,119.69,120.19,119.67,119.78,57755.0
2023-08-08 13:00:00,119.74,120.1,119.74,119.85,43550.0,119.74,120.1,119.74,119.85,43550.0
2023-08-08 13:30:00,119.87,120.43,119.61,120.03,58227.0,119.87,120.43,119.61,120.03,58227.0
2023-08-08 14:00:00,120.07,121.15,119.95,120.33,91811.0,120.07,121.15,119.95,120.33,91811.0
2023-08-08 14:30:00,120.33,120.45,119.93,120.02,54892.0,120.33,120.45,119.93,120.02,54892.0
2023-08-08 15:00:00,120.05,120.69,120.05,120.54,44610.0,120.05,120.69,120.05,120.54,44610.0
2023-08-08 15:30:00,120.58,120.58,119.91,119.94,153036.0,120.58,120.58,119.91,119.94,153036.0
2023-08-09 09:30:00,118.0,122.63,117.49,119.93,138945.0,118.0,122.63,117.49,119.93,138945.0
2023-08-09 10:00:00,119.82,119.91,116.91,118.26,111056.0,119.82,119.91,116.91,118.26,111056.0
2023-08-09 10:30:00,117.9,118.0,115.14,115.16,87664.0,117.9,118.0,115.14,115.16,87664.0
2023-08-09 11:00:00,115.21,116.01,115.0,115.05,74152.0,115.21,116.01,115.0,115.05,74152.0
2023-08-09 11:30:00,115.0,115.58,114.48,115.2,121121.0,115.0,115.58,114.48,115.2,121121.0
2023-08-09 12:00:00,115.31,117.51,115.29,117.34,34174.0,115.31,117.51,115.29,117.34,34174.0
2023-08-09 12:30:00,117.36,118.41,117.16,118.34,34705.0,117.36,118.41,117.16,118.34,34705.0
2023-08-09 13:00:00,118.32,118.97,117.73,118.91,32529.0,118.32,118.97,117.73,118.91,32529.0
2023-08-09 13:30:00,118.87,119.2,118.09,118.1,31485.0,118.87,119.2,118.09,118.1,31485.0
2023-08-09 14:00:00,117.89,118.05,116.84,117.18,35222.0,117.89,118.05,116.84,117.18,35222.0
2023-08-09 14:30:00,117.25,118.28,117.17,118.18,33744.0,117.25,118.28,117.17,118.18,33744.0
2023-08-09 15:00:00,118.1,118.11,117.24,117.32,35636.0,118.1,118.11,117.24,117.32,35636.0
2023-08-09 15:30:00,117.38,118.54,117.38,118.0,187754.0,117.38,118.54,117.38,118.0,187754.0
2023-08-10 09:30:00,118.68,118.8,115.75,115.76,36328.0,118.68,118.8,115.75,115.76,36328.0
2023-08-10 10:00:00,115.87,117.64,115.75,116.56,46447.0,115.87,117.64,115.75,116.56,46447.0
2023-08-10 10:30:00,116.54,117.02,115.76,115.93,45800.0,116.54,117.02,115.76,115.93,45800.0
2023-08-10 11:00:00,116.01,116.07,115.01,115.25,40919.0,116.01,116.07,115.01,115.25,40919.0
2023-08-10 11:30:00,115.25,115.54,114.65,114.84,71136.0,115.25,115.54,114.65,114.84,71136.0
2023-08-10 12:00:00,114.87,115.34,114.49,115.12,34617.0,114.87,115.34,114.49,115.12,34617.0
2023-08-10 12:30:00,115.07,115.48,115.0,115.2,18197.0,115.07,115.48,115.0,115.2,18197.0
2023-08-10 13:00:00,115.28,115.29,113.49,114.23,35415.0,115.28,115.29,113.49,114.23,35415.0
2023-08-10 13:30:00,114.16,114.28,114.0,114.02,39397.0,114.16,114.28,114.0,114.02,39397.0
2023-08-10 14:00:00,114.0,114.83,113.94,114.5,46362.0,114.0,114.83,113.94,114.5,46362.0
2023-08-10 14:30:00,114.42,114.63,114.15,114.55,34054.0,114.42,114.63,114.15,114.55,34054.0
2023-08-10 15:00:00,114.55,114.59,113.97,114.17,36363.0,114.55,114.59,113.97,114.17,36363.0
2023-08-10 15:30:00,114.19,114.43,113.89,114.15,153427.0,114.19,114.43,113.89,114.15,153427.0
2023-08-11 09:30:00,113.1,113.36,112.3,112.84,37749.0,113.1,113.36,112.3,112.84,37749.0
2023-08-11 10:00:00,112.99,113.44,112.37,112.76,36053.0,112.99,113.44,112.37,112.76,36053.0
2023-08-11 10:30:00,112.83,113.2,112.55,112.66,30810.0,112.83,113.2,112.55,112.66,30810.0
2023-08-11 11:00:00,112.73,112.9,112.56,112.72,19176.0,112.73,112.9,112.56,112.72,19176.0
2023-08-11 11:30:00,112.73,112.87,112.47,112.59,16582.0,112.73,112.87,112.47,112.59,16582.0
2023-08-11 12:00:00,112.73,112.76,112.48,112.55,16488.0,112.73,112.76,112.48,112.55,16488.0
2023-08-11 12:30:00,112.59,112.6,111.84,112.06,25819.0,112.59,112.6,111.84,112.06,25819.0
2023-08-11 13:00:00,112.07,113.39,112.07,113.22,21556.0,112.07,113.39,112.07,113.22,21556.0
2023-08-11 13:30:00,113.2,113.2,112.6,113.05,14201.0,113.2,113.2,112.6,113.05,14201.0
2023-08-11 14:00:00,113.12,113.12,112.6,112.93,34750.0,113.12,113.12,112.6,112.93,34750.0
2023-08-11 14:30:00,112.9,113.59,112.67,113.53,33129.0,112.9,113.59,112.67,113.53,33129.0
2023-08-11 15:00:00,113.59,114.47,113.54,113.88,41902.0,113.59,114.47,113.54,113.88,41902.0
2023-08-11 15:30:00,113.86,113.9,113.48,113.63,87321.0,113.86,113.9,113.48,113.63,87321.0
2023-08-14 09:30:00,113.11,113.39,112.54,113.21,13309.0,113.11,113.39,112.54,113.21,13309.0
2023-08-14 10:00:00,113.22,113.37,112.55,112.69,14462.0,113.22,113.37,112.55,112.69,14462.0
2023-08-14 10:30:00,112.75,112.91,112.44,112.52,23679.0,112.75,112.91,112.44,112.52,23679.0
2023-08-14 11:00:00,112.5,112.86,112.44,112.75,16479.0,112.5,112.86,112.44,112.75,16479.0
2023-08-14 11:30:00,112.73,112.74,112.17,112.53,17280.0,112.73,112.74,112.17,112.53,17280.0
2023-08-14 12:00:00,112.57,112.83,112.52,112.75,14785.0,112.57,112.83,112.52,112.75,14785.0
2023-08-14 12:30:00,112.71,112.75,112.41,112.73,21663.0,112.71,112.75,112.41,112.73,21663.0
2023-08-14 13:00:00,112.68,112.81,112.61,112.81,13116.0,112.68,112.81,112.61,112.81,13116.0
2023-08-14 13:30:00,112.84,112.93,112.69,112.87,8607.0,112.84,112.93,112.69,112.87,8607.0
2023-08-14 14:00:00,112.83,113.03,112.63,112.94,13241.0,112.83,113.03,112.63,112.94,13241.0
2023-08-14 14:30:00,112.88,112.98,112.59,112.75,47080.0,112.88,112.98,112.59,112.75,47080.0
2023-08-14 15:00:00,112.73,112.91,112.7,112.72,23179.0,112.73,112.91,112.7,112.72,23179.0
2023-08-14 15:30:00,112.74,112.95,112.57,112.94,140573.0,112.74,112.95,112.57,112.94,140573.0
2023-08-15 09:30:00,112.06,112.8,111.85,112.39,29998.0,112.06,112.8,111.85,112.39,29998.0
2023-08-15 10:00:00,112.33,112.59,111.65,112.19,137704.0,112.33,112.59,111.65,112.19,137704.0
2023-08-15 10:30:00,112.13,112.27,111.78,112.03,10210.0,112.13,112.27,111.78,112.03,10210.0
2023-08-15 11:00:00,111.96,112.05,111.65,111.8,9735.0,111.96,112.05,111.65,111.8,9735.0
2023-08-15 11:30:00,111.83,112.15,111.65,112.15,15801.0,111.83,112.15,111.65,112.15,15801.0
2023-08-15 12:00:00,112.08,112.08,111.54,111.59,12597.0,112.08,112.08,111.54,111.59,12597.0
2023-08-15 12:30:00,111.56,111.59,110.7,110.98,23088.0,111.56,111.59,110.7,110.98,23088.0
2023-08-15 13:00:00,111.01,111.06,110.4,110.51,224866.0,111.01,111.06,110.4,110.51,224866.0
2023-08-15 13:30:00,110.55,110.59,109.82,109.98,28999.0,110.55,110.59,109.82,109.98,28999.0
2023-08-15 14:00:00,110.0,110.52,109.95,110.48,21040.0,110.0,110.52,109.95,110.48,21040.0
2023-08-15 14:30:00,110.52,110.98,110.51,110.96,10116.0,110.52,110.98,110.51,110.96,10116.0
2023-08-15 15:00:00,110.97,111.38,110.87,111.31,23573.0,110.97,111.38,110.87,111.31,23573.0
2023-08-15 15:30:00,111.28,111.3,110.67,110.81,92800.0,111.28,111.3,110.67,110.81,92800.0
2023-08-16 09:30:00,110.14,110.41,108.87,109.59,18761.0,110.14,110.41,108.87,109.59,18761.0
2023-08-16 10:00:00,109.54,109.54,108.86,109.01,32686.0,109.54,109.54,108.86,109.01,32686.0
2023-08-16 10:30:00,108.88,109.03,108.53,108.78,22480.0,108.88,109.03,108.53,108.78,22480.0
2023-08-16 11:00:00,108.74,108.84,108.33,108.52,25992.0,108.74,108.84,108.33,108.52,25992.0
2023-08-16 11:30:00,108.57,108.57,107.48,107.81,22634.0,108.57,108.57,107.48,107.81,22634.0
2023-08-16 12:00:00,107.76,107.77,107.23,107.46,14371.0,107.76,107.77,107.23,107.46,14371.0
2023-08-16 12:30:00,107.41,107.93,107.28,107.9,21296.0,107.41,107.93,107.28,107.9,21296.0
2023-08-16 13:00:00,107.84,108.28,107.79,108.27,18952.0,107.84,108.28,107.79,108.27,18952.0
2023-08-16 13:30:00,108.12,108.54,107.97,108.53,25845.0,108.12,108.54,107.97,108.53,25845.0
2023-08-16 14:00:00,108.5,109.07,108.35,109.02,55128.0,108.5,109.07,108.35,109.02,55128.0
2023-08-16 14:30:00,109.08,109.45,109.03,109.39,19941.0,109.08,109.45,109.03,109.39,19941.0
2023-08-16 15:00:00,109.38,109.57,109.21,109.34,37092.0,109.38,109.57,109.21,109.34,37092.0
2023-08-16 15:30:00,109.32,109.56,108.95,109.01,174893.0,109.32,109.56,108.95,109.01,174893.0
2023-08-17 09:30:00,108.3,109.91,108.28,109.75,39498.0,108.3,109.91,108.28,109.75,39498.0
2023-08-17 10:00:00,109.7,109.75,108.92,109.5,15859.0,109.7,109.75,108.92,109.5,15859.0
2023-08-17 10:30:00,109.64,110.01,109.2,109.97,14982.0,109.64,110.01,109.2,109.97,14982.0
2023-08-17 11:00:00,110.0,110.09,109.58,109.97,18618.0,110.0,110.09,109.58,109.97,18618.0
2023-08-17 11:30:00,110.0,110.91,109.98,110.91,21807.0,110.0,110.91,109.98,110.91,21807.0
2023-08-17 12:00:00,110.87,110.87,110.47,110.62,15599.0,110.87,110.87,110.47,110.62,15599.0
2023-08-17 12:30:00,110.68,111.02,110.59,110.86,14128.0,110.68,111.02,110.59,110.86,14128.0
2023-08-17 13:00:00,110.9,110.9,110.27,110.43,18197.0,110.9,110.9,110.27,110.43,18197.0
2023-08-17 13:30:00,110.38,110.65,110.33,110.58,18032.0,110.38,110.65,110.33,110.58,18032.0
2023-08-17 14:00:00,110.59,111.11,110.59,111.09,17658.0,110.59,111.11,110.59,111.09,17658.0
2023-08-17 14:30:00,111.09,111.35,110.87,111.31,31089.0,111.09,111.35,110.87,111.31,31089.0
2023-08-17 15:00:00,111.35,111.4,110.98,111.06,33315.0,111.35,111.4,110.98,111.06,33315.0
2023-08-17 15:30:00,111.07,111.48,110.98,111.23,127741.0,111.07,111.48,110.98,111.23,127741.0
2023-08-18 09:30:00,110.35,112.12,110.35,111.96,13882.0,110.35,112.12,110.35,111.96,13882.0
2023-08-18 10:00:00,111.91,111.96,111.2,111.66,19413.0,111.91,111.96,111.2,111.66,19413.0
2023-08-18 10:30:00,111.7,112.07,111.53,111.71,13823.0,111.7,112.07,111.53,111.71,13823.0
2023-08-18 11:00:00,111.72,112.02,111.66,111.74,9727.0,111.72,112.02,111.66,111.74,9727.0
2023-08-18 11:30:00,111.73,111.82,111.53,111.63,11165.0,111.73,111.82,111.53,111.63,11165.0
2023-08-18 12:00:00,111.63,111.63,110.41,110.49,28198.0,111.63,111.63,110.41,110.49,28198.0
2023-08-18 12:30:00,110.5,110.59,109.76,110.49,17779.0,110.5,110.59,109.76,110.49,17779.0
2023-08-18 13:00:00,110.53,110.92,110.44,110.83,15087.0,110.53,110.92,110.44,110.83,15087.0
2023-08-18 13:30:00,110.84,111.02,110.52,110.76,8130.0,110.84,111.02,110.52,110.76,8130.0
2023-08-18 14:00:00,110.79,110.85,110.59,110.7,7475.0,110.79,110.85,110.59,110.7,7475.0
2023-08-18 14:30:00,110.75,110.86,110.31,110.42,36448.0,110.75,110.86,110.31,110.42,36448.0
2023-08-18 15:00:00,110.41,110.57,110.27,110.47,49612.0,110.41,110.57,110.27,110.47,49612.0
2023-08-18 15:30:00,110.47,110.59,109.56,109.68,124985.0,110.47,110.59,109.56,109.68,124985.0
2023-08-21 09:30:00,108.75,109.49,108.6,109.18,24600.0,108.75,109.49,108.6,109.18,24600.0
2023-08-21 10:00:00,109.12,109.55,108.74,108.77,22144.0,109.12,109.55,108.74,108.77,22144.0
2023-08-21 10:30:00,108.79,109.3,108.79,108.93,23918.0,108.79,109.3,108.79,108.93,23918.0
2023-08-21 11:00:00,108.89,108.95,108.52,108.6,55887.0,108.89,108.95,108.52,108.6,55887.0
2023-08-21 11:30:00,108.65,108.81,108.45,108.53,33568.0,108.65,108.81,108.45,108.53,33568.0
2023-08-21 12:00:00,108.54,108.54,107.99,108.41,30479.0,108.54,108.54,107.99,108.41,30479.0
2023-08-21 12:30:00,108.49,108.86,108.38,108.79,13385.0,108.49,108.86,108.38,108.79,13385.0
2023-08-21 13:00:00,108.82,109.33,108.82,109.16,14379.0,108.82,109.33,108.82,109.16,14379.0
2023-08-21 13:30:00,109.15,110.0,109.14,109.81,9158.0,109.15,110.0,109.14,109.81,9158.0
2023-08-21 14:00:00,109.77,109.98,109.68,109.78,11852.0,109.77,109.98,109.68,109.78,11852.0
2023-08-21 14:30:00,109.75,109.97,109.75,109.91,8628.0,109.75,109.97,109.75,109.91,8628.0
2023-08-21 15:00:00,109.93,110.19,109.8,110.19,17249.0,109.93,110.19,109.8,110.19,17249.0
2023-08-21 15:30:00,110.15,110.3,110.04,110.2,74266.0,110.15,110.3,110.04,110.2,74266.0
2023-08-22 09:30:00,110.14,111.69,110.14,110.93,22188.0,110.14,111.69,110.14,110.93,22188.0
2023-08-22 10:00:00,110.86,110.86,110.04,110.24,14187.0,110.86,110.86,110.04,110.24,14187.0
2023-08-22 10:30:00,110.23,110.34,109.48,109.63,16938.0,110.23,110.34,109.48,109.63,16938.0
2023-08-22 11:00:00,109.63,109.71,108.9,109.23,16639.0,109.63,109.71,108.9,109.23,16639.0
2023-08-22 11:30:00,109.21,109.32,109.0,109.0,14121.0,109.21,109.32,109.0,109.0,14121.0
2023-08-22 12:00:00,109.04,109.26,108.85,109.24,23731.0,109.04,109.26,108.85,109.24,23731.0
2023-08-22 12:30:00,109.23,109.23,108.84,109.03,13933.0,109.23,109.23,108.84,109.03,13933.0
2023-08-22 13:00:00,109.05,109.13,108.94,109.03,43798.0,109.05,109.13,108.94,109.03,43798.0
2023-08-22 13:30:00,109.05,109.22,108.97,109.22,11613.0,109.05,109.22,108.97,109.22,11613.0
2023-08-22 14:00:00,109.19,110.25,109.19,110.21,20178.0,109.19,110.25,109.19,110.21,20178.0
2023-08-22 14:30:00,110.24,110.59,110.23,110.53,27214.0,110.24,110.59,110.23,110.53,27214.0
2023-08-22 15:00:00,110.52,110.69,110.4,110.69,20705.0,110.52,110.69,110.4,110.69,20705.0
2023-08-22 15:30:00,110.7,110.89,110.34,110.47,67277.0,110.7,110.89,110.34,110.47,67277.0
2023-08-23 09:30:00,110.51,110.65,109.72,110.65,9834.0,110.51,110.65,109.72,110.65,9834.0
2023-08-23 10:00:00,110.65,110.65,109.19,109.22,14969.0,110.65,110.65,109.19,109.22,14969.0
2023-08-23 10:30:00,109.21,109.91,109.21,109.66,10816.0,109.21,109.91,109.21,109.66,10816.0
2023-08-23 11:00:00,109.59,109.68,109.31,109.54,9411.0,109.59,109.68,109.31,109.54,9411.0
2023-08-23 11:30:00,109.58,110.01,109.44,109.91,16625.0,109.58,110.01,109.44,109.91,16625.0
2023-08-23 12:00:00,109.92,110.25,109.83,109.99,10268.0,109.92,110.25,109.83,109.99,10268.0
2023-08-23 12:30:00,109.97,110.05,109.72,109.79,6541.0,109.97,110.05,109.72,109.79,6541.0
2023-08-23 13:00:00,109.75,110.25,109.74,110.23,7793.0,109.75,110.25,109.74,110.23,7793.0
2023-08-23 13:30:00,110.29,110.3,110.12,110.27,7905.0,110.29,110.3,110.12,110.27,7905.0
2023-08-23 14:00:00,110.24,110.24,109.72,109.77,6259.0,110.24,110.24,109.72,109.77,6259.0
2023-08-23 14:30:00,109.68,109.79,109.54,109.74,8920.0,109.68,109.79,109.54,109.74,8920.0
2023-08-23 15:00:00,109.71,110.33,109.65,110.33,9403.0,109.71,110.33,109.65,110.33,9403.0
2023-08-23 15:30:00,110.35,110.76,110.11,110.57,76641.0,110.35,110.76,110.11,110.57,76641.0
2023-08-24 09:30:00,110.15,110.41,109.55,110.19,10345.0,110.15,110.41,109.55,110.19,10345.0
2023-08-24 10:00:00,110.02,110.03,109.35,109.41,9021.0,110.02,110.03,109.35,109.41,9021.0
2023-08-24 10:30:00,109.27,109.69,109.15,109.69,13777.0,109.27,109.69,109.15,109.69,13777.0
2023-08-24 11:00:00,109.65,109.65,109.18,109.32,12432.0,109.65,109.65,109.18,109.32,12432.0
2023-08-24 11:30:00,109.35,109.58,109.33,109.42,12914.0,109.35,109.58,109.33,109.42,12914.0
2023-08-24 12:00:00,109.37,110.0,109.32,109.75,17155.0,109.37,110.0,109.32,109.75,17155.0
2023-08-24 12:30:00,109.78,110.13,109.78,110.04,12987.0,109.78,110.13,109.78,110.04,12987.0
2023-08-24 13:00:00,110.11,110.12,109.34,109.42,14080.0,110.11,110.12,109.34,109.42,14080.0
2023-08-24 13:30:00,109.37,109.52,109.18,109.3,9481.0,109.37,109.52,109.18,109.3,9481.0
2023-08-24 14:00:00,109.29,109.42,109.23,109.33,8700.0,109.29,109.42,109.23,109.33,8700.0
2023-08-24 14:30:00,109.35,109.39,109.17,109.2,12472.0,109.35,109.39,109.17,109.2,12472.0
2023-08-24 15:00:00,109.12,109.18,108.87,109.07,21357.0,109.12,109.18,108.87,109.07,21357.0
2023-08-24 15:30:00,109.03,109.29,108.83,109.13,70419.0,109.03,109.29,108.83,109.13,70419.0
2023-08-25 09:30:00,109.55,109.78,109.23,109.35,9326.0,109.55,109.78,109.23,109.35,9326.0
2023-08-25 10:00:00,109.31,109.65,108.86,109.11,15231.0,109.31,109.65,108.86,109.11,15231.0
2023-08-25 10:30:00,108.97,109.2,108.77,108.77,6427.0,108.97,109.2,108.77,108.77,6427.0
2023-08-25 11:00:00,108.73,109.91,108.65,109.91,10885.0,108.73,109.91,108.65,109.91,10885.0
2023-08-25 11:30:00,109.92,110.44,109.76,110.22,13980.0,109.92,110.44,109.76,110.22,13980.0
2023-08-25 12:00:00,110.25,110.45,110.11,110.17,9089.0,110.25,110.45,110.11,110.17,9089.0
2023-08-25 12:30:00,110.14,110.18,109.51,109.68,9762.0,110.14,110.18,109.51,109.68,9762.0
2023-08-25 13:00:00,109.65,110.0,109.65,110.0,6685.0,109.65,110.0,109.65,110.0,6685.0
2023-08-25 13:30:00,109.95,110.44,109.91,110.39,10361.0,109.95,110.44,109.91,110.39,10361.0
2023-08-25 14:00:00,110.43,110.64,110.4,110.61,10354.0,110.43,110.64,110.4,110.61,10354.0
2023-08-25 14:30:00,110.62,110.71,110.41,110.6,8991.0,110.62,110.71,110.41,110.6,8991.0
2023-08-25 15:00:00,110.61,110.69,110.42,110.63,11105.0,110.61,110.69,110.42,110.63,11105.0
2023-08-25 15:30:00,110.69,110.9,110.52,110.8,48821.0,110.69,110.9,110.52,110.8,48821.0
2023-08-28 09:30:00,111.1,111.65,111.07,111.61,13602.0,111.1,111.65,111.07,111.61,13602.0
2023-08-28 10:00:00,111.63,112.04,111.57,111.9,17640.0,111.63,112.04,111.57,111.9,17640.0
2023-08-28 10:30:00,111.83,112.0,111.49,111.64,14684.0,111.83,112.0,111.49,111.64,14684.0
2023-08-28 11:00:00,111.66,111.84,111.34,111.8,19804.0,111.66,111.84,111.34,111.8,19804.0
2023-08-28 11:30:00,111.71,112.05,111.7,111.79,14555.0,111.71,112.05,111.7,111.79,14555.0
2023-08-28 12:00:00,111.77,112.11,111.66,112.07,10156.0,111.77,112.11,111.66,112.07,10156.0
2023-08-28 12:30:00,112.07,112.07,111.55,111.9,12352.0,112.07,112.07,111.55,111.9,12352.0
2023-08-28 13:00:00,111.94,112.11,111.91,111.95,10358.0,111.94,112.11,111.91,111.95,10358.0
2023-08-28 13:30:00,111.95,112.05,111.66,111.68,10807.0,111.95,112.05,111.66,111.68,10807.0
2023-08-28 14:00:00,111.66,111.94,111.64,111.87,12661.0,111.66,111.94,111.64,111.87,12661.0
2023-08-28 14:30:00,111.86,112.04,111.84,111.89,11358.0,111.86,112.04,111.84,111.89,11358.0
2023-08-28 15:00:00,111.88,111.9,111.71,111.84,13033.0,111.88,111.9,111.71,111.84,13033.0
2023-08-28 15:30:00,111.89,112.03,111.69,111.77,67269.0,111.89,112.03,111.69,111.77,67269.0
2023-08-29 09:30:00,111.77,112.35,111.52,112.19,17449.0,111.77,112.35,111.52,112.19,17449.0
2023-08-29 10:00:00,112.19,112.47,111.88,112.27,17730.0,112.19,112.47,111.88,112.27,17730.0
2023-08-29 10:30:00,112.37,112.87,112.23,112.78,17366.0,112.37,112.87,112.23,112.78,17366.0
2023-08-29 11:00:00,112.8,113.31,112.73,113.25,14149.0,112.8,113.31,112.73,113.25,14149.0
2023-08-29 11:30:00,113.24,113.48,113.19,113.29,12808.0,113.24,113.48,113.19,113.29,12808.0
2023-08-29 12:00:00,113.34,113.98,113.18,113.84,11718.0,113.34,113.98,113.18,113.84,11718.0
2023-08-29 12:30:00,113.84,114.2,113.83,114.15,10405.0,113.84,114.2,113.83,114.15,10405.0
2023-08-29 13:00:00,114.16,114.36,114.11,114.29,11341.0,114.16,114.36,114.11,114.29,11341.0
2023-08-29 13:30:00,114.26,114.67,114.23,114.42,14910.0,114.26,114.67,114.23,114.42,14910.0
2023-08-29 14:00:00,114.48,114.65,114.05,114.3,12013.0,114.48,114.65,114.05,114.3,12013.0
2023-08-29 14:30:00,114.29,114.75,114.29,114.7,14033.0,114.29,114.75,114.29,114.7,14033.0
2023-08-29 15:00:00,114.69,114.84,114.58,114.8,19752.0,114.69,114.84,114.58,114.8,19752.0
2023-08-29 15:30:00,114.79,114.9,114.53,114.64,79699.0,114.79,114.9,114.53,114.64,79699.0
2023-08-30 09:30:00,114.79,115.29,114.44,115.23,12906.0,114.79,115.29,114.44,115.23,12906.0
2023-08-30 10:00:00,115.3,115.41,114.6,114.95,26433.0,115.3,115.41,114.6,114.95,26433.0
2023-08-30 10:30:00,114.9,115.68,114.85,115.65,20222.0,114.9,115.68,114.85,115.65,20222.0
2023-08-30 11:00:00,115.65,115.71,114.95,115.16,22929.0,115.65,115.71,114.95,115.16,22929.0
2023-08-30 11:30:00,115.11,115.27,114.88,114.88,15075.0,115.11,115.27,114.88,114.88,15075.0
2023-08-30 12:00:00,114.86,115.46,114.68,115.42,8800.0,114.86,115.46,114.68,115.42,8800.0
2023-08-30 12:30:00,115.45,115.45,114.7,114.88,10158.0,115.45,115.45,114.7,114.88,10158.0
2023-08-30 13:00:00,114.87,115.04,114.84,114.84,10958.0,114.87,115.04,114.84,114.84,10958.0
2023-08-30 13:30:00,114.87,115.09,114.85,115.06,13468.0,114.87,115.09,114.85,115.06,13468.0
2023-08-30 14:00:00,115.06,115.1,114.84,114.9,13451.0,115.06,115.1,114.84,114.9,13451.0
2023-08-30 14:30:00,114.88,115.06,114.88,115.03,12732.0,114.88,115.06,114.88,115.03,12732.0
2023-08-30 15:00:00,115.06,115.07,114.82,114.98,19306.0,115.06,115.07,114.82,114.98,19306.0
2023-08-30 15:30:00,114.98,115.01,114.3,114.54,78874.0,114.98,115.01,114.3,114.54,78874.0
2023-08-31 09:30:00,115.08,115.65,114.7,114.86,19326.0,115.08,115.65,114.7,114.86,19326.0
2023-08-31 10:00:00,114.72,116.0,114.72,115.86,35873.0,114.72,116.0,114.72,115.86,35873.0
2023-08-31 10:30:00,116.0,116.06,115.34,115.43,26945.0,116.0,116.06,115.34,115.43,26945.0
2023-08-31 11:00:00,115.4,115.42,114.81,115.24,25679.0,115.4,115.42,114.81,115.24,25679.0
2023-08-31 11:30:00,115.23,115.28,115.11,115.25,25948.0,115.23,115.28,115.11,115.25,25948.0
2023-08-31 12:00:00,115.26,115.32,115.02,115.25,30287.0,115.26,115.32,115.02,115.25,30287.0
2023-08-31 12:30:00,115.17,115.29,115.0,115.11,11156.0,115.17,115.29,115.0,115.11,11156.0
2023-08-31 13:00:00,115.11,115.19,114.99,115.05,13519.0,115.11,115.19,114.99,115.05,13519.0
2023-08-31 13:30:00,115.05,115.08,114.44,114.44,21091.0,115.05,115.08,114.44,114.44,21091.0
2023-08-31 14:00:00,114.51,114.79,114.21,114.52,42674.0,114.51,114.79,114.21,114.52,42674.0
2023-08-31 14:30:00,114.52,115.07,114.47,114.53,23361.0,114.52,115.07,114.47,114.53,23361.0
2023-08-31 15:00:00,114.48,114.62,114.17,114.61,30739.0,114.48,114.62,114.17,114.61,30739.0
2023-08-31 15:30:00,114.61,114.79,113.79,114.28,132758.0,114.61,114.79,113.79,114.28,132758.0
2023-09-01 09:30:00,115.49,115.49,113.22,113.3,15086.0,115.49,115.49,113.22,113.3,15086.0
2023-09-01 10:00:00,113.2,114.34,112.88,114.16,11840.0,113.2,114.34,112.88,114.16,11840.0
2023-09-01 10:30:00,114.21,114.25,113.6,113.73,10445.0,114.21,114.25,113.6,113.73,10445.0
2023-09-01 11:00:00,113.7,113.94,113.42,113.89,6851.0,113.7,113.94,113.42,113.89,6851.0
2023-09-01 11:30:00,113.88,113.95,113.15,113.19,9785.0,113.88,113.95,113.15,113.19,9785.0
2023-09-01 12:00:00,113.21,113.49,113.0,113.37,9317.0,113.21,113.49,113.0,113.37,9317.0
2023-09-01 12:30:00,113.41,113.96,113.41,113.91,12191.0,113.41,113.96,113.41,113.91,12191.0
2023-09-01 13:00:00,113.88,114.33,113.74,114.22,15142.0,113.88,114.33,113.74,114.22,15142.0
2023-09-01 13:30:00,114.22,114.38,113.76,113.82,5666.0,114.22,114.38,113.76,113.82,5666.0
2023-09-01 14:00:00,113.82,113.91,113.24,113.49,12906.0,113.82,113.91,113.24,113.49,12906.0
2023-09-01 14:30:00,113.54,113.59,113.32,113.52,10471.0,113.54,113.59,113.32,113.52,10471.0
2023-09-01 15:00:00,113.5,113.78,113.42,113.75,14516.0,113.5,113.78,113.42,113.75,14516.0
2023-09-01 15:30:00,113.74,113.88,113.51,113.59,54933.0,113.74,113.88,113.51,113.59,54933.0
2023-09-05 09:30:00,113.15,113.15,111.92,112.09,21295.0,113.15,113.15,111.92,112.09,21295.0
2023-09-05 10:00:00,112.19,112.49,111.74,112.38,9663.0,112.19,112.49,111.74,112.38,9663.0
2023-09-05 10:30:00,112.3,112.66,111.89,112.65,12646.0,112.3,112.66,111.89,112.65,12646.0
2023-09-05 11:00:00,112.77,113.04,112.23,112.31,11044.0,112.77,113.04,112.23,112.31,11044.0
2023-09-05 11:30:00,112.24,112.82,112.16,112.8,10009.0,112.24,112.82,112.16,112.8,10009.0
2023-09-05 12:00:00,112.68,112.84,112.57,112.75,9628.0,112.68,112.84,112.57,112.75,9628.0
2023-09-05 12:30:00,112.74,112.88,112.56,112.7,10241.0,112.74,112.88,112.56,112.7,10241.0
2023-09-05 13:00:00,112.68,113.0,112.25,112.98,11695.0,112.68,113.0,112.25,112.98,11695.0
2023-09-05 13:30:00,113.0,113.12,112.75,112.93,7617.0,113.0,113.12,112.75,112.93,7617.0
2023-09-05 14:00:00,112.94,113.13,112.92,113.09,5884.0,112.94,113.13,112.92,113.09,5884.0
2023-09-05 14:30:00,113.12,113.2,113.03,113.12,7351.0,113.12,113.2,113.03,113.12,7351.0
2023-09-05 15:00:00,113.11,113.11,112.84,112.89,7565.0,113.11,113.11,112.84,112.89,7565.0
2023-09-05 15:30:00,112.9,113.08,112.7,112.85,51487.0,112.9,113.08,112.7,112.85,51487.0
2023-09-06 09:30:00,112.66,112.66,111.18,111.27,10022.0,112.66,112.66,111.18,111.27,10022.0
2023-09-06 10:00:00,111.19,111.19,110.67,111.09,9246.0,111.19,111.19,110.67,111.09,9246.0
2023-09-06 10:30:00,110.96,111.61,110.64,111.37,7662.0,110.96,111.61,110.64,111.37,7662.0
2023-09-06 11:00:00,111.23,111.28,110.58,110.63,6563.0,111.23,111.28,110.58,110.63,6563.0
2023-09-06 11:30:00,110.72,110.72,110.01,110.41,15075.0,110.72,110.72,110.01,110.41,15075.0
2023-09-06 12:00:00,110.35,110.95,110.32,110.75,16519.0,110.35,110.95,110.32,110.75,16519.0
2023-09-06 12:30:00,110.65,111.16,110.47,111.0,10671.0,110.65,111.16,110.47,111.0,10671.0
2023-09-06 13:00:00,110.94,111.28,110.86,111.18,13989.0,110.94,111.28,110.86,111.18,13989.0
2023-09-06 13:30:00,111.29,111.37,111.11,111.2,7404.0,111.29,111.37,111.11,111.2,7404.0
2023-09-06 14:00:00,111.22,111.44,111.08,111.4,10642.0,111.22,111.44,111.08,111.4,10642.0
2023-09-06 14:30:00,111.39,111.41,110.9,110.91,12124.0,111.39,111.41,110.9,110.91,12124.0
2023-09-06 15:00:00,110.91,110.94,110.66,110.72,13649.0,110.91,110.94,110.66,110.72,13649.0
2023-09-06 15:30:00,110.73,110.81,110.26,110.33,64553.0,110.73,110.81,110.26,110.33,64553.0
2023-09-07 09:30:00,110.0,110.0,108.88,109.0,33129.0,110.0,110.0,108.88,109.0,33129.0
2023-09-07 10:00:00,109.06,109.16,108.81,109.02,23820.0,109.06,109.16,108.81,109.02,23820.0
2023-09-07 10:30:00,109.01,109.24,108.62,108.62,22570.0,109.01,109.24,108.62,108.62,22570.0
2023-09-07 11:00:00,108.43,108.53,107.63,107.63,14065.0,108.43,108.53,107.63,107.63,14065.0
2023-09-07 11:30:00,107.61,108.26,107.52,108.18,10679.0,107.61,108.26,107.52,108.18,10679.0
2023-09-07 12:00:00,107.99,108.18,107.73,107.86,6972.0,107.99,108.18,107.73,107.86,6972.0
2023-09-07 12:30:00,107.94,108.2,107.56,107.57,5321.0,107.94,108.2,107.56,107.57,5321.0
2023-09-07 13:00:00,107.5,107.5,107.19,107.38,9101.0,107.5,107.5,107.19,107.38,9101.0
2023-09-07 13:30:00,107.34,107.47,106.9,107.13,8130.0,107.34,107.47,106.9,107.13,8130.0
2023-09-07 14:00:00,107.17,107.82,107.13,107.75,19590.0,107.17,107.82,107.13,107.75,19590.0
2023-09-07 14:30:00,107.75,108.34,107.7,108.29,13639.0,107.75,108.34,107.7,108.29,13639.0
2023-09-07 15:00:00,108.29,108.56,107.91,108.49,22438.0,108.29,108.56,107.91,108.49,22438.0
2023-09-07 15:30:00,108.55,108.63,108.19,108.49,47115.0,108.55,108.63,108.19,108.49,47115.0
2023-09-08 09:30:00,108.24,108.24,107.08,107.27,13855.0,108.24,108.24,107.08,107.27,13855.0
2023-09-08 10:00:00,107.27,107.51,106.15,106.19,11748.0,107.27,107.51,106.15,106.19,11748.0
2023-09-08 10:30:00,106.2,106.55,106.0,106.25,13745.0,106.2,106.55,106.0,106.25,13745.0
2023-09-08 11:00:00,106.12,106.42,106.07,106.37,20007.0,106.12,106.42,106.07,106.37,20007.0
2023-09-08 11:30:00,106.36,106.56,106.23,106.38,7718.0,106.36,106.56,106.23,106.38,7718.0
2023-09-08 12:00:00,106.37,106.65,106.06,106.47,12213.0,106.37,106.65,106.06,106.47,12213.0
2023-09-08 12:30:00,106.4,106.56,106.17,106.42,8525.0,106.4,106.56,106.17,106.42,8525.0
2023-09-08 13:00:00,106.43,106.46,106.21,106.45,11715.0,106.43,106.46,106.21,106.45,11715.0
2023-09-08 13:30:00,106.45,106.69,106.4,106.61,20417.0,106.45,106.69,106.4,106.61,20417.0
2023-09-08 14:00:00,106.62,106.89,106.59,106.83,8602.0,106.62,106.89,106.59,106.83,8602.0
2023-09-08 14:30:00,106.84,106.98,106.3,106.34,11236.0,106.84,106.98,106.3,106.34,11236.0
2023-09-08 15:00:00,106.3,106.34,105.27,105.41,45894.0,106.3,106.34,105.27,105.41,45894.0
2023-09-08 15:30:00,105.36,105.49,105.09,105.38,62340.0,105.36,105.49,105.09,105.38,62340.0
2023-09-11 09:30:00,105.6,106.28,103.35,105.82,40376.0,105.6,106.28,103.35,105.82,40376.0
2023-09-11 10:00:00,105.82,105.82,105.09,105.38,25292.0,105.82,105.82,105.09,105.38,25292.0
2023-09-11 10:30:00,105.46,106.19,105.17,105.59,47707.0,105.46,106.19,105.17,105.59,47707.0
2023-09-11 11:00:00,105.5,105.96,105.42,105.64,12829.0,105.5,105.96,105.42,105.64,12829.0
2023-09-11 11:30:00,105.7,106.1,105.5,105.79,12709.0,105.7,106.1,105.5,105.79,12709.0
2023-09-11 12:00:00,105.72,105.72,105.52,105.53,9888.0,105.72,105.72,105.52,105.53,9888.0
2023-09-11 12:30:00,105.54,105.81,105.47,105.53,10216.0,105.54,105.81,105.47,105.53,10216.0
2023-09-11 13:00:00,105.53,105.89,105.46,105.59,17354.0,105.53,105.89,105.46,105.59,17354.0
2023-09-11 13:30:00,105.59,105.6,105.21,105.43,21848.0,105.59,105.6,105.21,105.43,21848.0
2023-09-11 14:00:00,105.42,105.43,104.94,105.14,17230.0,105.42,105.43,104.94,105.14,17230.0
2023-09-11 14:30:00,105.1,105.24,104.97,105.07,7500.0,105.1,105.24,104.97,105.07,7500.0
2023-09-11 15:00:00,105.09,105.23,104.82,105.03,23851.0,105.09,105.23,104.82,105.03,23851.0
2023-09-11 15:30:00,105.05,105.12,104.64,105.12,82595.0,105.05,105.12,104.64,105.12,82595.0
2023-09-12 09:30:00,104.62,104.86,102.77,103.26,41426.0,104.62,104.86,102.77,103.26,41426.0
2023-09-12 10:00:00,103.38,103.42,102.06,102.11,36355.0,103.38,103.42,102.06,102.11,36355.0
2023-09-12 10:30:00,102.16,102.5,101.29,101.4,22077.0,102.16,102.5,101.29,101.4,22077.0
2023-09-12 11:00:00,101.27,101.9,101.11,101.68,26520.0,101.27,101.9,101.11,101.68,26520.0
2023-09-12 11:30:00,101.68,102.24,101.53,101.7,28244.0,101.68,102.24,101.53,101.7,28244.0
2023-09-12 12:00:00,101.75,101.76,101.43,101.44,29647.0,101.75,101.76,101.43,101.44,29647.0
2023-09-12 12:30:00,101.45,101.54,101.0,101.03,12917.0,101.45,101.54,101.0,101.03,12917.0
2023-09-12 13:00:00,101.07,101.08,100.38,100.49,64155.0,101.07,101.08,100.38,100.49,64155.0
2023-09-12 13:30:00,100.5,100.59,100.09,100.44,50328.0,100.5,100.59,100.09,100.44,50328.0
2023-09-12 14:00:00,100.43,100.43,99.45,99.65,58005.0,100.43,100.43,99.45,99.65,58005.0
2023-09-12 14:30:00,99.63,99.63,99.03,99.11,58433.0,99.63,99.63,99.03,99.11,58433.0
2023-09-12 15:00:00,99.11,99.12,98.04,98.28,71400.0,99.11,99.12,98.04,98.28,71400.0
2023-09-12 15:30:00,98.31,99.01,98.08,98.47,342203.0,98.31,99.01,98.08,98.47,342203.0
2023-09-13 09:30:00,97.76,97.83,96.76,97.28,93612.0,97.76,97.83,96.76,97.28,93612.0
2023-09-13 10:00:00,97.28,97.59,97.08,97.43,76790.0,97.28,97.59,97.08,97.43,76790.0
2023-09-13 10:30:00,97.43,98.62,97.12,98.62,490994.0,97.43,98.62,97.12,98.62,490994.0
2023-09-13 11:00:00,98.7,99.2,98.55,98.82,94667.0,98.7,99.2,98.55,98.82,94667.0
2023-09-13 11:30:00,98.84,99.21,98.71,99.03,137339.0,98.84,99.21,98.71,99.03,137339.0
2023-09-13 12:00:00,99.06,99.62,98.76,99.27,125657.0,99.06,99.62,98.76,99.27,125657.0
2023-09-13 12:30:00,99.25,99.73,99.25,99.41,65814.0,99.25,99.73,99.25,99.41,65814.0
2023-09-13 13:00:00,99.42,100.12,99.29,99.98,96582.0,99.42,100.12,99.29,99.98,96582.0
2023-09-13 13:30:00,100.06,100.66,100.0,100.43,89937.0,100.06,100.66,100.0,100.43,89937.0
2023-09-13 14:00:00,100.43,101.17,100.39,101.17,61317.0,100.43,101.17,100.39,101.17,61317.0
2023-09-13 14:30:00,101.17,101.37,100.61,100.63,111360.0,101.17,101.37,100.61,100.63,111360.0
2023-09-13 15:00:00,100.62,100.88,100.04,100.83,100622.0,100.62,100.88,100.04,100.83,100622.0
2023-09-13 15:30:00,100.8,101.39,100.53,101.32,211762.0,100.8,101.39,100.53,101.32,211762.0
2023-09-14 09:30:00,101.67,102.0,100.03,101.05,29245.0,101.67,102.0,100.03,101.05,29245.0
2023-09-14 10:00:00,101.06,102.4,100.97,101.86,34183.0,101.06,102.4,100.97,101.86,34183.0
2023-09-14 10:30:00,101.89,102.46,101.8,102.46,22794.0,101.89,102.46,101.8,102.46,22794.0
2023-09-14 11:00:00,102.43,102.43,101.65,102.07,52975.0,102.43,102.43,101.65,102.07,52975.0
2023-09-14 11:30:00,102.07,102.99,102.03,102.9,48038.0,102.07,102.99,102.03,102.9,48038.0
2023-09-14 12:00:00,102.9,102.9,102.43,102.45,44426.0,102.9,102.9,102.43,102.45,44426.0
2023-09-14 12:30:00,102.44,102.62,102.06,102.51,44234.0,102.44,102.62,102.06,102.51,44234.0
2023-09-14 13:00:00,102.54,102.71,102.09,102.45,41287.0,102.54,102.71,102.09,102.45,41287.0
2023-09-14 13:30:00,102.46,102.99,102.46,102.98,35780.0,102.46,102.99,102.46,102.98,35780.0
2023-09-14 14:00:00,102.96,103.16,102.82,103.0,50791.0,102.96,103.16,102.82,103.0,50791.0
2023-09-14 14:30:00,103.0,103.32,102.99,103.28,44352.0,103.0,103.32,102.99,103.28,44352.0
2023-09-14 15:00:00,103.3,103.36,102.87,102.88,52327.0,103.3,103.36,102.87,102.88,52327.0
2023-09-14 15:30:00,102.88,102.89,102.19,102.35,182254.0,102.88,102.89,102.19,102.35,182254.0
2023-09-15 09:30:00,102.08,103.07,101.57,101.75,47668.0,102.08,103.07,101.57,101.75,47668.0
2023-09-15 10:00:00,101.72,102.25,100.72,100.85,36324.0,101.72,102.25,100.72,100.85,36324.0
2023-09-15 10:30:00,100.9,101.34,100.56,100.63,60176.0,100.9,101.34,100.56,100.63,60176.0
2023-09-15 11:00:00,100.68,101.07,100.67,100.95,15331.0,100.68,101.07,100.67,100.95,15331.0
2023-09-15 11:30:00,100.96,101.27,100.86,101.09,33847.0,100.96,101.27,100.86,101.09,33847.0
2023-09-15 12:00:00,101.14,101.21,101.06,101.08,30160.0,101.14,101.21,101.06,101.08,30160.0
2023-09-15 12:30:00,101.08,101.09,100.55,100.62,22652.0,101.08,101.09,100.55,100.62,22652.0
2023-09-15 13:00:00,100.55,100.6,99.75,99.93,21619.0,100.55,100.6,99.75,99.93,21619.0
2023-09-15 13:30:00,99.92,100.3,99.88,100.12,12850.0,99.92,100.3,99.88,100.12,12850.0
2023-09-15 14:00:00,100.14,100.57,99.99,100.37,23383.0,100.14,100.57,99.99,100.37,23383.0
2023-09-15 14:30:00,100.34,100.66,100.2,100.57,18166.0,100.34,100.66,100.2,100.57,18166.0
2023-09-15 15:00:00,100.52,100.76,100.29,100.54,23290.0,100.52,100.76,100.29,100.54,23290.0
2023-09-15 15:30:00,100.5,101.15,100.34,101.08,120061.0,100.5,101.15,100.34,101.08,120061.0
2023-09-18 09:30:00,101.34,101.34,100.22,100.93,23253.0,101.34,101.34,100.22,100.93,23253.0
2023-09-18 10:00:00,100.93,100.96,100.41,100.5,13939.0,100.93,100.96,100.41,100.5,13939.0
2023-09-18 10:30:00,100.52,100.86,100.26,100.47,22043.0,100.52,100.86,100.26,100.47,22043.0
2023-09-18 11:00:00,100.48,100.62,100.37,100.55,20795.0,100.48,100.62,100.37,100.55,20795.0
2023-09-18 11:30:00,100.56,100.57,100.33,100.41,12460.0,100.56,100.57,100.33,100.41,12460.0
2023-09-18 12:00:00,100.44,100.49,98.97,99.21,20989.0,100.44,100.49,98.97,99.21,20989.0
2023-09-18 12:30:00,99.23,99.55,98.96,99.38,29545.0,99.23,99.55,98.96,99.38,29545.0
2023-09-18 13:00:00,99.43,100.32,99.42,99.98,18313.0,99.43,100.32,99.42,99.98,18313.0
2023-09-18 13:30:00,100.07,100.44,99.92,100.44,14700.0,100.07,100.44,99.92,100.44,14700.0
2023-09-18 14:00:00,100.48,100.61,100.32,100.37,17012.0,100.48,100.61,100.32,100.37,17012.0
2023-09-18 14:30:00,100.37,100.41,99.8,100.15,39231.0,100.37,100.41,99.8,100.15,39231.0
2023-09-18 15:00:00,100.12,100.53,100.12,100.35,28673.0,100.12,100.53,100.12,100.35,28673.0
2023-09-18 15:30:00,100.35,100.35,99.7,99.81,89491.0,100.35,100.35,99.7,99.81,89491.0
2023-09-19 09:30:00,99.34,99.95,99.12,99.88,20736.0,99.34,99.95,99.12,99.88,20736.0
2023-09-19 10:00:00,99.89,99.89,99.47,99.71,13688.0,99.89,99.89,99.47,99.71,13688.0
2023-09-19 10:30:00,99.68,99.79,99.18,99.67,16814.0,99.68,99.79,99.18,99.67,16814.0
2023-09-19 11:00:00,99.68,99.68,99.28,99.59,14662.0,99.68,99.68,99.28,99.59,14662.0
2023-09-19 11:30:00,99.59,99.91,99.51,99.91,15289.0,99.59,99.91,99.51,99.91,15289.0
2023-09-19 12:00:00,99.91,100.69,99.82,100.35,18000.0,99.91,100.69,99.82,100.35,18000.0
2023-09-19 12:30:00,100.37,100.44,100.2,100.44,14993.0,100.37,100.44,100.2,100.44,14993.0
2023-09-19 13:00:00,100.45,100.92,100.42,100.89,15346.0,100.45,100.92,100.42,100.89,15346.0
2023-09-19 13:30:00,100.9,100.95,100.55,100.76,14124.0,100.9,100.95,100.55,100.76,14124.0
2023-09-19 14:00:00,100.78,101.06,100.72,100.93,18998.0,100.78,101.06,100.72,100.93,18998.0
2023-09-19 14:30:00,100.92,101.07,100.82,100.97,13154.0,100.92,101.07,100.82,100.97,13154.0
2023-09-19 15:00:00,100.97,101.07,100.77,101.04,19629.0,100.97,101.07,100.77,101.04,19629.0
2023-09-19 15:30:00,101.05,101.84,101.03,101.81,88904.0,101.05,101.84,101.03,101.81,88904.0
2023-09-20 09:30:00,102.24,103.1,102.16,102.3,13190.0,102.24,103.1,102.16,102.3,13190.0
2023-09-20 10:00:00,102.19,102.19,101.02,101.03,5004.0,102.19,102.19,101.02,101.03,5004.0
2023-09-20 10:30:00,101.01,101.21,100.79,101.0,5624.0,101.01,101.21,100.79,101.0,5624.0
2023-09-20 11:00:00,100.89,100.89,100.37,100.67,4450.0,100.89,100.89,100.37,100.67,4450.0
2023-09-20 11:30:00,100.64,100.89,100.54,100.89,4890.0,100.64,100.89,100.54,100.89,4890.0
2023-09-20 12:00:00,100.87,100.87,100.55,100.69,7063.0,100.87,100.87,100.55,100.69,7063.0
2023-09-20 12:30:00,100.66,101.07,100.6,100.96,6463.0,100.66,101.07,100.6,100.96,6463.0
2023-09-20 13:00:00,100.9,101.02,100.7,100.7,5057.0,100.9,101.02,100.7,100.7,5057.0
2023-09-20 13:30:00,100.59,100.78,100.58,100.78,5970.0,100.59,100.78,100.58,100.78,5970.0
2023-09-20 14:00:00,100.84,100.85,100.37,100.46,11132.0,100.84,100.85,100.37,100.46,11132.0
2023-09-20 14:30:00,100.41,100.54,100.14,100.2,10269.0,100.41,100.54,100.14,100.2,10269.0
2023-09-20 15:00:00,100.22,100.61,100.2,100.56,11604.0,100.22,100.61,100.2,100.56,11604.0
2023-09-20 15:30:00,100.51,100.53,99.85,99.9,66247.0,100.51,100.53,99.85,99.9,66247.0
2023-09-21 09:30:00,98.86,99.51,98.7,99.0,12394.0,98.86,99.51,98.7,99.0,12394.0
2023-09-21 10:00:00,99.08,99.25,98.93,99.12,16981.0,99.08,99.25,98.93,99.12,16981.0
2023-09-21 10:30:00,99.12,99.21,98.95,99.0,13381.0,99.12,99.21,98.95,99.0,13381.0
2023-09-21 11:00:00,98.98,99.1,98.88,98.97,31979.0,98.98,99.1,98.88,98.97,31979.0
2023-09-21 11:30:00,98.98,99.04,97.96,98.04,8300.0,98.98,99.04,97.96,98.04,8300.0
2023-09-21 12:00:00,98.08,98.66,98.04,98.64,9378.0,98.08,98.66,98.04,98.64,9378.0
2023-09-21 12:30:00,98.71,98.73,98.24,98.38,15130.0,98.71,98.73,98.24,98.38,15130.0
2023-09-21 13:00:00,98.31,98.32,97.83,98.22,27029.0,98.31,98.32,97.83,98.22,27029.0
2023-09-21 13:30:00,98.28,98.51,98.28,98.31,5345.0,98.28,98.51,98.28,98.31,5345.0
2023-09-21 14:00:00,98.34,98.37,98.08,98.13,4601.0,98.34,98.37,98.08,98.13,4601.0
2023-09-21 14:30:00,98.04,98.14,97.93,98.0,6682.0,98.04,98.14,97.93,98.0,6682.0
2023-09-21 15:00:00,98.05,98.11,97.69,97.8,11731.0,98.05,98.11,97.69,97.8,11731.0
2023-09-21 15:30:00,97.82,97.88,97.01,97.02,90667.0,97.82,97.88,97.01,97.02,90667.0
2023-09-22 09:30:00,97.02,97.62,96.66,97.06,23067.0,97.02,97.62,96.66,97.06,23067.0
2023-09-22 10:00:00,97.06,97.24,96.8,97.01,11123.0,97.06,97.24,96.8,97.01,11123.0
2023-09-22 10:30:00,97.01,97.08,96.4,96.4,12008.0,97.01,97.08,96.4,96.4,12008.0
2023-09-22 11:00:00,96.43,97.54,96.3,97.37,20070.0,96.43,97.54,96.3,97.37,20070.0
2023-09-22 11:30:00,97.46,97.65,97.18,97.2,5716.0,97.46,97.65,97.18,97.2,5716.0
2023-09-22 12:00:00,97.19,97.36,97.13,97.2,5822.0,97.19,97.36,97.13,97.2,5822.0
2023-09-22 12:30:00,97.19,97.39,97.16,97.19,5689.0,97.19,97.39,97.16,97.19,5689.0
2023-09-22 13:00:00,97.18,97.22,97.02,97.06,12411.0,97.18,97.22,97.02,97.06,12411.0
2023-09-22 13:30:00,97.07,97.11,96.34,96.34,18201.0,97.07,97.11,96.34,96.34,18201.0
2023-09-22 14:00:00,96.34,96.42,96.05,96.09,14537.0,96.34,96.42,96.05,96.09,14537.0
2023-09-22 14:30:00,96.1,96.17,95.79,95.82,12300.0,96.1,96.17,95.79,95.82,12300.0
2023-09-22 15:00:00,95.81,96.17,95.72,95.74,47281.0,95.81,96.17,95.72,95.74,47281.0
2023-09-22 15:30:00,95.79,95.87,95.31,95.39,51031.0,95.79,95.87,95.31,95.39,51031.0
2023-09-25 09:30:00,95.0,95.4,93.15,94.58,95281.0,95.0,95.4,93.15,94.58,95281.0
2023-09-25 10:00:00,94.51,94.68,93.42,93.43,49086.0,94.51,94.68,93.42,93.43,49086.0
2023-09-25 10:30:00,93.45,93.99,93.21,93.32,32422.0,93.45,93.99,93.21,93.32,32422.0
2023-09-25 11:00:00,93.25,93.29,92.26,92.31,59595.0,93.25,93.29,92.26,92.31,59595.0
2023-09-25 11:30:00,92.26,92.77,92.07,92.36,58341.0,92.26,92.77,92.07,92.36,58341.0
2023-09-25 12:00:00,92.4,92.72,92.36,92.6,23602.0,92.4,92.72,92.36,92.6,23602.0
2023-09-25 12:30:00,92.6,92.66,92.24,92.51,30808.0,92.6,92.66,92.24,92.51,30808.0
2023-09-25 13:00:00,92.51,92.6,91.43,91.48,39393.0,92.51,92.6,91.43,91.48,39393.0
2023-09-25 13:30:00,91.54,91.65,91.18,91.2,53799.0,91.54,91.65,91.18,91.2,53799.0
2023-09-25 14:00:00,91.23,91.55,91.13,91.34,38062.0,91.23,91.55,91.13,91.34,38062.0
2023-09-25 14:30:00,91.37,91.41,91.0,91.08,45377.0,91.37,91.41,91.0,91.08,45377.0
2023-09-25 15:00:00,91.04,91.35,90.87,91.12,46358.0,91.04,91.35,90.87,91.12,46358.0
2023-09-25 15:30:00,91.16,91.49,91.07,91.4,104045.0,91.16,91.49,91.07,91.4,104045.0
2023-09-26 09:30:00,91.12,91.81,90.66,90.8,22050.0,91.12,91.81,90.66,90.8,22050.0
2023-09-26 10:00:00,90.98,91.15,90.47,90.74,31268.0,90.98,91.15,90.47,90.74,31268.0
2023-09-26 10:30:00,90.73,90.85,90.26,90.36,22134.0,90.73,90.85,90.26,90.36,22134.0
2023-09-26 11:00:00,90.38,90.43,89.83,89.96,21721.0,90.38,90.43,89.83,89.96,21721.0
2023-09-26 11:30:00,89.91,90.23,89.49,89.52,40077.0,89.91,90.23,89.49,89.52,40077.0
2023-09-26 12:00:00,89.47,89.61,89.2,89.54,22492.0,89.47,89.61,89.2,89.54,22492.0
2023-09-26 12:30:00,89.56,89.65,89.46,89.52,50118.0,89.56,89.65,89.46,89.52,50118.0
2023-09-26 13:00:00,89.52,89.63,89.24,89.26,23090.0,89.52,89.63,89.24,89.26,23090.0
2023-09-26 13:30:00,89.27,89.28,88.88,88.99,29630.0,89.27,89.28,88.88,88.99,29630.0
2023-09-26 14:00:00,88.99,89.11,88.89,88.94,13753.0,88.99,89.11,88.89,88.94,13753.0
2023-09-26 14:30:00,88.91,88.96,88.53,88.67,22228.0,88.91,88.96,88.53,88.67,22228.0
2023-09-26 15:00:00,88.66,88.7,88.31,88.42,73695.0,88.66,88.7,88.31,88.42,73695.0
2023-09-26 15:30:00,88.44,88.77,88.27,88.5,134852.0,88.44,88.77,88.27,88.5,134852.0
2023-09-27 09:30:00,89.0,89.35,87.26,87.32,22446.0,89.0,89.35,87.26,87.32,22446.0
2023-09-27 10:00:00,87.24,87.24,86.82,86.84,25525.0,87.24,87.24,86.82,86.84,25525.0
2023-09-27 10:30:00,86.77,86.9,86.06,86.06,50717.0,86.77,86.9,86.06,86.06,50717.0
2023-09-27 11:00:00,86.09,86.22,85.81,85.98,113274.0,86.09,86.22,85.81,85.98,113274.0
2023-09-27 11:30:00,86.06,86.09,85.73,85.9,81698.0,86.06,86.09,85.73,85.9,81698.0
2023-09-27 12:00:00,85.9,85.93,85.28,85.4,45770.0,85.9,85.93,85.28,85.4,45770.0
2023-09-27 12:30:00,85.44,85.55,84.55,84.67,68446.0,85.44,85.55,84.55,84.67,68446.0
2023-09-27 13:00:00,84.61,84.88,84.43,84.83,39282.0,84.61,84.88,84.43,84.83,39282.0
2023-09-27 13:30:00,84.87,85.18,84.78,84.79,45128.0,84.87,85.18,84.78,84.79,45128.0
2023-09-27 14:00:00,84.78,84.82,84.33,84.71,41665.0,84.78,84.82,84.33,84.71,41665.0
2023-09-27 14:30:00,84.72,85.59,84.72,85.21,67024.0,84.72,85.59,84.72,85.21,67024.0
2023-09-27 15:00:00,85.24,85.38,84.54,84.61,155987.0,85.24,85.38,84.54,84.61,155987.0
2023-09-27 15:30:00,84.59,84.74,83.97,84.17,235651.0,84.59,84.74,83.97,84.17,235651.0
2023-09-28 09:30:00,84.3,84.76,83.03,84.69,94036.0,84.3,84.76,83.03,84.69,94036.0
2023-09-28 10:00:00,84.75,85.47,84.68,85.37,51212.0,84.75,85.47,84.68,85.37,51212.0
2023-09-28 10:30:00,85.31,85.66,84.88,85.48,38738.0,85.31,85.66,84.88,85.48,38738.0
2023-09-28 11:00:00,85.48,86.58,85.0,86.55,146318.0,85.48,86.58,85.0,86.55,146318.0
2023-09-28 11:30:00,86.6,88.69,86.57,88.64,168902.0,86.6,88.69,86.57,88.64,168902.0
2023-09-28 12:00:00,88.64,89.38,88.38,89.33,173266.0,88.64,89.38,88.38,89.33,173266.0
2023-09-28 12:30:00,89.28,90.07,89.18,89.42,137134.0,89.28,90.07,89.18,89.42,137134.0
2023-09-28 13:00:00,89.24,89.7,88.78,88.88,30095.0,89.24,89.7,88.78,88.88,30095.0
2023-09-28 13:30:00,88.81,89.31,88.6,89.02,96766.0,88.81,89.31,88.6,89.02,96766.0
2023-09-28 14:00:00,89.05,89.31,88.84,88.97,161471.0,89.05,89.31,88.84,88.97,161471.0
2023-09-28 14:30:00,89.0,89.2,87.76,87.85,71511.0,89.0,89.2,87.76,87.85,71511.0
2023-09-28 15:00:00,87.85,88.74,87.64,88.54,82745.0,87.85,88.74,87.64,88.54,82745.0
2023-09-28 15:30:00,88.56,88.59,88.03,88.34,276739.0,88.56,88.59,88.03,88.34,276739.0
2023-09-29 09:30:00,89.18,89.29,87.62,89.01,56661.0,89.18,89.29,87.62,89.01,56661.0
2023-09-29 10:00:00,89.1,89.6,88.88,89.44,70357.0,89.1,89.6,88.88,89.44,70357.0
2023-09-29 10:30:00,89.38,90.08,89.35,89.5,64543.0,89.38,90.08,89.35,89.5,64543.0
2023-09-29 11:00:00,89.55,89.73,89.29,89.37,35155.0,89.55,89.73,89.29,89.37,35155.0
2023-09-29 11:30:00,89.3,89.96,89.23,89.91,78729.0,89.3,89.96,89.23,89.91,78729.0
2023-09-29 12:00:00,89.91,90.41,89.81,90.32,26387.0,89.91,90.41,89.81,90.32,26387.0
2023-09-29 12:30:00,90.28,90.36,88.93,88.98,39707.0,90.28,90.36,88.93,88.98,39707.0
2023-09-29 13:00:00,88.99,88.99,88.17,88.86,66193.0,88.99,88.99,88.17,88.86,66193.0
2023-09-29 13:30:00,88.9,89.04,88.52,88.57,21556.0,88.9,89.04,88.52,88.57,21556.0
2023-09-29 14:00:00,88.51,88.6,88.24,88.27,21917.0,88.51,88.6,88.24,88.27,21917.0
2023-09-29 14:30:00,88.24,88.37,87.92,88.24,32345.0,88.24,88.37,87.92,88.24,32345.0
2023-09-29 15:00:00,88.3,88.38,87.91,88.02,36493.0,88.3,88.38,87.91,88.02,36493.0
2023-09-29 15:30:00,88.04,88.05,87.27,87.67,156421.0,88.04,88.05,87.27,87.67,156421.0
2023-10-02 09:30:00,87.59,88.21,87.18,88.21,18205.0,87.59,88.21,87.18,88.21,18205.0
2023-10-02 10:00:00,88.14,88.28,86.52,86.52,14656.0,88.14,88.28,86.52,86.52,14656.0
2023-10-02 10:30:00,86.32,86.84,86.28,86.65,18684.0,86.32,86.84,86.28,86.65,18684.0
2023-10-02 11:00:00,86.71,87.17,86.53,87.08,23113.0,86.71,87.17,86.53,87.08,23113.0
2023-10-02 11:30:00,87.03,87.03,86.57,86.59,14680.0,87.03,87.03,86.57,86.59,14680.0
2023-10-02 12:00:00,86.64,86.78,86.44,86.69,19223.0,86.64,86.78,86.44,86.69,19223.0
2023-10-02 12:30:00,86.66,86.8,86.53,86.73,14974.0,86.66,86.8,86.53,86.73,14974.0
2023-10-02 13:00:00,86.74,87.19,86.74,86.98,12336.0,86.74,87.19,86.74,86.98,12336.0
2023-10-02 13:30:00,87.04,87.47,86.81,87.47,18683.0,87.04,87.47,86.81,87.47,18683.0
2023-10-02 14:00:00,87.49,87.87,87.37,87.77,18323.0,87.49,87.87,87.37,87.77,18323.0
2023-10-02 14:30:00,87.74,87.88,87.56,87.6,21757.0,87.74,87.88,87.56,87.6,21757.0
2023-10-02 15:00:00,87.62,87.93,87.33,87.83,29251.0,87.62,87.93,87.33,87.83,29251.0
2023-10-02 15:30:00,87.83,88.11,87.48,87.79,160242.0,87.83,88.11,87.48,87.79,160242.0
2023-10-03 09:30:00,86.96,87.1,86.31,86.54,22023.0,86.96,87.1,86.31,86.54,22023.0
2023-10-03 10:00:00,86.52,86.52,85.52,85.55,15480.0,86.52,86.52,85.52,85.55,15480.0
2023-10-03 10:30:00,85.49,85.83,85.22,85.75,18426.0,85.49,85.83,85.22,85.75,18426.0
2023-10-03 11:00:00,85.71,85.79,85.17,85.17,32730.0,85.71,85.79,85.17,85.17,32730.0
2023-10-03 11:30:00,85.15,85.35,85.03,85.34,23734.0,85.15,85.35,85.03,85.34,23734.0
2023-10-03 12:00:00,85.34,85.64,85.34,85.54,14955.0,85.34,85.64,85.34,85.54,14955.0
2023-10-03 12:30:00,85.59,85.82,85.59,85.75,24639.0,85.59,85.82,85.59,85.75,24639.0
2023-10-03 13:00:00,85.77,86.18,85.67,85.78,33872.0,85.77,86.18,85.67,85.78,33872.0
2023-10-03 13:30:00,85.74,85.74,85.33,85.33,12852.0,85.74,85.74,85.33,85.33,12852.0
2023-10-03 14:00:00,85.35,85.55,85.21,85.45,15456.0,85.35,85.55,85.21,85.45,15456.0
2023-10-03 14:30:00,85.45,85.5,85.01,85.12,21432.0,85.45,85.5,85.01,85.12,21432.0
2023-10-03 15:00:00,85.1,85.14,84.64,84.75,24852.0,85.1,85.14,84.64,84.75,24852.0
2023-10-03 15:30:00,84.78,84.78,84.22,84.66,89506.0,84.78,84.78,84.22,84.66,89506.0
2023-10-04 09:30:00,83.9,84.17,83.36,83.92,18205.0,83.9,84.17,83.36,83.92,18205.0
2023-10-04 10:00:00,83.9,83.91,83.01,83.08,16182.0,83.9,83.91,83.01,83.08,16182.0
2023-10-04 10:30:00,83.09,83.6,82.88,83.37,14240.0,83.09,83.6,82.88,83.37,14240.0
2023-10-04 11:00:00,83.36,83.7,83.25,83.31,21798.0,83.36,83.7,83.25,83.31,21798.0
2023-10-04 11:30:00,83.33,83.59,83.26,83.41,19525.0,83.33,83.59,83.26,83.41,19525.0
2023-10-04 12:00:00,83.45,83.48,83.23,83.33,14435.0,83.45,83.48,83.23,83.33,14435.0
2023-10-04 12:30:00,83.35,83.39,82.67,83.01,37231.0,83.35,83.39,82.67,83.01,37231.0
2023-10-04 13:00:00,83.03,83.09,82.96,83.03,14603.0,83.03,83.09,82.96,83.03,14603.0
2023-10-04 13:30:00,83.01,83.17,82.99,83.01,7200.0,83.01,83.17,82.99,83.01,7200.0
2023-10-04 14:00:00,82.99,83.14,82.97,83.07,6007.0,82.99,83.14,82.97,83.07,6007.0
2023-10-04 14:30:00,83.01,83.11,82.47,82.56,8666.0,83.01,83.11,82.47,82.56,8666.0
2023-10-04 15:00:00,82.63,82.89,82.54,82.74,7941.0,82.63,82.89,82.54,82.74,7941.0
2023-10-04 15:30:00,82.77,82.96,82.41,82.7,44849.0,82.77,82.96,82.41,82.7,44849.0
2023-10-05 09:30:00,82.72,83.53,82.44,83.18,36205.0,82.72,83.53,82.44,83.18,36205.0
2023-10-05 10:00:00,83.09,83.59,82.77,82.97,6951.0,83.09,83.59,82.77,82.97,6951.0
2023-10-05 10:30:00,82.91,83.33,82.45,83.33,11999.0,82.91,83.33,82.45,83.33,11999.0
2023-10-05 11:00:00,83.35,83.72,83.11,83.65,7101.0,83.35,83.72,83.11,83.65,7101.0
2023-10-05 11:30:00,83.69,84.2,83.64,84.2,17051.0,83.69,84.2,83.64,84.2,17051.0
2023-10-05 12:00:00,84.2,84.49,84.01,84.28,15629.0,84.2,84.49,84.01,84.28,15629.0
2023-10-05 12:30:00,84.3,84.42,84.19,84.33,11007.0,84.3,84.42,84.19,84.33,11007.0
2023-10-05 13:00:00,84.26,84.57,84.19,84.39,11903.0,84.26,84.57,84.19,84.39,11903.0
2023-10-05 13:30:00,84.39,84.89,84.33,84.89,6754.0,84.39,84.89,84.33,84.89,6754.0
2023-10-05 14:00:00,84.97,85.24,84.97,85.12,13785.0,84.97,85.24,84.97,85.12,13785.0
2023-10-05 14:30:00,85.16,86.14,85.15,86.14,29874.0,85.16,86.14,85.15,86.14,29874.0
2023-10-05 15:00:00,86.19,86.64,86.11,86.6,80563.0,86.19,86.64,86.11,86.6,80563.0
2023-10-05 15:30:00,86.54,86.61,85.56,85.57,119373.0,86.54,86.61,85.56,85.57,119373.0
2023-10-06 09:30:00,84.49,85.02,84.18,84.19,11238.0,84.49,85.02,84.18,84.19,11238.0
2023-10-06 10:00:00,84.17,84.51,83.48,83.92,9821.0,84.17,84.51,83.48,83.92,9821.0
2023-10-06 10:30:00,83.96,84.16,83.51,83.54,10460.0,83.96,84.16,83.51,83.54,10460.0
2023-10-06 11:00:00,83.56,84.31,83.56,84.05,10982.0,83.56,84.31,83.56,84.05,10982.0
2023-10-06 11:30:00,84.08,85.01,84.04,84.95,27128.0,84.08,85.01,84.04,84.95,27128.0
2023-10-06 12:00:00,84.92,85.21,84.6,84.66,12909.0,84.92,85.21,84.6,84.66,12909.0
2023-10-06 12:30:00,84.68,84.8,84.54,84.76,4913.0,84.68,84.8,84.54,84.76,4913.0
2023-10-06 13:00:00,84.77,84.79,83.58,83.83,41256.0,84.77,84.79,83.58,83.83,41256.0
2023-10-06 13:30:00,83.78,84.08,83.57,83.81,51594.0,83.78,84.08,83.57,83.81,51594.0
2023-10-06 14:00:00,83.79,83.85,83.57,83.64,11741.0,83.79,83.85,83.57,83.64,11741.0
2023-10-06 14:30:00,83.62,84.13,83.6,83.86,14675.0,83.62,84.13,83.6,83.86,14675.0
2023-10-06 15:00:00,83.87,83.87,83.55,83.59,15127.0,83.87,83.87,83.55,83.59,15127.0
2023-10-06 15:30:00,83.57,84.07,83.5,84.06,89318.0,83.57,84.07,83.5,84.06,89318.0
2023-10-09 09:30:00,82.93,83.63,82.21,82.64,12571.0,82.93,83.63,82.21,82.64,12571.0
2023-10-09 10:00:00,82.67,82.69,82.42,82.52,12230.0,82.67,82.69,82.42,82.52,12230.0
2023-10-09 10:30:00,82.51,82.76,82.3,82.72,14717.0,82.51,82.76,82.3,82.72,14717.0
2023-10-09 11:00:00,82.7,83.38,82.62,83.37,8672.0,82.7,83.38,82.62,83.37,8672.0
2023-10-09 11:30:00,83.42,83.86,83.25,83.86,13407.0,83.42,83.86,83.25,83.86,13407.0
2023-10-09 12:00:00,83.81,84.07,83.78,83.97,7225.0,83.81,84.07,83.78,83.97,7225.0
2023-10-09 12:30:00,84.02,84.02,83.6,83.88,6984.0,84.02,84.02,83.6,83.88,6984.0
2023-10-09 13:00:00,83.89,83.93,83.54,83.69,5300.0,83.89,83.93,83.54,83.69,5300.0
2023-10-09 13:30:00,83.77,84.4,83.76,84.39,10145.0,83.77,84.4,83.76,84.39,10145.0
2023-10-09 14:00:00,84.3,84.54,84.26,84.54,4100.0,84.3,84.54,84.26,84.54,4100.0
2023-10-09 14:30:00,84.55,84.61,84.49,84.5,8837.0,84.55,84.61,84.49,84.5,8837.0
2023-10-09 15:00:00,84.46,84.66,84.45,84.47,11109.0,84.46,84.66,84.45,84.47,11109.0
2023-10-09 15:30:00,84.47,84.52,83.83,83.87,47805.0,84.47,84.52,83.83,83.87,47805.0
2023-10-10 09:30:00,84.0,85.07,83.69,85.06,17469.0,84.0,85.07,83.69,85.06,17469.0
2023-10-10 10:00:00,85.2,86.23,84.95,86.09,15959.0,85.2,86.23,84.95,86.09,15959.0
2023-10-10 10:30:00,86.1,86.83,86.06,86.66,17916.0,86.1,86.83,86.06,86.66,17916.0
2023-10-10 11:00:00,86.65,86.65,86.31,86.5,10516.0,86.65,86.65,86.31,86.5,10516.0
2023-10-10 11:30:00,86.46,86.84,86.38,86.66,15094.0,86.46,86.84,86.38,86.66,15094.0
2023-10-10 12:00:00,86.63,86.95,86.38,86.69,12801.0,86.63,86.95,86.38,86.69,12801.0
2023-10-10 12:30:00,86.78,87.11,86.68,86.79,9882.0,86.78,87.11,86.68,86.79,9882.0
2023-10-10 13:00:00,86.78,86.88,86.48,86.72,11318.0,86.78,86.88,86.48,86.72,11318.0
2023-10-10 13:30:00,86.7,86.96,86.7,86.91,14000.0,86.7,86.96,86.7,86.91,14000.0
2023-10-10 14:00:00,86.93,86.95,86.52,86.74,33251.0,86.93,86.95,86.52,86.74,33251.0
2023-10-10 14:30:00,86.73,86.77,86.21,86.28,17802.0,86.73,86.77,86.21,86.28,17802.0
2023-10-10 15:00:00,86.23,86.62,86.0,86.02,16938.0,86.23,86.62,86.0,86.02,16938.0
2023-10-10 15:30:00,86.01,86.3,85.76,85.79,79169.0,86.01,86.3,85.76,85.79,79169.0
2023-10-11 09:30:00,85.47,85.6,83.52,83.94,80378.0,85.47,85.6,83.52,83.94,80378.0
2023-10-11 10:00:00,84.05,84.45,81.75,81.84,23937.0,84.05,84.45,81.75,81.84,23937.0
2023-10-11 10:30:00,81.74,82.16,81.22,81.69,53328.0,81.74,82.16,81.22,81.69,53328.0
2023-10-11 11:00:00,81.6,81.77,80.87,80.91,18030.0,81.6,81.77,80.87,80.91,18030.0
2023-10-11 11:30:00,81.0,81.35,80.91,81.01,10118.0,81.0,81.35,80.91,81.01,10118.0
2023-10-11 12:00:00,80.98,81.12,80.19,80.49,33353.0,80.98,81.12,80.19,80.49,33353.0
2023-10-11 12:30:00,80.43,81.45,80.43,81.45,29470.0,80.43,81.45,80.43,81.45,29470.0
2023-10-11 13:00:00,81.39,81.87,81.0,81.42,55630.0,81.39,81.87,81.0,81.42,55630.0
2023-10-11 13:30:00,81.4,81.43,80.93,81.27,26846.0,81.4,81.43,80.93,81.27,26846.0
2023-10-11 14:00:00,81.25,81.3,80.32,80.64,52890.0,81.25,81.3,80.32,80.64,52890.0
2023-10-11 14:30:00,80.79,80.85,80.22,80.4,34919.0,80.79,80.85,80.22,80.4,34919.0
2023-10-11 15:00:00,80.35,81.24,80.32,81.22,24524.0,80.35,81.24,80.32,81.22,24524.0
2023-10-11 15:30:00,81.13,81.91,81.01,81.75,103056.0,81.13,81.91,81.01,81.75,103056.0
2023-10-12 09:30:00,81.82,82.03,80.46,80.69,19782.0,81.82,82.03,80.46,80.69,19782.0
2023-10-12 10:00:00,80.85,80.85,79.43,79.76,30541.0,80.85,80.85,79.43,79.76,30541.0
2023-10-12 10:30:00,79.73,79.8,78.94,78.96,22282.0,79.73,79.8,78.94,78.96,22282.0
2023-10-12 11:00:00,79.01,80.08,78.89,80.08,25225.0,79.01,80.08,78.89,80.08,25225.0
2023-10-12 11:30:00,80.18,80.23,78.99,79.1,37400.0,80.18,80.23,78.99,79.1,37400.0
2023-10-12 12:00:00,79.04,79.82,78.92,79.61,45083.0,79.04,79.82,78.92,79.61,45083.0
2023-10-12 12:30:00,79.58,79.84,79.19,79.44,26879.0,79.58,79.84,79.19,79.44,26879.0
2023-10-12 13:00:00,79.36,79.36,78.95,79.07,18217.0,79.36,79.36,78.95,79.07,18217.0
2023-10-12 13:30:00,79.12,79.5,79.02,79.03,15835.0,79.12,79.5,79.02,79.03,15835.0
2023-10-12 14:00:00,79.09,79.29,78.91,79.09,29972.0,79.09,79.29,78.91,79.09,29972.0
2023-10-12 14:30:00,79.0,79.0,78.46,78.81,22228.0,79.0,79.0,78.46,78.81,22228.0
2023-10-12 15:00:00,78.84,78.88,78.4,78.42,23901.0,78.84,78.88,78.4,78.42,23901.0
2023-10-12 15:30:00,78.41,78.77,78.03,78.51,136192.0,78.41,78.77,78.03,78.51,136192.0
2023-10-13 09:30:00,78.52,78.61,77.82,78.2,31161.0,78.52,78.61,77.82,78.2,31161.0
2023-10-13 10:00:00,78.15,78.76,77.89,78.4,70771.0,78.15,78.76,77.89,78.4,70771.0
2023-10-13 10:30:00,78.39,78.52,77.6,77.65,21628.0,78.39,78.52,77.6,77.65,21628.0
2023-10-13 11:00:00,77.65,77.95,77.51,77.93,19599.0,77.65,77.95,77.51,77.93,19599.0
2023-10-13 11:30:00,77.97,78.19,77.48,77.48,15395.0,77.97,78.19,77.48,77.48,15395.0
2023-10-13 12:00:00,77.5,77.94,77.4,77.68,19004.0,77.5,77.94,77.4,77.68,19004.0
2023-10-13 12:30:00,77.73,77.92,77.46,77.82,30970.0,77.73,77.92,77.46,77.82,30970.0
2023-10-13 13:00:00,77.86,77.92,77.48,77.55,24965.0,77.86,77.92,77.48,77.55,24965.0
2023-10-13 13:30:00,77.55,78.15,77.42,77.97,24436.0,77.55,78.15,77.42,77.97,24436.0
2023-10-13 14:00:00,77.96,78.12,77.24,77.36,35807.0,77.96,78.12,77.24,77.36,35807.0
2023-10-13 14:30:00,77.36,77.81,77.22,77.48,39033.0,77.36,77.81,77.22,77.48,39033.0
2023-10-13 15:00:00,77.52,77.54,77.16,77.16,31517.0,77.52,77.54,77.16,77.16,31517.0
2023-10-13 15:30:00,77.2,77.36,76.9,77.36,131616.0,77.2,77.36,76.9,77.36,131616.0
2023-10-16 09:30:00,77.17,77.32,76.13,76.8,79985.0,77.17,77.32,76.13,76.8,79985.0
2023-10-16 10:00:00,76.72,76.74,75.94,76.57,36486.0,76.72,76.74,75.94,76.57,36486.0
2023-10-16 10:30:00,76.58,76.73,76.18,76.22,48217.0,76.58,76.73,76.18,76.22,48217.0
2023-10-16 11:00:00,76.23,76.62,76.18,76.53,15751.0,76.23,76.62,76.18,76.53,15751.0
2023-10-16 11:30:00,76.61,76.62,75.98,76.45,55246.0,76.61,76.62,75.98,76.45,55246.0
2023-10-16 12:00:00,76.44,77.29,76.44,77.27,51707.0,76.44,77.29,76.44,77.27,51707.0
2023-10-16 12:30:00,77.28,77.65,77.23,77.48,66355.0,77.28,77.65,77.23,77.48,66355.0
2023-10-16 13:00:00,77.49,77.95,77.43,77.58,35732.0,77.49,77.95,77.43,77.58,35732.0
2023-10-16 13:30:00,77.57,77.75,77.32,77.63,37936.0,77.57,77.75,77.32,77.63,37936.0
2023-10-16 14:00:00,77.7,77.95,77.41,77.51,33491.0,77.7,77.95,77.41,77.51,33491.0
2023-10-16 14:30:00,77.46,77.5,76.73,76.96,21792.0,77.46,77.5,76.73,76.96,21792.0
2023-10-16 15:00:00,76.99,77.31,76.62,77.16,34225.0,76.99,77.31,76.62,77.16,34225.0
2023-10-16 15:30:00,77.18,77.22,76.66,76.79,68648.0,77.18,77.22,76.66,76.79,68648.0
2023-10-17 09:30:00,75.23,78.46,75.22,78.14,163866.0,75.23,78.46,75.22,78.14,163866.0
2023-10-17 10:00:00,78.08,78.9,77.73,78.51,50320.0,78.08,78.9,77.73,78.51,50320.0
2023-10-17 10:30:00,78.39,79.41,78.36,79.35,57961.0,78.39,79.41,78.36,79.35,57961.0
2023-10-17 11:00:00,79.5,79.94,79.25,79.94,23406.0,79.5,79.94,79.25,79.94,23406.0
2023-10-17 11:30:00,79.94,80.63,79.7,80.63,50027.0,79.94,80.63,79.7,80.63,50027.0
2023-10-17 12:00:00,80.65,81.01,80.51,80.88,51641.0,80.65,81.01,80.51,80.88,51641.0
2023-10-17 12:30:00,80.81,80.87,79.02,79.15,45038.0,80.81,80.87,79.02,79.15,45038.0
2023-10-17 13:00:00,79.11,79.6,78.92,79.48,39675.0,79.11,79.6,78.92,79.48,39675.0
2023-10-17 13:30:00,79.59,79.59,78.99,79.23,39439.0,79.59,79.59,78.99,79.23,39439.0
2023-10-17 14:00:00,79.27,79.38,79.21,79.34,27393.0,79.27,79.38,79.21,79.34,27393.0
2023-10-17 14:30:00,79.3,79.39,78.89,79.06,36082.0,79.3,79.39,78.89,79.06,36082.0
2023-10-17 15:00:00,79.0,79.36,78.98,79.3,38339.0,79.0,79.36,78.98,79.3,38339.0
2023-10-17 15:30:00,79.33,79.36,78.23,78.39,117145.0,79.33,79.36,78.23,78.39,117145.0
2023-10-18 09:30:00,78.46,79.38,77.49,79.34,41686.0,78.46,79.38,77.49,79.34,41686.0
2023-10-18 10:00:00,79.55,80.61,79.53,80.04,73659.0,79.55,80.61,79.53,80.04,73659.0
2023-10-18 10:30:00,79.97,79.98,78.92,79.08,77927.0,79.97,79.98,78.92,79.08,77927.0
2023-10-18 11:00:00,79.15,79.18,78.87,79.0,12960.0,79.15,79.18,78.87,79.0,12960.0
2023-10-18 11:30:00,78.86,79.32,78.84,79.32,33247.0,78.86,79.32,78.84,79.32,33247.0
2023-10-18 12:00:00,79.29,79.52,79.09,79.42,51966.0,79.29,79.52,79.09,79.42,51966.0
2023-10-18 12:30:00,79.4,79.53,79.26,79.42,14792.0,79.4,79.53,79.26,79.42,14792.0
2023-10-18 13:00:00,79.39,79.98,79.35,79.76,25045.0,79.39,79.98,79.35,79.76,25045.0
2023-10-18 13:30:00,79.71,79.77,79.38,79.77,29660.0,79.71,79.77,79.38,79.77,29660.0
2023-10-18 14:00:00,79.79,79.89,79.6,79.61,13065.0,79.79,79.89,79.6,79.61,13065.0
2023-10-18 14:30:00,79.64,79.7,79.4,79.48,26468.0,79.64,79.7,79.4,79.48,26468.0
2023-10-18 15:00:00,79.44,79.64,79.3,79.48,49478.0,79.44,79.64,79.3,79.48,49478.0
2023-10-18 15:30:00,79.47,79.5,79.1,79.21,130861.0,79.47,79.5,79.1,79.21,130861.0
2023-10-19 09:30:00,79.4,80.12,78.96,79.63,26807.0,79.4,80.12,78.96,79.63,26807.0
2023-10-19 10:00:00,79.45,80.44,79.27,79.28,57559.0,79.45,80.44,79.27,79.28,57559.0
2023-10-19 10:30:00,79.2,79.57,79.04,79.26,32576.0,79.2,79.57,79.04,79.26,32576.0
2023-10-19 11:00:00,79.31,79.73,79.15,79.73,18020.0,79.31,79.73,79.15,79.73,18020.0
2023-10-19 11:30:00,79.67,79.99,79.57,79.57,15689.0,79.67,79.99,79.57,79.57,15689.0
2023-10-19 12:00:00,79.57,80.33,79.5,79.84,95619.0,79.57,80.33,79.5,79.84,95619.0
2023-10-19 12:30:00,79.83,80.56,79.65,80.51,39783.0,79.83,80.56,79.65,80.51,39783.0
2023-10-19 13:00:00,80.62,80.82,80.17,80.36,17174.0,80.62,80.82,80.17,80.36,17174.0
2023-10-19 13:30:00,80.47,80.47,79.58,79.69,22129.0,80.47,80.47,79.58,79.69,22129.0
2023-10-19 14:00:00,79.69,79.95,79.65,79.89,12690.0,79.69,79.95,79.65,79.89,12690.0
2023-10-19 14:30:00,79.9,79.97,79.6,79.87,24781.0,79.9,79.97,79.6,79.87,24781.0
2023-10-19 15:00:00,79.84,79.9,79.77,79.77,30369.0,79.84,79.9,79.77,79.77,30369.0
2023-10-19 15:30:00,79.79,80.03,79.72,79.96,126605.0,79.79,80.03,79.72,79.96,126605.0
2023-10-20 09:30:00,79.94,81.53,77.55,81.41,40671.0,79.94,81.53,77.55,81.41,40671.0
2023-10-20 10:00:00,81.4,82.59,81.18,82.27,115930.0,81.4,82.59,81.18,82.27,115930.0
2023-10-20 10:30:00,82.19,82.35,81.85,82.27,99694.0,82.19,82.35,81.85,82.27,99694.0
2023-10-20 11:00:00,82.27,82.79,82.19,82.69,50149.0,82.27,82.79,82.19,82.69,50149.0
2023-10-20 11:30:00,82.63,83.07,82.1,82.82,36919.0,82.63,83.07,82.1,82.82,36919.0
2023-10-20 12:00:00,82.8,82.8,82.2,82.45,31871.0,82.8,82.8,82.2,82.45,31871.0
2023-10-20 12:30:00,82.48,82.78,82.37,82.78,39820.0,82.48,82.78,82.37,82.78,39820.0
2023-10-20 13:00:00,82.78,83.15,82.36,82.94,86682.0,82.78,83.15,82.36,82.94,86682.0
2023-10-20 13:30:00,82.99,83.68,82.86,83.68,36586.0,82.99,83.68,82.86,83.68,36586.0
2023-10-20 14:00:00,83.67,83.75,83.35,83.63,29739.0,83.67,83.75,83.35,83.63,29739.0
2023-10-20 14:30:00,83.61,83.73,83.11,83.21,28224.0,83.61,83.73,83.11,83.21,28224.0
2023-10-20 15:00:00,83.22,83.48,83.11,83.37,52719.0,83.22,83.48,83.11,83.37,52719.0
2023-10-20 15:30:00,83.46,83.81,83.11,83.18,204058.0,83.46,83.81,83.11,83.18,204058.0
2023-10-23 09:30:00,81.74,82.77,81.15,81.9,93942.0,81.74,82.77,81.15,81.9,93942.0
2023-10-23 10:00:00,81.89,82.01,80.66,80.85,62010.0,81.89,82.01,80.66,80.85,62010.0
2023-10-23 10:30:00,80.68,80.94,79.75,79.99,30466.0,80.68,80.94,79.75,79.99,30466.0
2023-10-23 11:00:00,80.01,80.11,79.61,80.11,26511.0,80.01,80.11,79.61,80.11,26511.0
2023-10-23 11:30:00,80.06,80.23,79.51,79.63,34804.0,80.06,80.23,79.51,79.63,34804.0
2023-10-23 12:00:00,79.66,79.77,79.14,79.31,28180.0,79.66,79.77,79.14,79.31,28180.0
2023-10-23 12:30:00,79.28,79.6,79.24,79.56,25184.0,79.28,79.6,79.24,79.56,25184.0
2023-10-23 13:00:00,79.55,79.65,79.08,79.57,41367.0,79.55,79.65,79.08,79.57,41367.0
2023-10-23 13:30:00,79.62,80.23,79.5,79.63,41161.0,79.62,80.23,79.5,79.63,41161.0
2023-10-23 14:00:00,79.63,79.72,79.17,79.55,32400.0,79.63,79.72,79.17,79.55,32400.0
2023-10-23 14:30:00,79.55,80.19,79.52,80.0,43392.0,79.55,80.19,79.52,80.0,43392.0
2023-10-23 15:00:00,80.03,80.1,79.04,79.17,42988.0,80.03,80.1,79.04,79.17,42988.0
2023-10-23 15:30:00,79.16,79.23,78.69,79.0,108239.0,79.16,79.23,78.69,79.0,108239.0
2023-10-24 09:30:00,79.33,79.93,79.2,79.74,17921.0,79.33,79.93,79.2,79.74,17921.0
2023-10-24 10:00:00,79.75,80.42,79.42,80.35,22178.0,79.75,80.42,79.42,80.35,22178.0
2023-10-24 10:30:00,80.41,81.24,80.27,80.65,147573.0,80.41,81.24,80.27,80.65,147573.0
2023-10-24 11:00:00,80.61,80.65,80.16,80.23,67159.0,80.61,80.65,80.16,80.23,67159.0
2023-10-24 11:30:00,80.25,80.44,80.02,80.41,22167.0,80.25,80.44,80.02,80.41,22167.0
2023-10-24 12:00:00,80.46,80.48,79.99,80.08,23194.0,80.46,80.48,79.99,80.08,23194.0
2023-10-24 12:30:00,80.08,80.41,80.0,80.41,16079.0,80.08,80.41,80.0,80.41,16079.0
2023-10-24 13:00:00,80.42,80.78,80.35,80.73,38285.0,80.42,80.78,80.35,80.73,38285.0
2023-10-24 13:30:00,80.73,80.99,80.57,80.75,84039.0,80.73,80.99,80.57,80.75,84039.0
2023-10-24 14:00:00,80.7,80.96,80.14,80.26,26082.0,80.7,80.96,80.14,80.26,26082.0
2023-10-24 14:30:00,80.32,80.78,80.27,80.7,14794.0,80.32,80.78,80.27,80.7,14794.0
2023-10-24 15:00:00,80.69,80.85,80.48,80.52,17011.0,80.69,80.85,80.48,80.52,17011.0
2023-10-24 15:30:00,80.49,80.86,80.44,80.53,76157.0,80.49,80.86,80.44,80.53,76157.0
2023-10-25 09:30:00,80.07,81.0,79.67,80.02,50285.0,80.07,81.0,79.67,80.02,50285.0
2023-10-25 10:00:00,79.99,81.36,79.93,81.31,60023.0,79.99,81.36,79.93,81.31,60023.0
2023-10-25 10:30:00,81.29,82.07,81.28,81.91,31438.0,81.29,82.07,81.28,81.91,31438.0
2023-10-25 11:00:00,81.85,82.56,81.85,82.45,53824.0,81.85,82.56,81.85,82.45,53824.0
2023-10-25 11:30:00,82.45,83.57,82.43,83.3,49778.0,82.45,83.57,82.43,83.3,49778.0
2023-10-25 12:00:00,83.25,83.25,81.89,82.02,16956.0,83.25,83.25,81.89,82.02,16956.0
2023-10-25 12:30:00,82.05,83.09,82.0,83.09,24093.0,82.05,83.09,82.0,83.09,24093.0
2023-10-25 13:00:00,83.0,83.0,82.16,82.17,30199.0,83.0,83.0,82.16,82.17,30199.0
2023-10-25 13:30:00,82.12,82.12,81.56,81.93,17790.0,82.12,82.12,81.56,81.93,17790.0
2023-10-25 14:00:00,81.9,82.6,81.84,82.47,34347.0,81.9,82.6,81.84,82.47,34347.0
2023-10-25 14:30:00,82.5,82.76,82.42,82.62,26705.0,82.5,82.76,82.42,82.62,26705.0
2023-10-25 15:00:00,82.62,83.01,82.59,82.7,44899.0,82.62,83.01,82.59,82.7,44899.0
2023-10-25 15:30:00,82.72,83.03,82.29,82.31,138524.0,82.72,83.03,82.29,82.31,138524.0
2023-10-26 09:30:00,82.01,82.12,81.08,82.0,15858.0,82.01,82.12,81.08,82.0,15858.0
2023-10-26 10:00:00,81.89,82.13,81.2,82.0,23736.0,81.89,82.13,81.2,82.0,23736.0
2023-10-26 10:30:00,82.0,82.72,81.92,82.64,21168.0,82.0,82.72,81.92,82.64,21168.0
2023-10-26 11:00:00,82.71,83.04,82.55,82.9,29608.0,82.71,83.04,82.55,82.9,29608.0
2023-10-26 11:30:00,82.9,83.12,82.65,82.89,36652.0,82.9,83.12,82.65,82.89,36652.0
2023-10-26 12:00:00,82.9,83.0,82.57,82.89,32533.0,82.9,83.0,82.57,82.89,32533.0
2023-10-26 12:30:00,82.84,82.86,82.58,82.71,13346.0,82.84,82.86,82.58,82.71,13346.0
2023-10-26 13:00:00,82.7,83.11,82.68,82.87,19048.0,82.7,83.11,82.68,82.87,19048.0
2023-10-26 13:30:00,82.81,83.15,82.66,83.06,12086.0,82.81,83.15,82.66,83.06,12086.0
2023-10-26 14:00:00,83.05,83.25,82.87,83.13,23240.0,83.05,83.25,82.87,83.13,23240.0
2023-10-26 14:30:00,83.11,83.37,82.58,82.58,26864.0,83.11,83.37,82.58,82.58,26864.0
2023-10-26 15:00:00,82.65,82.69,81.64,81.84,36547.0,82.65,82.69,81.64,81.84,36547.0
2023-10-26 15:30:00,81.84,82.02,80.84,80.85,184190.0,81.84,82.02,80.84,80.85,184190.0
2023-10-27 09:30:00,85.48,86.5,81.95,82.13,253721.0,85.48,86.5,81.95,82.13,253721.0
2023-10-27 10:00:00,82.06,85.03,82.06,84.9,80976.0,82.06,85.03,82.06,84.9,80976.0
2023-10-27 10:30:00,84.98,85.34,84.46,85.34,61399.0,84.98,85.34,84.46,85.34,61399.0
2023-10-27 11:00:00,85.33,85.58,84.97,85.22,35653.0,85.33,85.58,84.97,85.22,35653.0
2023-10-27 11:30:00,85.34,85.34,84.25,84.25,42936.0,85.34,85.34,84.25,84.25,42936.0
2023-10-27 12:00:00,84.28,84.65,83.88,84.45,29035.0,84.28,84.65,83.88,84.45,29035.0
2023-10-27 12:30:00,84.41,84.58,84.33,84.39,8229.0,84.41,84.58,84.33,84.39,8229.0
2023-10-27 13:00:00,84.39,84.64,84.15,84.41,37109.0,84.39,84.64,84.15,84.41,37109.0
2023-10-27 13:30:00,84.4,84.52,83.85,83.97,45700.0,84.4,84.52,83.85,83.97,45700.0
2023-10-27 14:00:00,83.97,84.33,83.72,83.87,55114.0,83.97,84.33,83.72,83.87,55114.0
2023-10-27 14:30:00,83.82,84.05,83.55,83.65,42459.0,83.82,84.05,83.55,83.65,42459.0
2023-10-27 15:00:00,83.63,83.73,82.72,82.8,52842.0,83.63,83.73,82.72,82.8,52842.0
2023-10-27 15:30:00,82.78,82.94,82.34,82.61,111097.0,82.78,82.94,82.34,82.61,111097.0
2023-10-30 09:30:00,83.19,83.3,79.82,80.32,40175.0,83.19,83.3,79.82,80.32,40175.0
2023-10-30 10:00:00,80.2,80.93,79.89,80.77,65257.0,80.2,80.93,79.89,80.77,65257.0
2023-10-30 10:30:00,80.82,81.2,80.31,80.87,37065.0,80.82,81.2,80.31,80.87,37065.0
2023-10-30 11:00:00,80.82,81.38,80.68,81.14,37057.0,80.82,81.38,80.68,81.14,37057.0
2023-10-30 11:30:00,81.15,81.54,81.0,81.46,31560.0,81.15,81.54,81.0,81.46,31560.0
2023-10-30 12:00:00,81.34,81.38,80.98,81.19,29169.0,81.34,81.38,80.98,81.19,29169.0
2023-10-30 12:30:00,81.23,81.25,80.34,80.48,40869.0,81.23,81.25,80.34,80.48,40869.0
2023-10-30 13:00:00,80.47,80.67,80.21,80.33,29263.0,80.47,80.67,80.21,80.33,29263.0
2023-10-30 13:30:00,80.33,80.54,79.97,80.42,37897.0,80.33,80.54,79.97,80.42,37897.0
2023-10-30 14:00:00,80.38,80.84,80.36,80.69,22093.0,80.38,80.84,80.36,80.69,22093.0
2023-10-30 14:30:00,80.69,80.84,80.48,80.52,19831.0,80.69,80.84,80.48,80.52,19831.0
2023-10-30 15:00:00,80.56,80.82,80.4,80.61,37145.0,80.56,80.82,80.4,80.61,37145.0
2023-10-30 15:30:00,80.62,80.63,79.98,80.13,94040.0,80.62,80.63,79.98,80.13,94040.0
2023-10-31 09:30:00,80.58,81.36,80.45,81.0,32187.0,80.58,81.36,80.45,81.0,32187.0
2023-10-31 10:00:00,81.11,81.15,80.33,80.49,20853.0,81.11,81.15,80.33,80.49,20853.0
2023-10-31 10:30:00,80.47,80.5,79.88,79.93,50328.0,80.47,80.5,79.88,79.93,50328.0
2023-10-31 11:00:00,79.92,80.05,79.75,79.75,47400.0,79.92,80.05,79.75,79.75,47400.0
2023-10-31 11:30:00,79.77,80.05,79.6,80.05,13543.0,79.77,80.05,79.6,80.05,13543.0
2023-10-31 12:00:00,80.1,80.21,79.79,79.83,7917.0,80.1,80.21,79.79,79.83,7917.0
2023-10-31 12:30:00,79.83,80.16,79.77,79.82,17614.0,79.83,80.16,79.77,79.82,17614.0
2023-10-31 13:00:00,79.79,80.06,79.41,79.41,19824.0,79.79,80.06,79.41,79.41,19824.0
2023-10-31 13:30:00,79.43,80.11,79.35,79.85,52722.0,79.43,80.11,79.35,79.85,52722.0
2023-10-31 14:00:00,79.91,80.21,79.87,79.87,18335.0,79.91,80.21,79.87,79.87,18335.0
2023-10-31 14:30:00,79.96,80.51,79.96,80.45,19998.0,79.96,80.51,79.96,80.45,19998.0
2023-10-31 15:00:00,80.49,81.35,80.3,81.35,37645.0,80.49,81.35,80.3,81.35,37645.0
2023-10-31 15:30:00,81.29,81.37,80.97,81.23,54733.0,81.29,81.37,80.97,81.23,54733.0
2023-11-01 09:30:00,80.85,81.4,79.21,79.21,32924.0,80.85,81.4,79.21,79.21,32924.0
2023-11-01 10:00:00,79.28,80.07,78.93,79.87,71970.0,79.28,80.07,78.93,79.87,71970.0
2023-11-01 10:30:00,79.95,80.07,79.49,79.75,30333.0,79.95,80.07,79.49,79.75,30333.0
2023-11-01 11:00:00,79.72,80.09,79.1,79.13,39169.0,79.72,80.09,79.1,79.13,39169.0
2023-11-01 11:30:00,79.13,79.13,78.3,78.88,39070.0,79.13,79.13,78.3,78.88,39070.0
2023-11-01 12:00:00,78.88,78.88,78.25,78.6,28307.0,78.88,78.88,78.25,78.6,28307.0
2023-11-01 12:30:00,78.51,78.77,78.07,78.11,24760.0,78.51,78.77,78.07,78.11,24760.0
2023-11-01 13:00:00,78.06,78.56,78.03,78.33,24187.0,78.06,78.56,78.03,78.33,24187.0
2023-11-01 13:30:00,78.3,78.65,78.2,78.53,15802.0,78.3,78.65,78.2,78.53,15802.0
2023-11-01 14:00:00,78.54,78.59,77.9,78.26,35115.0,78.54,78.59,77.9,78.26,35115.0
2023-11-01 14:30:00,78.31,78.69,78.13,78.39,39651.0,78.31,78.69,78.13,78.39,39651.0
2023-11-01 15:00:00,78.35,78.7,78.23,78.7,27808.0,78.35,78.7,78.23,78.7,27808.0
2023-11-01 15:30:00,78.69,78.7,78.34,78.57,99348.0,78.69,78.7,78.34,78.57,99348.0
2023-11-02 09:30:00,79.04,80.0,79.0,79.99,12719.0,79.04,80.0,79.0,79.99,12719.0
2023-11-02 10:00:00,79.92,79.92,78.51,78.86,13077.0,79.92,79.92,78.51,78.86,13077.0
2023-11-02 10:30:00,78.91,78.98,78.57,78.59,9656.0,78.91,78.98,78.57,78.59,9656.0
2023-11-02 11:00:00,78.62,79.35,78.56,78.88,8396.0,78.62,79.35,78.56,78.88,8396.0
2023-11-02 11:30:00,78.87,79.22,78.75,79.05,12615.0,78.87,79.22,78.75,79.05,12615.0
2023-11-02 12:00:00,79.02,79.1,78.87,79.03,12886.0,79.02,79.1,78.87,79.03,12886.0
2023-11-02 12:30:00,79.1,79.19,78.93,79.07,8566.0,79.1,79.19,78.93,79.07,8566.0
2023-11-02 13:00:00,79.02,79.36,78.97,79.36,6031.0,79.02,79.36,78.97,79.36,6031.0
2023-11-02 13:30:00,79.46,79.54,79.27,79.49,6820.0,79.46,79.54,79.27,79.49,6820.0
2023-11-02 14:00:00,79.48,79.71,79.48,79.71,6191.0,79.48,79.71,79.48,79.71,6191.0
2023-11-02 14:30:00,79.71,79.73,79.38,79.38,10590.0,79.71,79.73,79.38,79.38,10590.0
2023-11-02 15:00:00,79.43,79.57,79.27,79.38,12001.0,79.43,79.57,79.27,79.38,12001.0
2023-11-02 15:30:00,79.46,79.8,79.29,79.41,71503.0,79.46,79.8,79.29,79.41,71503.0
2023-11-03 09:30:00,80.72,81.76,80.4,81.76,16944.0,80.72,81.76,80.4,81.76,16944.0
2023-11-03 10:00:00,81.8,82.14,81.34,81.41,17882.0,81.8,82.14,81.34,81.41,17882.0
2023-11-03 10:30:00,81.41,81.68,80.56,80.58,17096.0,81.41,81.68,80.56,80.58,17096.0
2023-11-03 11:00:00,80.57,80.8,80.43,80.59,9484.0,80.57,80.8,80.43,80.59,9484.0
2023-11-03 11:30:00,80.52,80.86,80.48,80.84,11302.0,80.52,80.86,80.48,80.84,11302.0
2023-11-03 12:00:00,80.84,81.24,80.84,81.13,19716.0,80.84,81.24,80.84,81.13,19716.0
2023-11-03 12:30:00,81.14,81.92,81.14,81.82,23784.0,81.14,81.92,81.14,81.82,23784.0
2023-11-03 13:00:00,81.81,82.1,81.71,81.99,11731.0,81.81,82.1,81.71,81.99,11731.0
2023-11-03 13:30:00,81.99,82.02,81.48,81.84,11438.0,81.99,82.02,81.48,81.84,11438.0
2023-11-03 14:00:00,81.89,81.99,81.72,81.9,9128.0,81.89,81.99,81.72,81.9,9128.0
2023-11-03 14:30:00,81.87,82.11,81.81,82.09,11860.0,81.87,82.11,81.81,82.09,11860.0
2023-11-03 15:00:00,82.03,82.2,81.98,82.04,20201.0,82.03,82.2,81.98,82.04,20201.0
2023-11-03 15:30:00,81.99,82.51,81.99,82.24,98334.0,81.99,82.51,81.99,82.24,98334.0
2023-11-06 09:30:00,82.0,82.39,81.64,82.0,14257.0,82.0,82.39,81.64,82.0,14257.0
2023-11-06 10:00:00,82.08,82.91,82.08,82.54,20221.0,82.08,82.91,82.08,82.54,20221.0
2023-11-06 10:30:00,82.52,82.8,81.73,81.81,20001.0,82.52,82.8,81.73,81.81,20001.0
2023-11-06 11:00:00,81.85,82.16,80.87,81.06,26962.0,81.85,82.16,80.87,81.06,26962.0
2023-11-06 11:30:00,81.02,81.3,80.75,81.27,16367.0,81.02,81.3,80.75,81.27,16367.0
2023-11-06 12:00:00,81.25,81.5,81.09,81.36,24266.0,81.25,81.5,81.09,81.36,24266.0
2023-11-06 12:30:00,81.37,81.66,81.36,81.5,12602.0,81.37,81.66,81.36,81.5,12602.0
2023-11-06 13:00:00,81.48,81.53,81.11,81.4,27598.0,81.48,81.53,81.11,81.4,27598.0
2023-11-06 13:30:00,81.4,81.9,81.13,81.81,25082.0,81.4,81.9,81.13,81.81,25082.0
2023-11-06 14:00:00,81.83,82.14,81.68,82.05,18648.0,81.83,82.14,81.68,82.05,18648.0
2023-11-06 14:30:00,82.06,82.31,82.0,82.2,16199.0,82.06,82.31,82.0,82.2,16199.0
2023-11-06 15:00:00,82.23,82.27,81.92,81.97,27816.0,82.23,82.27,81.92,81.97,27816.0
2023-11-06 15:30:00,81.97,82.13,81.5,81.5,112018.0,81.97,82.13,81.5,81.5,112018.0
2023-11-07 09:30:00,81.59,81.67,80.02,81.64,43544.0,81.59,81.67,80.02,81.64,43544.0
2023-11-07 10:00:00,81.52,81.78,81.25,81.61,32063.0,81.52,81.78,81.25,81.61,32063.0
2023-11-07 10:30:00,81.58,82.25,81.41,81.62,63743.0,81.58,82.25,81.41,81.62,63743.0
2023-11-07 11:00:00,81.57,81.57,81.04,81.2,58221.0,81.57,81.57,81.04,81.2,58221.0
2023-11-07 11:30:00,81.25,81.53,80.81,80.81,50672.0,81.25,81.53,80.81,80.81,50672.0
2023-11-07 12:00:00,80.79,80.93,80.15,80.28,34078.0,80.79,80.93,80.15,80.28,34078.0
2023-11-07 12:30:00,80.28,80.39,79.77,79.91,37359.0,80.28,80.39,79.77,79.91,37359.0
2023-11-07 13:00:00,79.96,80.37,79.95,80.35,43714.0,79.96,80.37,79.95,80.35,43714.0
2023-11-07 13:30:00,80.31,80.76,80.28,80.56,19034.0,80.31,80.76,80.28,80.56,19034.0
2023-11-07 14:00:00,80.53,80.77,80.35,80.73,79408.0,80.53,80.77,80.35,80.73,79408.0
2023-11-07 14:30:00,80.73,81.04,80.67,80.92,44151.0,80.73,81.04,80.67,80.92,44151.0
2023-11-07 15:00:00,80.92,81.04,80.57,81.0,92542.0,80.92,81.04,80.57,81.0,92542.0
2023-11-07 15:30:00,80.98,81.1,80.41,80.56,191932.0,80.98,81.1,80.41,80.56,191932.0
2023-11-08 09:30:00,78.2,80.5,75.36,80.44,382163.0,78.2,80.5,75.36,80.44,382163.0
2023-11-08 10:00:00,80.23,80.24,77.77,78.85,213611.0,80.23,80.24,77.77,78.85,213611.0
2023-11-08 10:30:00,78.85,79.88,78.66,79.65,88904.0,78.85,79.88,78.66,79.65,88904.0
2023-11-08 11:00:00,79.68,80.0,78.93,79.13,70229.0,79.68,80.0,78.93,79.13,70229.0
2023-11-08 11:30:00,79.13,81.99,79.06,81.95,116213.0,79.13,81.99,79.06,81.95,116213.0
2023-11-08 12:00:00,81.99,82.62,81.3,82.41,69348.0,81.99,82.62,81.3,82.41,69348.0
2023-11-08 12:30:00,82.7,83.51,82.08,82.95,82683.0,82.7,83.51,82.08,82.95,82683.0
2023-11-08 13:00:00,82.98,83.08,82.14,82.53,41506.0,82.98,83.08,82.14,82.53,41506.0
2023-11-08 13:30:00,82.61,82.76,82.2,82.37,31055.0,82.61,82.76,82.2,82.37,31055.0
2023-11-08 14:00:00,82.42,82.64,82.09,82.5,48737.0,82.42,82.64,82.09,82.5,48737.0
2023-11-08 14:30:00,82.5,83.37,82.43,83.26,45636.0,82.5,83.37,82.43,83.26,45636.0
2023-11-08 15:00:00,83.34,83.38,82.67,82.89,57217.0,83.34,83.38,82.67,82.89,57217.0
2023-11-08 15:30:00,82.89,83.78,82.67,83.65,257591.0,82.89,83.78,82.67,83.65,257591.0
2023-11-09 09:30:00,84.0,84.06,82.52,83.09,86859.0,84.0,84.06,82.52,83.09,86859.0
2023-11-09 10:00:00,83.22,83.58,82.4,82.56,62193.0,83.22,83.58,82.4,82.56,62193.0
2023-11-09 10:30:00,82.58,82.58,81.81,82.1,65116.0,82.58,82.58,81.81,82.1,65116.0
2023-11-09 11:00:00,82.15,82.82,81.95,82.81,25269.0,82.15,82.82,81.95,82.81,25269.0
2023-11-09 11:30:00,82.84,83.43,82.83,83.38,40910.0,82.84,83.43,82.83,83.38,40910.0
2023-11-09 12:00:00,83.35,84.02,83.29,83.95,33398.0,83.35,84.02,83.29,83.95,33398.0
2023-11-09 12:30:00,83.95,84.51,83.9,84.37,81185.0,83.95,84.51,83.9,84.37,81185.0
2023-11-09 13:00:00,84.36,84.66,83.85,84.64,86908.0,84.36,84.66,83.85,84.64,86908.0
2023-11-09 13:30:00,84.61,85.0,83.98,84.26,69288.0,84.61,85.0,83.98,84.26,69288.0
2023-11-09 14:00:00,84.16,84.27,83.96,84.16,21697.0,84.16,84.27,83.96,84.16,21697.0
2023-11-09 14:30:00,84.17,85.0,84.05,84.97,58430.0,84.17,85.0,84.05,84.97,58430.0
2023-11-09 15:00:00,84.97,85.16,84.65,84.79,78760.0,84.97,85.16,84.65,84.79,78760.0
2023-11-09 15:30:00,84.76,85.08,84.37,84.85,196560.0,84.76,85.08,84.37,84.85,196560.0
2023-11-10 09:30:00,86.17,86.29,84.56,85.68,111576.0,86.17,86.29,84.56,85.68,111576.0
2023-11-10 10:00:00,85.6,85.81,84.85,84.98,104421.0,85.6,85.81,84.85,84.98,104421.0
2023-11-10 10:30:00,84.97,85.16,84.22,84.23,49966.0,84.97,85.16,84.22,84.23,49966.0
2023-11-10 11:00:00,84.21,84.27,83.59,84.0,56879.0,84.21,84.27,83.59,84.0,56879.0
2023-11-10 11:30:00,84.01,84.15,83.81,84.02,50238.0,84.01,84.15,83.81,84.02,50238.0
2023-11-10 12:00:00,83.98,84.63,83.98,84.54,25315.0,83.98,84.63,83.98,84.54,25315.0
2023-11-10 12:30:00,84.5,85.39,84.47,85.34,40800.0,84.5,85.39,84.47,85.34,40800.0
2023-11-10 13:00:00,85.34,85.65,85.15,85.37,20853.0,85.34,85.65,85.15,85.37,20853.0
2023-11-10 13:30:00,85.37,85.62,85.29,85.48,25316.0,85.37,85.62,85.29,85.48,25316.0
2023-11-10 14:00:00,85.52,86.1,85.45,85.95,28863.0,85.52,86.1,85.45,85.95,28863.0
2023-11-10 14:30:00,85.95,86.68,85.95,86.46,41094.0,85.95,86.68,85.95,86.46,41094.0
2023-11-10 15:00:00,86.43,86.78,86.39,86.78,23616.0,86.43,86.78,86.39,86.78,23616.0
2023-11-10 15:30:00,86.78,87.11,86.67,86.99,219974.0,86.78,87.11,86.67,86.99,219974.0
2023-11-13 09:30:00,87.85,88.97,87.56,88.01,55204.0,87.85,88.97,87.56,88.01,55204.0
2023-11-13 10:00:00,87.95,88.11,86.94,87.36,41446.0,87.95,88.11,86.94,87.36,41446.0
2023-11-13 10:30:00,87.42,87.61,87.14,87.48,21721.0,87.42,87.61,87.14,87.48,21721.0
2023-11-13 11:00:00,87.52,88.23,87.51,88.12,16792.0,87.52,88.23,87.51,88.12,16792.0
2023-11-13 11:30:00,88.11,88.88,88.05,88.59,27822.0,88.11,88.88,88.05,88.59,27822.0
2023-11-13 12:00:00,88.59,88.8,88.36,88.47,26054.0,88.59,88.8,88.36,88.47,26054.0
2023-11-13 12:30:00,88.46,88.86,87.98,88.86,26496.0,88.46,88.86,87.98,88.86,26496.0
2023-11-13 13:00:00,88.81,89.0,88.53,88.65,20605.0,88.81,89.0,88.53,88.65,20605.0
2023-11-13 13:30:00,88.65,88.93,88.57,88.75,21212.0,88.65,88.93,88.57,88.75,21212.0
2023-11-13 14:00:00,88.76,88.78,88.2,88.21,23666.0,88.76,88.78,88.2,88.21,23666.0
2023-11-13 14:30:00,88.22,88.38,87.97,88.17,22337.0,88.22,88.38,87.97,88.17,22337.0
2023-11-13 15:00:00,88.16,88.31,88.07,88.31,31851.0,88.16,88.31,88.07,88.31,31851.0
2023-11-13 15:30:00,88.3,88.7,88.19,88.26,151665.0,88.3,88.7,88.19,88.26,151665.0
2023-11-14 09:30:00,89.6,90.98,89.57,90.9,32846.0,89.6,90.98,89.57,90.9,32846.0
2023-11-14 10:00:00,90.85,91.42,90.3,91.4,44980.0,90.85,91.42,90.3,91.4,44980.0
2023-11-14 10:30:00,91.32,91.97,91.18,91.9,50380.0,91.32,91.97,91.18,91.9,50380.0
2023-11-14 11:00:00,91.98,92.32,90.92,91.08,79114.0,91.98,92.32,90.92,91.08,79114.0
2023-11-14 11:30:00,91.06,91.36,90.8,90.98,33817.0,91.06,91.36,90.8,90.98,33817.0
2023-11-14 12:00:00,90.93,91.04,90.53,90.85,15798.0,90.93,91.04,90.53,90.85,15798.0
2023-11-14 12:30:00,90.84,90.84,90.33,90.33,68969.0,90.84,90.84,90.33,90.33,68969.0
2023-11-14 13:00:00,90.32,90.56,89.79,90.4,20295.0,90.32,90.56,89.79,90.4,20295.0
2023-11-14 13:30:00,90.41,90.65,89.95,90.06,31866.0,90.41,90.65,89.95,90.06,31866.0
2023-11-14 14:00:00,90.02,90.03,89.27,89.48,17968.0,90.02,90.03,89.27,89.48,17968.0
2023-11-14 14:30:00,89.44,89.99,89.44,89.97,8916.0,89.44,89.99,89.44,89.97,8916.0
2023-11-14 15:00:00,89.95,90.1,89.84,90.06,25929.0,89.95,90.1,89.84,90.06,25929.0
2023-11-14 15:30:00,90.02,90.07,88.9,89.1,216538.0,90.02,90.07,88.9,89.1,216538.0
2023-11-15 09:30:00,89.18,90.79,89.18,90.64,22122.0,89.18,90.79,89.18,90.64,22122.0
2023-11-15 10:00:00,90.65,91.82,90.26,91.46,75757.0,90.65,91.82,90.26,91.46,75757.0
2023-11-15 10:30:00,91.5,91.76,90.89,91.05,68916.0,91.5,91.76,90.89,91.05,68916.0
2023-11-15 11:00:00,91.03,91.61,91.03,91.58,58342.0,91.03,91.61,91.03,91.58,58342.0
2023-11-15 11:30:00,91.56,92.32,91.35,91.95,93464.0,91.56,92.32,91.35,91.95,93464.0
2023-11-15 12:00:00,92.02,93.31,91.76,93.13,74200.0,92.02,93.31,91.76,93.13,74200.0
2023-11-15 12:30:00,93.13,93.38,92.14,92.21,74605.0,93.13,93.38,92.14,92.21,74605.0
2023-11-15 13:00:00,92.11,92.35,91.67,92.07,71207.0,92.11,92.35,91.67,92.07,71207.0
2023-11-15 13:30:00,92.07,92.36,91.96,92.35,38038.0,92.07,92.36,91.96,92.35,38038.0
2023-11-15 14:00:00,92.39,92.5,92.04,92.44,52306.0,92.39,92.5,92.04,92.44,52306.0
2023-11-15 14:30:00,92.48,92.5,91.84,91.99,76349.0,92.48,92.5,91.84,91.99,76349.0
2023-11-15 15:00:00,92.01,92.12,91.79,92.04,55218.0,92.01,92.12,91.79,92.04,55218.0
2023-11-15 15:30:00,92.05,92.16,90.98,91.15,195874.0,92.05,92.16,90.98,91.15,195874.0
2023-11-16 09:30:00,91.34,92.44,91.34,91.5,46072.0,91.34,92.44,91.34,91.5,46072.0
2023-11-16 10:00:00,91.49,92.36,91.24,92.21,19552.0,91.49,92.36,91.24,92.21,19552.0
2023-11-16 10:30:00,92.2,92.51,91.93,91.98,51874.0,92.2,92.51,91.93,91.98,51874.0
2023-11-16 11:00:00,92.0,92.47,91.92,92.32,37538.0,92.0,92.47,91.92,92.32,37538.0
2023-11-16 11:30:00,92.37,92.71,92.23,92.5,13122.0,92.37,92.71,92.23,92.5,13122.0
2023-11-16 12:00:00,92.59,93.16,92.47,93.0,14294.0,92.59,93.16,92.47,93.0,14294.0
2023-11-16 12:30:00,93.0,93.55,92.93,93.39,19983.0,93.0,93.55,92.93,93.39,19983.0
2023-11-16 13:00:00,93.33,93.37,93.04,93.19,10772.0,93.33,93.37,93.04,93.19,10772.0
2023-11-16 13:30:00,93.18,93.55,92.91,93.07,20184.0,93.18,93.55,92.91,93.07,20184.0
2023-11-16 14:00:00,93.06,93.16,92.89,93.0,12296.0,93.06,93.16,92.89,93.0,12296.0
2023-11-16 14:30:00,92.98,93.16,92.73,93.02,13666.0,92.98,93.16,92.73,93.02,13666.0
2023-11-16 15:00:00,93.02,93.15,92.92,92.93,23280.0,93.02,93.15,92.92,92.93,23280.0
2023-11-16 15:30:00,92.94,93.14,92.75,93.07,160036.0,92.94,93.14,92.75,93.07,160036.0
2023-11-17 09:30:00,93.14,94.34,92.8,94.0,47396.0,93.14,94.34,92.8,94.0,47396.0
2023-11-17 10:00:00,94.04,94.27,93.63,94.27,64861.0,94.04,94.27,93.63,94.27,64861.0
2023-11-17 10:30:00,93.96,94.02,93.53,93.62,11951.0,93.96,94.02,93.53,93.62,11951.0
2023-11-17 11:00:00,93.69,93.77,93.22,93.3,19828.0,93.69,93.77,93.22,93.3,19828.0
2023-11-17 11:30:00,93.29,93.38,93.08,93.2,12880.0,93.29,93.38,93.08,93.2,12880.0
2023-11-17 12:00:00,93.28,93.58,93.23,93.23,19445.0,93.28,93.58,93.23,93.23,19445.0
2023-11-17 12:30:00,93.26,93.36,92.81,92.91,23298.0,93.26,93.36,92.81,92.91,23298.0
2023-11-17 13:00:00,92.89,93.42,92.89,93.17,20907.0,92.89,93.42,92.89,93.17,20907.0
2023-11-17 13:30:00,93.21,93.56,93.17,93.29,15297.0,93.21,93.56,93.17,93.29,15297.0
2023-11-17 14:00:00,93.29,93.39,93.22,93.39,17711.0,93.29,93.39,93.22,93.39,17711.0
2023-11-17 14:30:00,93.37,93.63,93.3,93.58,18080.0,93.37,93.63,93.3,93.58,18080.0
2023-11-17 15:00:00,93.6,93.86,93.5,93.73,22915.0,93.6,93.86,93.5,93.73,22915.0
2023-11-17 15:30:00,93.73,93.96,93.41,93.83,124810.0,93.73,93.96,93.41,93.83,124810.0
2023-11-20 09:30:00,93.8,94.23,92.77,93.83,19881.0,93.8,94.23,92.77,93.83,19881.0
2023-11-20 10:00:00,93.76,94.61,93.73,94.33,19918.0,93.76,94.61,93.73,94.33,19918.0
2023-11-20 10:30:00,94.22,94.53,94.15,94.48,12176.0,94.22,94.53,94.15,94.48,12176.0
2023-11-20 11:00:00,94.42,94.57,94.24,94.46,24290.0,94.42,94.57,94.24,94.46,24290.0
2023-11-20 11:30:00,94.46,94.75,94.28,94.63,13633.0,94.46,94.75,94.28,94.63,13633.0
2023-11-20 12:00:00,94.63,94.8,94.48,94.64,14494.0,94.63,94.8,94.48,94.64,14494.0
2023-11-20 12:30:00,94.63,95.0,94.6,94.95,8015.0,94.63,95.0,94.6,94.95,8015.0
2023-11-20 13:00:00,95.0,95.08,94.65,94.82,16090.0,95.0,95.08,94.65,94.82,16090.0
2023-11-20 13:30:00,94.82,94.86,94.53,94.68,11149.0,94.82,94.86,94.53,94.68,11149.0
2023-11-20 14:00:00,94.68,95.04,94.66,94.9,18453.0,94.68,95.04,94.66,94.9,18453.0
2023-11-20 14:30:00,94.94,95.0,94.81,94.93,13865.0,94.94,95.0,94.81,94.93,13865.0
2023-11-20 15:00:00,94.93,95.13,94.9,95.02,17155.0,94.93,95.13,94.9,95.02,17155.0
2023-11-20 15:30:00,95.01,95.01,94.58,94.7,109316.0,95.01,95.01,94.58,94.7,109316.0
2023-11-21 09:30:00,94.7,94.7,93.34,94.01,15553.0,94.7,94.7,93.34,94.01,15553.0
2023-11-21 10:00:00,94.11,94.95,94.1,94.74,16026.0,94.11,94.95,94.1,94.74,16026.0
2023-11-21 10:30:00,94.7,94.98,94.37,94.76,15046.0,94.7,94.98,94.37,94.76,15046.0
2023-11-21 11:00:00,94.73,95.11,94.64,95.04,23184.0,94.73,95.11,94.64,95.04,23184.0
2023-11-21 11:30:00,94.95,95.11,94.76,94.95,10849.0,94.95,95.11,94.76,94.95,10849.0
2023-11-21 12:00:00,94.96,94.96,94.61,94.65,17114.0,94.96,94.96,94.61,94.65,17114.0
2023-11-21 12:30:00,94.68,94.94,94.2,94.92,26327.0,94.68,94.94,94.2,94.92,26327.0
2023-11-21 13:00:00,94.83,94.84,94.37,94.4,11228.0,94.83,94.84,94.37,94.4,11228.0
2023-11-21 13:30:00,94.37,94.77,94.36,94.41,15367.0,94.37,94.77,94.36,94.41,15367.0
2023-11-21 14:00:00,94.41,94.45,94.1,94.24,10951.0,94.41,94.45,94.1,94.24,10951.0
2023-11-21 14:30:00,94.23,94.69,94.2,94.63,18981.0,94.23,94.69,94.2,94.63,18981.0
2023-11-21 15:00:00,94.6,94.81,94.36,94.62,24940.0,94.6,94.81,94.36,94.62,24940.0
2023-11-21 15:30:00,94.6,94.62,94.16,94.45,105616.0,94.6,94.62,94.16,94.45,105616.0
2023-11-22 09:30:00,94.88,94.88,93.55,94.59,114769.0,94.88,94.88,93.55,94.59,114769.0
2023-11-22 10:00:00,94.74,95.27,94.32,95.26,76591.0,94.74,95.27,94.32,95.26,76591.0
2023-11-22 10:30:00,95.3,95.36,94.65,94.71,35823.0,95.3,95.36,94.65,94.71,35823.0
2023-11-22 11:00:00,94.77,95.14,94.53,94.54,251238.0,94.77,95.14,94.53,94.54,251238.0
2023-11-22 11:30:00,94.58,95.23,94.33,94.9,432637.0,94.58,95.23,94.33,94.9,432637.0
2023-11-22 12:00:00,94.98,95.6,94.81,94.89,26570.0,94.98,95.6,94.81,94.89,26570.0
2023-11-22 12:30:00,94.91,95.09,94.76,95.0,12910.0,94.91,95.09,94.76,95.0,12910.0
2023-11-22 13:00:00,95.02,95.03,94.67,94.77,16186.0,95.02,95.03,94.67,94.77,16186.0
2023-11-22 13:30:00,94.8,95.0,94.6,94.64,21624.0,94.8,95.0,94.6,94.64,21624.0
2023-11-22 14:00:00,94.64,94.71,94.56,94.71,29494.0,94.64,94.71,94.56,94.71,29494.0
2023-11-22 14:30:00,94.71,94.85,93.94,94.06,26456.0,94.71,94.85,93.94,94.06,26456.0
2023-11-22 15:00:00,93.99,94.13,93.77,93.81,33165.0,93.99,94.13,93.77,93.81,33165.0
2023-11-22 15:30:00,93.82,93.82,92.48,92.67,268297.0,93.82,93.82,92.48,92.67,268297.0
2023-11-24 09:30:00,92.5,93.03,92.36,92.87,14439.0,92.5,93.03,92.36,92.87,14439.0
2023-11-24 10:00:00,93.13,94.12,93.12,93.79,10823.0,93.13,94.12,93.12,93.79,10823.0
2023-11-24 10:30:00,93.87,94.3,93.87,94.26,7253.0,93.87,94.3,93.87,94.26,7253.0
2023-11-24 11:00:00,94.21,94.37,93.95,94.25,12801.0,94.21,94.37,93.95,94.25,12801.0
2023-11-24 11:30:00,94.3,94.43,93.97,93.98,10623.0,94.3,94.43,93.97,93.98,10623.0
2023-11-24 12:00:00,93.93,94.67,93.83,94.63,13494.0,93.93,94.67,93.83,94.63,13494.0
2023-11-24 12:30:00,94.61,94.61,94.05,94.06,30045.0,94.61,94.61,94.05,94.06,30045.0
2023-11-27 09:30:00,93.39,95.0,93.39,94.01,49326.0,93.39,95.0,93.39,94.01,49326.0
2023-11-27 10:00:00,94.09,95.45,93.92,95.36,24310.0,94.09,95.45,93.92,95.36,24310.0
2023-11-27 10:30:00,95.37,95.44,95.09,95.15,19057.0,95.37,95.44,95.09,95.15,19057.0
2023-11-27 11:00:00,95.12,95.12,94.08,94.35,22878.0,95.12,95.12,94.08,94.35,22878.0
2023-11-27 11:30:00,94.38,95.04,94.36,94.66,7384.0,94.38,95.04,94.36,94.66,7384.0
2023-11-27 12:00:00,94.53,95.13,94.53,95.03,25167.0,94.53,95.13,94.53,95.03,25167.0
2023-11-27 12:30:00,95.04,95.21,94.97,95.0,4937.0,95.04,95.21,94.97,95.0,4937.0
2023-11-27 13:00:00,94.98,95.59,94.98,95.57,24839.0,94.98,95.59,94.98,95.57,24839.0
2023-11-27 13:30:00,95.64,95.76,95.54,95.67,13560.0,95.64,95.76,95.54,95.67,13560.0
2023-11-27 14:00:00,95.62,95.71,95.54,95.67,14375.0,95.62,95.71,95.54,95.67,14375.0
2023-11-27 14:30:00,95.63,95.79,95.63,95.75,17332.0,95.63,95.79,95.63,95.75,17332.0
2023-11-27 15:00:00,95.78,96.0,95.74,95.88,44842.0,95.78,96.0,95.74,95.88,44842.0
2023-11-27 15:30:00,95.92,95.95,95.24,95.3,69329.0,95.92,95.95,95.24,95.3,69329.0
2023-11-28 09:30:00,94.65,94.65,92.79,92.96,20287.0,94.65,94.65,92.79,92.96,20287.0
2023-11-28 10:00:00,92.97,93.02,92.52,92.84,16620.0,92.97,93.02,92.52,92.84,16620.0
2023-11-28 10:30:00,92.75,94.06,92.68,93.95,11815.0,92.75,94.06,92.68,93.95,11815.0
2023-11-28 11:00:00,93.95,94.01,93.24,93.27,14096.0,93.95,94.01,93.24,93.27,14096.0
2023-11-28 11:30:00,93.45,93.52,93.23,93.23,3600.0,93.45,93.52,93.23,93.23,3600.0
2023-11-28 12:00:00,93.27,93.32,92.51,92.6,8123.0,93.27,93.32,92.51,92.6,8123.0
2023-11-28 12:30:00,92.55,93.16,92.51,92.89,12406.0,92.55,93.16,92.51,92.89,12406.0
2023-11-28 13:00:00,92.95,93.35,92.85,93.19,9405.0,92.95,93.35,92.85,93.19,9405.0
2023-11-28 13:30:00,93.17,93.28,93.07,93.24,6376.0,93.17,93.28,93.07,93.24,6376.0
2023-11-28 14:00:00,93.32,93.48,93.23,93.45,10311.0,93.32,93.48,93.23,93.45,10311.0
2023-11-28 14:30:00,93.39,93.46,93.18,93.22,14875.0,93.39,93.46,93.18,93.22,14875.0
2023-11-28 15:00:00,93.2,93.24,92.9,92.95,13593.0,93.2,93.24,92.9,92.95,13593.0
2023-11-28 15:30:00,92.9,93.15,92.85,92.93,47348.0,92.9,93.15,92.85,92.93,47348.0
2023-11-29 09:30:00,93.35,95.17,92.56,94.77,17728.0,93.35,95.17,92.56,94.77,17728.0
2023-11-29 10:00:00,94.81,95.29,94.72,95.17,29554.0,94.81,95.29,94.72,95.17,29554.0
2023-11-29 10:30:00,95.03,95.13,94.61,94.74,5207.0,95.03,95.13,94.61,94.74,5207.0
2023-11-29 11:00:00,94.81,95.01,93.93,93.95,16491.0,94.81,95.01,93.93,93.95,16491.0
2023-11-29 11:30:00,93.98,94.57,93.9,94.31,19329.0,93.98,94.57,93.9,94.31,19329.0
2023-11-29 12:00:00,94.34,94.55,93.95,94.01,13581.0,94.34,94.55,93.95,94.01,13581.0
2023-11-29 12:30:00,94.05,94.06,93.5,93.5,5523.0,94.05,94.06,93.5,93.5,5523.0
2023-11-29 13:00:00,93.53,93.8,93.33,93.8,27996.0,93.53,93.8,93.33,93.8,27996.0
2023-11-29 13:30:00,93.82,93.82,93.53,93.79,8203.0,93.82,93.82,93.53,93.79,8203.0
2023-11-29 14:00:00,93.77,94.18,93.44,94.07,191460.0,93.77,94.18,93.44,94.07,191460.0
2023-11-29 14:30:00,93.94,94.23,93.67,93.89,23538.0,93.94,94.23,93.67,93.89,23538.0
2023-11-29 15:00:00,93.88,93.89,93.14,93.21,62206.0,93.88,93.89,93.14,93.21,62206.0
2023-11-29 15:30:00,93.24,94.0,93.22,93.7,129752.0,93.24,94.0,93.22,93.7,129752.0
2023-11-30 09:30:00,93.55,94.07,92.24,92.51,24259.0,93.55,94.07,92.24,92.51,24259.0
2023-11-30 10:00:00,92.26,92.81,91.98,92.81,29776.0,92.26,92.81,91.98,92.81,29776.0
2023-11-30 10:30:00,92.81,92.87,91.96,92.61,14949.0,92.81,92.87,91.96,92.61,14949.0
2023-11-30 11:00:00,92.62,93.15,92.5,92.77,15768.0,92.62,93.15,92.5,92.77,15768.0
2023-11-30 11:30:00,92.77,92.91,92.37,92.38,9298.0,92.77,92.91,92.37,92.38,9298.0
2023-11-30 12:00:00,92.35,92.61,91.6,91.93,61064.0,92.35,92.61,91.6,91.93,61064.0
2023-11-30 12:30:00,91.93,92.49,91.8,92.39,100098.0,91.93,92.49,91.8,92.39,100098.0
2023-11-30 13:00:00,92.48,92.48,92.04,92.04,5691.0,92.48,92.48,92.04,92.04,5691.0
2023-11-30 13:30:00,92.09,92.27,91.97,92.04,6746.0,92.09,92.27,91.97,92.04,6746.0
2023-11-30 14:00:00,91.98,92.38,91.94,92.38,13150.0,91.98,92.38,91.94,92.38,13150.0
2023-11-30 14:30:00,92.5,92.86,92.42,92.73,10089.0,92.5,92.86,92.42,92.73,10089.0
2023-11-30 15:00:00,92.69,93.0,92.62,92.93,11952.0,92.69,93.0,92.62,92.93,11952.0
2023-11-30 15:30:00,92.92,93.83,92.87,93.82,48639.0,92.92,93.83,92.87,93.82,48639.0
2023-12-01 09:30:00,93.87,94.34,93.23,94.34,8131.0,93.87,94.34,93.23,94.34,8131.0
2023-12-01 10:00:00,94.17,94.78,94.16,94.42,9881.0,94.17,94.78,94.16,94.42,9881.0
2023-12-01 10:30:00,94.3,95.12,94.2,94.87,28897.0,94.3,95.12,94.2,94.87,28897.0
2023-12-01 11:00:00,94.75,95.08,94.45,94.97,11218.0,94.75,95.08,94.45,94.97,11218.0
2023-12-01 11:30:00,94.88,95.33,94.82,95.25,7451.0,94.88,95.33,94.82,95.25,7451.0
2023-12-01 12:00:00,95.17,95.64,95.17,95.64,10312.0,95.17,95.64,95.17,95.64,10312.0
2023-12-01 12:30:00,95.73,95.9,95.61,95.84,5678.0,95.73,95.9,95.61,95.84,5678.0
2023-12-01 13:00:00,95.9,96.1,95.68,96.04,11405.0,95.9,96.1,95.68,96.04,11405.0
2023-12-01 13:30:00,96.05,96.33,95.78,95.78,11459.0,96.05,96.33,95.78,95.78,11459.0
2023-12-01 14:00:00,95.65,96.26,95.65,95.91,12159.0,95.65,96.26,95.65,95.91,12159.0
2023-12-01 14:30:00,95.91,96.04,95.77,95.91,11393.0,95.91,96.04,95.77,95.91,11393.0
2023-12-01 15:00:00,95.91,96.31,95.77,96.31,19945.0,95.91,96.31,95.77,96.31,19945.0
2023-12-01 15:30:00,96.31,96.78,96.17,96.72,71717.0,96.31,96.78,96.17,96.72,71717.0
2023-12-04 09:30:00,96.4,98.18,96.4,97.39,36464.0,96.4,98.18,96.4,97.39,36464.0
2023-12-04 10:00:00,97.57,98.52,97.2,98.52,39930.0,97.57,98.52,97.2,98.52,39930.0
2023-12-04 10:30:00,98.59,99.57,98.48,99.02,48862.0,98.59,99.57,98.48,99.02,48862.0
2023-12-04 11:00:00,99.02,100.04,98.91,99.89,51382.0,99.02,100.04,98.91,99.89,51382.0
2023-12-04 11:30:00,99.84,100.12,99.68,100.0,40009.0,99.84,100.12,99.68,100.0,40009.0
2023-12-04 12:00:00,100.08,100.27,99.84,99.98,57917.0,100.08,100.27,99.84,99.98,57917.0
2023-12-04 12:30:00,100.0,100.97,99.94,100.92,65564.0,100.0,100.97,99.94,100.92,65564.0
2023-12-04 13:00:00,100.89,100.89,99.86,99.97,73782.0,100.89,100.89,99.86,99.97,73782.0
2023-12-04 13:30:00,100.02,100.23,99.8,100.15,48354.0,100.02,100.23,99.8,100.15,48354.0
2023-12-04 14:00:00,100.15,100.46,99.86,100.39,62663.0,100.15,100.46,99.86,100.39,62663.0
2023-12-04 14:30:00,100.34,101.14,100.24,100.99,52122.0,100.34,101.14,100.24,100.99,52122.0
2023-12-04 15:00:00,101.05,101.78,101.04,101.67,67543.0,101.05,101.78,101.04,101.67,67543.0
2023-12-04 15:30:00,101.7,101.98,101.28,101.36,172767.0,101.7,101.98,101.28,101.36,172767.0
2023-12-05 09:30:00,100.68,101.49,99.39,101.03,36756.0,100.68,101.49,99.39,101.03,36756.0
2023-12-05 10:00:00,101.26,102.19,101.02,102.02,32766.0,101.26,102.19,101.02,102.02,32766.0
2023-12-05 10:30:00,101.96,102.09,101.38,101.67,28309.0,101.96,102.09,101.38,101.67,28309.0
2023-12-05 11:00:00,101.65,102.03,101.32,101.86,66546.0,101.65,102.03,101.32,101.86,66546.0
2023-12-05 11:30:00,101.95,102.0,101.36,101.41,27504.0,101.95,102.0,101.36,101.41,27504.0
2023-12-05 12:00:00,101.4,101.48,100.99,101.3,32474.0,101.4,101.48,100.99,101.3,32474.0
2023-12-05 12:30:00,101.36,101.82,101.19,101.82,24102.0,101.36,101.82,101.19,101.82,24102.0
2023-12-05 13:00:00,101.79,102.14,101.4,102.06,40226.0,101.79,102.14,101.4,102.06,40226.0
2023-12-05 13:30:00,102.0,102.06,101.63,102.04,30713.0,102.0,102.06,101.63,102.04,30713.0
2023-12-05 14:00:00,102.09,102.09,101.64,101.95,24121.0,102.09,102.09,101.64,101.95,24121.0
2023-12-05 14:30:00,101.94,102.06,101.56,102.0,28863.0,101.94,102.06,101.56,102.0,28863.0
2023-12-05 15:00:00,101.93,102.08,101.8,101.96,43935.0,101.93,102.08,101.8,101.96,43935.0
2023-12-05 15:30:00,101.97,102.01,101.2,101.41,227936.0,101.97,102.01,101.2,101.41,227936.0
2023-12-06 09:30:00,101.66,103.48,101.12,103.48,19350.0,101.66,103.48,101.12,103.48,19350.0
2023-12-06 10:00:00,103.42,105.07,103.42,104.73,73530.0,103.42,105.07,103.42,104.73,73530.0
2023-12-06 10:30:00,104.8,106.18,104.8,105.59,75249.0,104.8,106.18,104.8,105.59,75249.0
2023-12-06 11:00:00,105.59,105.68,104.84,104.99,31025.0,105.59,105.68,104.84,104.99,31025.0
2023-12-06 11:30:00,105.0,105.19,104.66,104.91,33623.0,105.0,105.19,104.66,104.91,33623.0
2023-12-06 12:00:00,104.89,105.0,104.07,104.16,29453.0,104.89,105.0,104.07,104.16,29453.0
2023-12-06 12:30:00,104.16,104.2,103.66,103.68,15509.0,104.16,104.2,103.66,103.68,15509.0
2023-12-06 13:00:00,103.77,104.3,103.48,104.3,13406.0,103.77,104.3,103.48,104.3,13406.0
2023-12-06 13:30:00,104.26,104.38,103.6,103.7,20459.0,104.26,104.38,103.6,103.7,20459.0
2023-12-06 14:00:00,103.82,104.05,103.66,103.89,16752.0,103.82,104.05,103.66,103.89,16752.0
2023-12-06 14:30:00,103.85,104.27,103.79,104.21,24693.0,103.85,104.27,103.79,104.21,24693.0
2023-12-06 15:00:00,104.19,104.59,103.72,104.13,44031.0,104.19,104.59,103.72,104.13,44031.0
2023-12-06 15:30:00,104.2,104.25,103.48,103.63,122188.0,104.2,104.25,103.48,103.63,122188.0
2023-12-07 09:30:00,103.72,104.92,103.31,104.78,16659.0,103.72,104.92,103.31,104.78,16659.0
2023-12-07 10:00:00,104.7,105.04,103.85,104.93,24604.0,104.7,105.04,103.85,104.93,24604.0
2023-12-07 10:30:00,105.06,105.96,104.88,105.87,46208.0,105.06,105.96,104.88,105.87,46208.0
2023-12-07 11:00:00,105.95,106.81,105.72,106.62,79784.0,105.95,106.81,105.72,106.62,79784.0
2023-12-07 11:30:00,106.69,106.98,105.84,105.95,27015.0,106.69,106.98,105.84,105.95,27015.0
2023-12-07 12:00:00,106.0,106.76,106.0,106.71,18504.0,106.0,106.76,106.0,106.71,18504.0
2023-12-07 12:30:00,106.73,107.03,106.35,106.41,21459.0,106.73,107.03,106.35,106.41,21459.0
2023-12-07 13:00:00,106.44,106.5,106.08,106.34,19427.0,106.44,106.5,106.08,106.34,19427.0
2023-12-07 13:30:00,106.34,106.67,106.09,106.56,13862.0,106.34,106.67,106.09,106.56,13862.0
2023-12-07 14:00:00,106.56,107.02,106.56,106.91,14242.0,106.56,107.02,106.56,106.91,14242.0
2023-12-07 14:30:00,106.95,106.97,106.37,106.4,14751.0,106.95,106.97,106.37,106.4,14751.0
2023-12-07 15:00:00,106.41,106.87,106.21,106.78,20873.0,106.41,106.87,106.21,106.78,20873.0
2023-12-07 15:30:00,106.81,106.81,106.36,106.48,89729.0,106.81,106.81,106.36,106.48,89729.0
2023-12-08 09:30:00,106.49,106.89,105.17,105.86,18521.0,106.49,106.89,105.17,105.86,18521.0
2023-12-08 10:00:00,105.98,106.86,105.98,106.61,15577.0,105.98,106.86,105.98,106.61,15577.0
2023-12-08 10:30:00,106.61,106.78,105.47,105.74,14734.0,106.61,106.78,105.47,105.74,14734.0
2023-12-08 11:00:00,105.68,105.72,104.95,105.03,15440.0,105.68,105.72,104.95,105.03,15440.0
2023-12-08 11:30:00,105.1,105.44,104.66,104.68,16641.0,105.1,105.44,104.66,104.68,16641.0
2023-12-08 12:00:00,104.73,105.08,104.6,104.86,23818.0,104.73,105.08,104.6,104.86,23818.0
2023-12-08 12:30:00,104.85,104.88,104.25,104.28,12190.0,104.85,104.88,104.25,104.28,12190.0
2023-12-08 13:00:00,104.25,104.93,104.2,104.89,15641.0,104.25,104.93,104.2,104.89,15641.0
2023-12-08 13:30:00,104.86,104.92,104.61,104.78,13934.0,104.86,104.92,104.61,104.78,13934.0
2023-12-08 14:00:00,104.78,105.35,104.77,105.3,7866.0,104.78,105.35,104.77,105.3,7866.0
2023-12-08 14:30:00,105.35,105.38,105.04,105.07,7838.0,105.35,105.38,105.04,105.07,7838.0
2023-12-08 15:00:00,105.05,105.51,104.94,105.43,26902.0,105.05,105.51,104.94,105.43,26902.0
2023-12-08 15:30:00,105.43,105.43,104.26,104.26,120865.0,105.43,105.43,104.26,104.26,120865.0
2023-12-11 09:30:00,104.01,104.32,101.66,102.25,29462.0,104.01,104.32,101.66,102.25,29462.0
2023-12-11 10:00:00,102.34,102.84,101.85,102.19,25526.0,102.34,102.84,101.85,102.19,25526.0
2023-12-11 10:30:00,102.17,102.2,101.49,101.9,31791.0,102.17,102.2,101.49,101.9,31791.0
2023-12-11 11:00:00,101.72,101.98,101.35,101.67,28076.0,101.72,101.98,101.35,101.67,28076.0
2023-12-11 11:30:00,101.58,102.32,101.52,102.12,25790.0,101.58,102.32,101.52,102.12,25790.0
2023-12-11 12:00:00,102.12,102.39,101.82,102.02,34529.0,102.12,102.39,101.82,102.02,34529.0
2023-12-11 12:30:00,101.87,102.5,101.77,102.47,23632.0,101.87,102.5,101.77,102.47,23632.0
2023-12-11 13:00:00,102.49,102.49,102.0,102.23,22263.0,102.49,102.49,102.0,102.23,22263.0
2023-12-11 13:30:00,102.26,102.8,102.2,102.8,18421.0,102.26,102.8,102.2,102.8,18421.0
2023-12-11 14:00:00,102.88,103.13,102.7,102.96,22878.0,102.88,103.13,102.7,102.96,22878.0
2023-12-11 14:30:00,102.95,103.34,102.94,103.32,27229.0,102.95,103.34,102.94,103.32,27229.0
2023-12-11 15:00:00,103.26,103.26,102.77,102.96,37700.0,103.26,103.26,102.77,102.96,37700.0
2023-12-11 15:30:00,102.97,103.09,102.42,102.52,133376.0,102.97,103.09,102.42,102.52,133376.0
2023-12-12 09:30:00,102.92,102.92,101.86,102.06,7653.0,102.92,102.92,101.86,102.06,7653.0
2023-12-12 10:00:00,102.06,103.05,101.76,102.71,9228.0,102.06,103.05,101.76,102.71,9228.0
2023-12-12 10:30:00,102.68,103.36,102.66,103.03,19739.0,102.68,103.36,102.66,103.03,19739.0
2023-12-12 11:00:00,103.0,103.27,102.8,103.26,16755.0,103.0,103.27,102.8,103.26,16755.0
2023-12-12 11:30:00,103.26,109.05,103.25,106.95,229653.0,103.26,109.05,103.25,106.95,229653.0
2023-12-12 12:00:00,106.86,108.12,106.53,107.0,47158.0,106.86,108.12,106.53,107.0,47158.0
2023-12-12 12:30:00,107.0,107.06,106.18,106.53,23923.0,107.0,107.06,106.18,106.53,23923.0
2023-12-12 13:00:00,106.63,107.52,106.54,106.9,27990.0,106.63,107.52,106.54,106.9,27990.0
2023-12-12 13:30:00,106.95,107.37,106.85,107.17,20292.0,106.95,107.37,106.85,107.17,20292.0
2023-12-12 14:00:00,107.08,107.62,106.86,107.21,38135.0,107.08,107.62,106.86,107.21,38135.0
2023-12-12 14:30:00,107.25,107.65,106.88,106.92,24038.0,107.25,107.65,106.88,106.92,24038.0
2023-12-12 15:00:00,106.86,107.1,106.53,106.53,26846.0,106.86,107.1,106.53,106.53,26846.0
2023-12-12 15:30:00,106.54,107.39,106.49,107.28,117255.0,106.54,107.39,106.49,107.28,117255.0
2023-12-13 09:30:00,107.09,107.96,106.97,107.58,13829.0,107.09,107.96,106.97,107.58,13829.0
2023-12-13 10:00:00,107.43,109.05,107.42,108.42,56916.0,107.43,109.05,107.42,108.42,56916.0
2023-12-13 10:30:00,108.47,109.61,108.29,109.57,24347.0,108.47,109.61,108.29,109.57,24347.0
2023-12-13 11:00:00,109.57,109.62,108.71,108.99,19977.0,109.57,109.62,108.71,108.99,19977.0
2023-12-13 11:30:00,108.96,109.03,108.22,108.28,20149.0,108.96,109.03,108.22,108.28,20149.0
2023-12-13 12:00:00,108.25,108.34,107.78,107.83,12288.0,108.25,108.34,107.78,107.83,12288.0
2023-12-13 12:30:00,107.84,107.95,107.51,107.51,25825.0,107.84,107.95,107.51,107.51,25825.0
2023-12-13 13:00:00,107.56,107.56,107.19,107.41,7430.0,107.56,107.56,107.19,107.41,7430.0
2023-12-13 13:30:00,107.46,107.47,107.0,107.43,25146.0,107.46,107.47,107.0,107.43,25146.0
2023-12-13 14:00:00,107.52,109.29,107.52,109.28,18798.0,107.52,109.29,107.52,109.28,18798.0
2023-12-13 14:30:00,109.31,110.45,109.19,110.44,43210.0,109.31,110.45,109.19,110.44,43210.0
2023-12-13 15:00:00,110.47,111.25,110.42,110.67,33788.0,110.47,111.25,110.42,110.67,33788.0
2023-12-13 15:30:00,110.65,111.83,110.55,111.75,148246.0,110.65,111.83,110.55,111.75,148246.0
2023-12-14 09:30:00,113.05,115.26,112.08,114.2,73411.0,113.05,115.26,112.08,114.2,73411.0
2023-12-14 10:00:00,114.2,115.58,114.11,115.37,41993.0,114.2,115.58,114.11,115.37,41993.0
2023-12-14 10:30:00,115.31,115.5,114.63,115.35,27215.0,115.31,115.5,114.63,115.35,27215.0
2023-12-14 11:00:00,115.22,115.56,114.94,115.03,45758.0,115.22,115.56,114.94,115.03,45758.0
2023-12-14 11:30:00,115.03,115.38,114.95,115.24,18339.0,115.03,115.38,114.95,115.24,18339.0
2023-12-14 12:00:00,115.21,115.22,114.01,114.05,44468.0,115.21,115.22,114.01,114.05,44468.0
2023-12-14 12:30:00,114.01,114.07,112.9,113.04,19505.0,114.01,114.07,112.9,113.04,19505.0
2023-12-14 13:00:00,112.99,113.64,112.81,113.25,29163.0,112.99,113.64,112.81,113.25,29163.0
2023-12-14 13:30:00,112.81,113.18,112.33,112.33,47123.0,112.81,113.18,112.33,112.33,47123.0
2023-12-14 14:00:00,112.38,112.65,111.5,112.1,58654.0,112.38,112.65,111.5,112.1,58654.0
2023-12-14 14:30:00,112.14,112.76,112.07,112.43,20577.0,112.14,112.76,112.07,112.43,20577.0
2023-12-14 15:00:00,112.51,112.51,111.61,112.16,43959.0,112.51,112.51,111.61,112.16,43959.0
2023-12-14 15:30:00,112.2,112.73,111.93,112.28,87584.0,112.2,112.73,111.93,112.28,87584.0
2023-12-15 09:30:00,112.1,112.76,110.44,111.41,42445.0,112.1,112.76,110.44,111.41,42445.0
2023-12-15 10:00:00,111.56,112.76,111.24,112.36,42797.0,111.56,112.76,111.24,112.36,42797.0
2023-12-15 10:30:00,112.36,112.43,111.78,112.28,18477.0,112.36,112.43,111.78,112.28,18477.0
2023-12-15 11:00:00,112.28,112.67,111.98,112.18,21609.0,112.28,112.67,111.98,112.18,21609.0
2023-12-15 11:30:00,112.21,112.55,111.89,112.49,17579.0,112.21,112.55,111.89,112.49,17579.0
2023-12-15 12:00:00,112.55,112.85,111.79,111.8,27396.0,112.55,112.85,111.79,111.8,27396.0
2023-12-15 12:30:00,111.79,111.92,111.36,111.66,19948.0,111.79,111.92,111.36,111.66,19948.0
2023-12-15 13:00:00,111.55,111.99,110.8,111.95,31094.0,111.55,111.99,110.8,111.95,31094.0
2023-12-15 13:30:00,112.03,112.05,111.15,111.69,69705.0,112.03,112.05,111.15,111.69,69705.0
2023-12-15 14:00:00,111.7,111.84,111.25,111.61,72655.0,111.7,111.84,111.25,111.61,72655.0
2023-12-15 14:30:00,111.56,111.61,111.01,111.1,17601.0,111.56,111.61,111.01,111.1,17601.0
2023-12-15 15:00:00,111.14,111.44,111.06,111.42,18328.0,111.14,111.44,111.06,111.42,18328.0
2023-12-15 15:30:00,111.46,112.07,111.41,111.69,113798.0,111.46,112.07,111.41,111.69,113798.0
2023-12-18 09:30:00,111.69,117.81,111.69,116.15,215424.0,111.69,117.81,111.69,116.15,215424.0
2023-12-18 10:00:00,116.32,116.89,115.19,115.77,81116.0,116.32,116.89,115.19,115.77,81116.0
2023-12-18 10:30:00,115.85,117.67,115.7,117.04,37656.0,115.85,117.67,115.7,117.04,37656.0
2023-12-18 11:00:00,117.04,117.07,115.79,116.5,40757.0,117.04,117.07,115.79,116.5,40757.0
2023-12-18 11:30:00,116.49,116.5,115.39,115.59,41832.0,116.49,116.5,115.39,115.59,41832.0
2023-12-18 12:00:00,115.56,116.66,115.45,116.66,18924.0,115.56,116.66,115.45,116.66,18924.0
2023-12-18 12:30:00,116.71,117.47,116.55,117.4,20647.0,116.71,117.47,116.55,117.4,20647.0
2023-12-18 13:00:00,117.36,117.63,116.91,117.05,36841.0,117.36,117.63,116.91,117.05,36841.0
2023-12-18 13:30:00,117.13,118.1,117.1,117.41,46999.0,117.13,118.1,117.1,117.41,46999.0
2023-12-18 14:00:00,117.3,118.1,117.2,118.1,61961.0,117.3,118.1,117.2,118.1,61961.0
2023-12-18 14:30:00,118.09,118.46,117.65,117.73,33092.0,118.09,118.46,117.65,117.73,33092.0
2023-12-18 15:00:00,117.69,117.85,116.71,116.76,30047.0,117.69,117.85,116.71,116.76,30047.0
2023-12-18 15:30:00,116.72,116.81,115.19,115.25,112272.0,116.72,116.81,115.19,115.25,112272.0
2023-12-19 09:30:00,115.83,116.41,114.2,114.25,63310.0,115.83,116.41,114.2,114.25,63310.0
2023-12-19 10:00:00,114.23,115.27,113.58,115.27,34389.0,114.23,115.27,113.58,115.27,34389.0
2023-12-19 10:30:00,115.26,116.07,115.09,115.29,25106.0,115.26,116.07,115.09,115.29,25106.0
2023-12-19 11:00:00,115.27,115.59,115.07,115.33,38356.0,115.27,115.59,115.07,115.33,38356.0
2023-12-19 11:30:00,115.39,115.6,114.79,114.79,28244.0,115.39,115.6,114.79,114.79,28244.0
2023-12-19 12:00:00,114.82,116.39,114.67,116.38,18188.0,114.82,116.39,114.67,116.38,18188.0
2023-12-19 12:30:00,116.39,116.61,115.86,116.02,48533.0,116.39,116.61,115.86,116.02,48533.0
2023-12-19 13:00:00,116.06,116.35,115.86,116.13,23294.0,116.06,116.35,115.86,116.13,23294.0
2023-12-19 13:30:00,116.18,116.43,115.9,116.29,37393.0,116.18,116.43,115.9,116.29,37393.0
2023-12-19 14:00:00,116.21,116.49,116.07,116.46,16426.0,116.21,116.49,116.07,116.46,16426.0
2023-12-19 14:30:00,116.48,116.51,115.49,115.57,22302.0,116.48,116.51,115.49,115.57,22302.0
2023-12-19 15:00:00,115.53,115.67,114.97,115.3,32696.0,115.53,115.67,114.97,115.3,32696.0
2023-12-19 15:30:00,115.3,116.02,115.06,115.87,87399.0,115.3,116.02,115.06,115.87,87399.0
2023-12-20 09:30:00,115.87,116.27,114.28,114.41,39977.0,115.87,116.27,114.28,114.41,39977.0
2023-12-20 10:00:00,114.39,115.47,114.39,115.31,23569.0,114.39,115.47,114.39,115.31,23569.0
2023-12-20 10:30:00,115.51,115.75,115.3,115.52,12174.0,115.51,115.75,115.3,115.52,12174.0
2023-12-20 11:00:00,115.67,115.7,115.48,115.55,7377.0,115.67,115.7,115.48,115.55,7377.0
2023-12-20 11:30:00,115.65,116.11,115.59,116.05,13489.0,115.65,116.11,115.59,116.05,13489.0
2023-12-20 12:00:00,116.07,116.22,115.93,116.03,12366.0,116.07,116.22,115.93,116.03,12366.0
2023-12-20 12:30:00,116.09,116.25,115.96,116.25,12418.0,116.09,116.25,115.96,116.25,12418.0
2023-12-20 13:00:00,116.21,116.82,116.1,116.48,13364.0,116.21,116.82,116.1,116.48,13364.0
2023-12-20 13:30:00,116.56,117.18,116.49,117.02,19697.0,116.56,117.18,116.49,117.02,19697.0
2023-12-20 14:00:00,117.02,117.09,116.48,116.88,18775.0,117.02,117.09,116.48,116.88,18775.0
2023-12-20 14:30:00,116.76,116.93,115.28,115.75,86673.0,116.76,116.93,115.28,115.75,86673.0
2023-12-20 15:00:00,115.74,115.86,114.68,114.68,32546.0,115.74,115.86,114.68,114.68,32546.0
2023-12-20 15:30:00,114.6,114.68,113.62,113.7,71057.0,114.6,114.68,113.62,113.7,71057.0
2023-12-21 09:30:00,114.81,117.54,114.81,117.14,13224.0,114.81,117.54,114.81,117.14,13224.0
2023-12-21 10:00:00,117.09,117.99,116.79,117.88,36634.0,117.09,117.99,116.79,117.88,36634.0
2023-12-21 10:30:00,117.72,118.23,117.37,117.38,21881.0,117.72,118.23,117.37,117.38,21881.0
2023-12-21 11:00:00,117.42,117.65,116.53,116.78,13223.0,117.42,117.65,116.53,116.78,13223.0
2023-12-21 11:30:00,116.79,116.84,116.36,116.53,10183.0,116.79,116.84,116.36,116.53,10183.0
2023-12-21 12:00:00,116.46,116.46,115.87,115.93,3341.0,116.46,116.46,115.87,115.93,3341.0
2023-12-21 12:30:00,115.91,116.19,115.73,115.85,4409.0,115.91,116.19,115.73,115.85,4409.0
2023-12-21 13:00:00,115.88,116.1,115.63,115.88,6976.0,115.88,116.1,115.63,115.88,6976.0
2023-12-21 13:30:00,115.85,116.27,115.74,116.27,6329.0,115.85,116.27,115.74,116.27,6329.0
2023-12-21 14:00:00,116.22,116.48,116.1,116.21,8078.0,116.22,116.48,116.1,116.21,8078.0
2023-12-21 14:30:00,116.21,117.44,116.15,116.68,55423.0,116.21,117.44,116.15,116.68,55423.0
2023-12-21 15:00:00,116.68,117.38,116.53,117.2,77058.0,116.68,117.38,116.53,117.2,77058.0
2023-12-21 15:30:00,117.18,118.12,117.18,117.87,59886.0,117.18,118.12,117.18,117.87,59886.0
2023-12-22 09:30:00,118.03,118.25,117.18,117.25,16267.0,118.03,118.25,117.18,117.25,16267.0
2023-12-22 10:00:00,117.26,117.42,116.45,116.9,19639.0,117.26,117.42,116.45,116.9,19639.0
2023-12-22 10:30:00,116.96,117.21,116.78,116.98,10619.0,116.96,117.21,116.78,116.98,10619.0
2023-12-22 11:00:00,116.91,117.24,116.91,116.99,25906.0,116.91,117.24,116.91,116.99,25906.0
2023-12-22 11:30:00,117.13,117.41,116.88,117.1,7968.0,117.13,117.41,116.88,117.1,7968.0
2023-12-22 12:00:00,117.07,117.47,117.02,117.38,10361.0,117.07,117.47,117.02,117.38,10361.0
2023-12-22 12:30:00,117.42,117.45,117.19,117.34,10274.0,117.42,117.45,117.19,117.34,10274.0
2023-12-22 13:00:00,117.39,117.43,117.19,117.23,5970.0,117.39,117.43,117.19,117.23,5970.0
2023-12-22 13:30:00,117.14,117.19,116.98,117.07,5845.0,117.14,117.19,116.98,117.07,5845.0
2023-12-22 14:00:00,116.98,117.12,116.7,116.76,7807.0,116.98,117.12,116.7,116.76,7807.0
2023-12-22 14:30:00,116.6,117.5,116.59,117.46,8533.0,116.6,117.5,116.59,117.46,8533.0
2023-12-22 15:00:00,117.42,117.92,117.42,117.91,22132.0,117.42,117.92,117.42,117.91,22132.0
2023-12-22 15:30:00,117.84,118.09,117.53,118.07,44923.0,117.84,118.09,117.53,118.07,44923.0
2023-12-26 09:30:00,118.82,119.44,118.55,119.42,24357.0,118.82,119.44,118.55,119.42,24357.0
2023-12-26 10:00:00,119.36,120.59,119.36,120.59,17358.0,119.36,120.59,119.36,120.59,17358.0
2023-12-26 10:30:00,120.65,120.89,120.12,120.89,46567.0,120.65,120.89,120.12,120.89,46567.0
2023-12-26 11:00:00,120.96,121.59,120.81,121.35,26473.0,120.96,121.59,120.81,121.35,26473.0
2023-12-26 11:30:00,121.43,121.76,121.2,121.31,22641.0,121.43,121.76,121.2,121.31,22641.0
2023-12-26 12:00:00,121.41,122.0,121.36,121.91,18465.0,121.41,122.0,121.36,121.91,18465.0
2023-12-26 12:30:00,121.9,121.99,121.55,121.59,11813.0,121.9,121.99,121.55,121.59,11813.0
2023-12-26 13:00:00,121.55,121.55,120.34,120.42,28039.0,121.55,121.55,120.34,120.42,28039.0
2023-12-26 13:30:00,120.44,120.55,119.87,119.95,15752.0,120.44,120.55,119.87,119.95,15752.0
2023-12-26 14:00:00,119.87,120.7,119.87,120.52,9405.0,119.87,120.7,119.87,120.52,9405.0
2023-12-26 14:30:00,120.64,120.87,120.23,120.58,13776.0,120.64,120.87,120.23,120.58,13776.0
2023-12-26 15:00:00,120.54,120.57,120.23,120.26,14650.0,120.54,120.57,120.23,120.26,14650.0
2023-12-26 15:30:00,120.24,121.17,120.21,120.66,60492.0,120.24,121.17,120.21,120.66,60492.0
2023-12-27 09:30:00,121.0,122.31,120.29,121.69,28321.0,121.0,122.31,120.29,121.69,28321.0
2023-12-27 10:00:00,121.57,122.56,121.56,122.45,23011.0,121.57,122.56,121.56,122.45,23011.0
2023-12-27 10:30:00,122.35,122.6,121.97,122.19,14648.0,122.35,122.6,121.97,122.19,14648.0
2023-12-27 11:00:00,122.13,122.13,120.0,120.04,32752.0,122.13,122.13,120.0,120.04,32752.0
2023-12-27 11:30:00,120.28,120.4,113.02,116.08,482595.0,120.28,120.4,113.02,116.08,482595.0
2023-12-27 12:00:00,116.05,117.53,115.71,116.16,45965.0,116.05,117.53,115.71,116.16,45965.0
2023-12-27 12:30:00,116.25,116.33,114.6,114.78,143967.0,116.25,116.33,114.6,114.78,143967.0
2023-12-27 13:00:00,114.87,115.12,112.38,113.13,165070.0,114.87,115.12,112.38,113.13,165070.0
2023-12-27 13:30:00,113.19,113.88,112.4,113.29,55696.0,113.19,113.88,112.4,113.29,55696.0
2023-12-27 14:00:00,113.24,115.0,112.59,114.97,41899.0,113.24,115.0,112.59,114.97,41899.0
2023-12-27 14:30:00,115.0,115.0,113.36,113.78,68652.0,115.0,115.0,113.36,113.78,68652.0
2023-12-27 15:00:00,113.66,114.5,113.32,113.64,54244.0,113.66,114.5,113.32,113.64,54244.0
2023-12-27 15:30:00,113.64,115.34,113.5,115.11,108658.0,113.64,115.34,113.5,115.11,108658.0
2023-12-28 09:30:00,115.31,118.52,115.11,117.97,40078.0,115.31,118.52,115.11,117.97,40078.0
2023-12-28 10:00:00,117.81,118.27,116.66,117.3,20012.0,117.81,118.27,116.66,117.3,20012.0
2023-12-28 10:30:00,117.32,117.54,116.7,116.73,17967.0,117.32,117.54,116.7,116.73,17967.0
2023-12-28 11:00:00,116.79,117.69,116.78,117.55,15135.0,116.79,117.69,116.78,117.55,15135.0
2023-12-28 11:30:00,117.43,118.12,117.29,117.72,14636.0,117.43,118.12,117.29,117.72,14636.0
2023-12-28 12:00:00,117.89,118.05,117.5,117.72,9486.0,117.89,118.05,117.5,117.72,9486.0
2023-12-28 12:30:00,117.71,117.71,117.3,117.43,5701.0,117.71,117.71,117.3,117.43,5701.0
2023-12-28 13:00:00,117.41,117.57,117.0,117.57,6107.0,117.41,117.57,117.0,117.57,6107.0
2023-12-28 13:30:00,117.67,117.69,117.35,117.57,6950.0,117.67,117.69,117.35,117.57,6950.0
2023-12-28 14:00:00,117.59,118.33,117.59,118.29,7633.0,117.59,118.33,117.59,118.29,7633.0
2023-12-28 14:30:00,118.25,118.87,118.24,118.72,14796.0,118.25,118.87,118.24,118.72,14796.0
2023-12-28 15:00:00,118.65,119.14,118.38,118.42,32458.0,118.65,119.14,118.38,118.42,32458.0
2023-12-28 15:30:00,118.5,119.42,118.02,118.31,117174.0,118.5,119.42,118.02,118.31,117174.0
2023-12-29 09:30:00,117.61,118.3,116.64,116.8,10530.0,117.61,118.3,116.64,116.8,10530.0
2023-12-29 10:00:00,117.09,117.4,116.24,117.21,13423.0,117.09,117.4,116.24,117.21,13423.0
2023-12-29 10:30:00,117.41,117.62,116.73,117.27,7470.0,117.41,117.62,116.73,117.27,7470.0
2023-12-29 11:00:00,117.39,117.39,116.77,116.8,19990.0,117.39,117.39,116.77,116.8,19990.0
2023-12-29 11:30:00,116.69,117.05,116.66,116.98,8096.0,116.69,117.05,116.66,116.98,8096.0
2023-12-29 12:00:00,117.02,117.34,116.67,116.69,11329.0,117.02,117.34,116.67,116.69,11329.0
2023-12-29 12:30:00,116.66,117.31,116.65,117.23,10810.0,116.66,117.31,116.65,117.23,10810.0
2023-12-29 13:00:00,117.2,117.7,117.17,117.7,13635.0,117.2,117.7,117.17,117.7,13635.0
2023-12-29 13:30:00,117.7,117.88,117.56,117.74,7508.0,117.7,117.88,117.56,117.74,7508.0
2023-12-29 14:00:00,117.73,117.8,117.42,117.63,6500.0,117.73,117.8,117.42,117.63,6500.0
2023-12-29 14:30:00,117.76,117.77,117.31,117.63,10565.0,117.76,117.77,117.31,117.63,10565.0
2023-12-29 15:00:00,117.58,117.61,117.31,117.59,9892.0,117.58,117.61,117.31,117.59,9892.0
2023-12-29 15:30:00,117.63,117.66,117.06,117.21,32417.0,117.63,117.66,117.06,117.21,32417.0
2024-01-02 09:30:00,116.81,116.98,115.01,115.86,42833.0,116.81,116.98,115.01,115.86,42833.0
2024-01-02 10:00:00,115.87,116.29,115.43,115.51,14947.0,115.87,116.29,115.43,115.51,14947.0
2024-01-02 10:30:00,115.65,116.17,115.13,115.61,15550.0,115.65,116.17,115.13,115.61,15550.0
2024-01-02 11:00:00,115.73,115.9,115.48,115.66,7352.0,115.73,115.9,115.48,115.66,7352.0
2024-01-02 11:30:00,115.64,116.03,115.24,115.9,11592.0,115.64,116.03,115.24,115.9,11592.0
2024-01-02 12:00:00,115.84,115.99,115.54,115.67,15958.0,115.84,115.99,115.54,115.67,15958.0
2024-01-02 12:30:00,115.73,115.84,115.51,115.7,4470.0,115.73,115.84,115.51,115.7,4470.0
2024-01-02 13:00:00,115.58,115.6,115.32,115.4,7240.0,115.58,115.6,115.32,115.4,7240.0
2024-01-02 13:30:00,115.33,115.71,115.07,115.12,6609.0,115.33,115.71,115.07,115.12,6609.0
2024-01-02 14:00:00,115.18,115.22,114.59,114.84,15338.0,115.18,115.22,114.59,114.84,15338.0
2024-01-02 14:30:00,114.79,114.85,114.34,114.42,9684.0,114.79,114.85,114.34,114.42,9684.0
2024-01-02 15:00:00,114.34,114.77,114.16,114.43,19632.0,114.34,114.77,114.16,114.43,19632.0
2024-01-02 15:30:00,114.47,114.87,114.22,114.6,55875.0,114.47,114.87,114.22,114.6,55875.0
2024-01-03 09:30:00,112.38,112.8,110.0,110.59,98358.0,112.38,112.8,110.0,110.59,98358.0
2024-01-03 10:00:00,110.75,111.72,109.98,110.3,36249.0,110.75,111.72,109.98,110.3,36249.0
2024-01-03 10:30:00,110.09,110.26,109.27,110.18,50418.0,110.09,110.26,109.27,110.18,50418.0
2024-01-03 11:00:00,110.29,110.64,110.13,110.62,14204.0,110.29,110.64,110.13,110.62,14204.0
2024-01-03 11:30:00,110.54,111.08,110.24,110.92,16765.0,110.54,111.08,110.24,110.92,16765.0
2024-01-03 12:00:00,110.93,111.24,110.74,111.16,12387.0,110.93,111.24,110.74,111.16,12387.0
2024-01-03 12:30:00,111.16,111.75,110.83,111.49,19320.0,111.16,111.75,110.83,111.49,19320.0
2024-01-03 13:00:00,111.73,111.97,111.43,111.9,9856.0,111.73,111.97,111.43,111.9,9856.0
2024-01-03 13:30:00,111.8,111.85,111.14,111.26,17045.0,111.8,111.85,111.14,111.26,17045.0
2024-01-03 14:00:00,111.44,111.55,110.71,111.44,13493.0,111.44,111.55,110.71,111.44,13493.0
2024-01-03 14:30:00,111.63,111.63,110.27,110.34,28055.0,111.63,111.63,110.27,110.34,28055.0
2024-01-03 15:00:00,110.34,110.35,109.36,109.56,23715.0,110.34,110.35,109.36,109.56,23715.0
2024-01-03 15:30:00,109.52,109.92,108.46,109.17,93013.0,109.52,109.92,108.46,109.17,93013.0
2024-01-04 09:30:00,108.92,109.3,108.03,108.56,44790.0,108.92,109.3,108.03,108.56,44790.0
2024-01-04 10:00:00,108.69,109.28,108.64,108.86,19741.0,108.69,109.28,108.64,108.86,19741.0
2024-01-04 10:30:00,108.94,109.82,108.8,109.5,27374.0,108.94,109.82,108.8,109.5,27374.0
2024-01-04 11:00:00,109.47,110.85,109.47,110.18,40470.0,109.47,110.85,109.47,110.18,40470.0
2024-01-04 11:30:00,110.14,110.22,109.8,109.88,29034.0,110.14,110.22,109.8,109.88,29034.0
2024-01-04 12:00:00,109.88,109.93,109.25,109.83,33338.0,109.88,109.93,109.25,109.83,33338.0
2024-01-04 12:30:00,109.87,110.25,109.53,110.24,7521.0,109.87,110.25,109.53,110.24,7521.0
2024-01-04 13:00:00,110.36,111.19,110.2,111.15,12774.0,110.36,111.19,110.2,111.15,12774.0
2024-01-04 13:30:00,111.2,111.51,111.12,111.32,16461.0,111.2,111.51,111.12,111.32,16461.0
2024-01-04 14:00:00,111.34,111.42,110.7,110.71,8146.0,111.34,111.42,110.7,110.71,8146.0
2024-01-04 14:30:00,110.72,110.95,110.39,110.41,13877.0,110.72,110.95,110.39,110.41,13877.0
2024-01-04 15:00:00,110.31,110.37,109.88,109.92,9790.0,110.31,110.37,109.88,109.92,9790.0
2024-01-04 15:30:00,109.91,110.13,109.55,110.09,41542.0,109.91,110.13,109.55,110.09,41542.0
2024-01-05 09:30:00,108.94,109.82,107.57,109.61,11295.0,108.94,109.82,107.57,109.61,11295.0
2024-01-05 10:00:00,109.77,110.84,109.76,110.3,8301.0,109.77,110.84,109.76,110.3,8301.0
2024-01-05 10:30:00,110.31,110.82,110.01,110.47,11152.0,110.31,110.82,110.01,110.47,11152.0
2024-01-05 11:00:00,110.57,110.9,110.0,110.35,12267.0,110.57,110.9,110.0,110.35,12267.0
2024-01-05 11:30:00,110.5,110.6,110.09,110.44,15526.0,110.5,110.6,110.09,110.44,15526.0
2024-01-05 12:00:00,110.46,110.46,109.59,109.67,12734.0,110.46,110.46,109.59,109.67,12734.0
2024-01-05 12:30:00,109.66,110.3,109.5,110.26,7435.0,109.66,110.3,109.5,110.26,7435.0
2024-01-05 13:00:00,110.3,111.65,110.18,111.65,31539.0,110.3,111.65,110.18,111.65,31539.0
2024-01-05 13:30:00,111.69,112.65,111.69,112.41,36315.0,111.69,112.65,111.69,112.41,36315.0
2024-01-05 14:00:00,112.37,113.18,112.3,112.7,21165.0,112.37,113.18,112.3,112.7,21165.0
2024-01-05 14:30:00,112.7,112.7,111.44,111.51,19904.0,112.7,112.7,111.44,111.51,19904.0
2024-01-05 15:00:00,111.42,111.8,111.41,111.7,10449.0,111.42,111.8,111.41,111.7,10449.0
2024-01-05 15:30:00,111.63,111.92,111.38,111.55,42817.0,111.63,111.92,111.38,111.55,42817.0
2024-01-08 09:30:00,111.81,112.65,111.48,112.12,8913.0,111.81,112.65,111.48,112.12,8913.0
2024-01-08 10:00:00,112.64,113.44,112.51,113.41,4326.0,112.64,113.44,112.51,113.41,4326.0
2024-01-08 10:30:00,113.41,113.95,113.09,113.09,6946.0,113.41,113.95,113.09,113.09,6946.0
2024-01-08 11:00:00,113.11,113.7,113.07,113.6,4427.0,113.11,113.7,113.07,113.6,4427.0
2024-01-08 11:30:00,113.63,114.35,113.08,114.22,6646.0,113.63,114.35,113.08,114.22,6646.0
2024-01-08 12:00:00,114.35,114.6,114.01,114.12,9611.0,114.35,114.6,114.01,114.12,9611.0
2024-01-08 12:30:00,114.12,114.76,114.1,114.76,5151.0,114.12,114.76,114.1,114.76,5151.0
2024-01-08 13:00:00,114.64,114.83,114.32,114.43,15645.0,114.64,114.83,114.32,114.43,15645.0
2024-01-08 13:30:00,114.48,114.75,113.28,113.39,19212.0,114.48,114.75,113.28,113.39,19212.0
2024-01-08 14:00:00,113.28,113.53,113.09,113.49,7012.0,113.28,113.53,113.09,113.49,7012.0
2024-01-08 14:30:00,113.54,113.89,113.54,113.84,7852.0,113.54,113.89,113.54,113.84,7852.0
2024-01-08 15:00:00,113.84,114.12,113.72,114.01,11333.0,113.84,114.12,113.72,114.01,11333.0
2024-01-08 15:30:00,114.01,114.57,113.99,114.5,42214.0,114.01,114.57,113.99,114.5,42214.0
2024-01-09 09:30:00,113.33,115.2,113.02,115.16,8421.0,113.33,115.2,113.02,115.16,8421.0
2024-01-09 10:00:00,115.18,116.39,115.04,115.2,12269.0,115.18,116.39,115.04,115.2,12269.0
2024-01-09 10:30:00,115.25,115.49,114.68,114.8,13471.0,115.25,115.49,114.68,114.8,13471.0
2024-01-09 11:00:00,114.91,115.21,114.12,114.64,7916.0,114.91,115.21,114.12,114.64,7916.0
2024-01-09 11:30:00,114.6,114.91,114.05,114.1,7899.0,114.6,114.91,114.05,114.1,7899.0
2024-01-09 12:00:00,114.16,114.29,113.66,113.71,8972.0,114.16,114.29,113.66,113.71,8972.0
2024-01-09 12:30:00,113.77,114.42,113.49,114.42,20598.0,113.77,114.42,113.49,114.42,20598.0
2024-01-09 13:00:00,114.39,114.69,113.96,114.1,8286.0,114.39,114.69,113.96,114.1,8286.0
2024-01-09 13:30:00,114.11,114.66,114.07,114.58,11895.0,114.11,114.66,114.07,114.58,11895.0
2024-01-09 14:00:00,114.68,114.7,113.99,114.0,12215.0,114.68,114.7,113.99,114.0,12215.0
2024-01-09 14:30:00,113.97,114.14,113.34,113.46,10054.0,113.97,114.14,113.34,113.46,10054.0
2024-01-09 15:00:00,113.51,113.75,113.35,113.46,10469.0,113.51,113.75,113.35,113.46,10469.0
2024-01-09 15:30:00,113.34,113.63,112.88,113.45,63042.0,113.34,113.63,112.88,113.45,63042.0
2024-01-10 09:30:00,114.88,117.77,114.03,117.76,52897.0,114.88,117.77,114.03,117.76,52897.0
2024-01-10 10:00:00,117.89,118.5,115.13,115.67,100017.0,117.89,118.5,115.13,115.67,100017.0
2024-01-10 10:30:00,115.76,116.42,115.43,116.34,48352.0,115.76,116.42,115.43,116.34,48352.0
2024-01-10 11:00:00,116.31,118.08,115.78,117.98,55777.0,116.31,118.08,115.78,117.98,55777.0
2024-01-10 11:30:00,118.01,120.02,117.94,119.79,107542.0,118.01,120.02,117.94,119.79,107542.0
2024-01-10 12:00:00,119.65,119.72,118.82,118.83,42494.0,119.65,119.72,118.82,118.83,42494.0
2024-01-10 12:30:00,118.86,118.96,117.14,118.26,54600.0,118.86,118.96,117.14,118.26,54600.0
2024-01-10 13:00:00,118.26,118.64,117.95,118.4,17923.0,118.26,118.64,117.95,118.4,17923.0
2024-01-10 13:30:00,118.46,119.18,118.37,119.06,14736.0,118.46,119.18,118.37,119.06,14736.0
2024-01-10 14:00:00,119.04,119.55,118.89,119.48,30676.0,119.04,119.55,118.89,119.48,30676.0
2024-01-10 14:30:00,119.4,120.94,119.37,120.75,46999.0,119.4,120.94,119.37,120.75,46999.0
2024-01-10 15:00:00,120.76,120.8,119.71,120.23,51274.0,120.76,120.8,119.71,120.23,51274.0
2024-01-10 15:30:00,120.27,121.35,120.19,120.97,274243.0,120.27,121.35,120.19,120.97,274243.0
2024-01-11 09:30:00,121.45,122.03,120.49,121.12,63401.0,121.45,122.03,120.49,121.12,63401.0
2024-01-11 10:00:00,121.0,121.23,120.12,121.18,115756.0,121.0,121.23,120.12,121.18,115756.0
2024-01-11 10:30:00,121.22,122.77,120.85,121.22,37143.0,121.22,122.77,120.85,121.22,37143.0
2024-01-11 11:00:00,121.37,121.74,120.65,121.51,24655.0,121.37,121.74,120.65,121.51,24655.0
2024-01-11 11:30:00,121.39,121.41,120.38,120.62,19801.0,121.39,121.41,120.38,120.62,19801.0
2024-01-11 12:00:00,120.57,121.49,120.57,120.93,16017.0,120.57,121.49,120.57,120.93,16017.0
2024-01-11 12:30:00,120.92,121.78,120.84,121.57,11121.0,120.92,121.78,120.84,121.57,11121.0
2024-01-11 13:00:00,121.61,121.61,120.61,120.72,15713.0,121.61,121.61,120.61,120.72,15713.0
2024-01-11 13:30:00,120.63,121.57,120.44,121.48,21559.0,120.63,121.57,120.44,121.48,21559.0
2024-01-11 14:00:00,121.57,121.91,121.08,121.44,17672.0,121.57,121.91,121.08,121.44,17672.0
2024-01-11 14:30:00,121.5,121.62,121.12,121.55,27349.0,121.5,121.62,121.12,121.55,27349.0
2024-01-11 15:00:00,121.55,121.55,120.81,121.16,35177.0,121.55,121.55,120.81,121.16,35177.0
2024-01-11 15:30:00,121.11,121.42,120.24,120.35,147463.0,121.11,121.42,120.24,120.35,147463.0
2024-01-12 09:30:00,120.18,120.97,119.54,119.62,38785.0,120.18,120.97,119.54,119.62,38785.0
2024-01-12 10:00:00,119.3,119.55,117.69,117.7,42517.0,119.3,119.55,117.69,117.7,42517.0
2024-01-12 10:30:00,117.8,118.66,117.8,118.61,18831.0,117.8,118.66,117.8,118.61,18831.0
2024-01-12 11:00:00,118.5,120.46,118.49,120.14,74470.0,118.5,120.46,118.49,120.14,74470.0
2024-01-12 11:30:00,120.16,120.89,119.3,119.56,54875.0,120.16,120.89,119.3,119.56,54875.0
2024-01-12 12:00:00,119.37,120.06,119.28,119.83,15881.0,119.37,120.06,119.28,119.83,15881.0
2024-01-12 12:30:00,119.91,120.27,119.5,119.5,13918.0,119.91,120.27,119.5,119.5,13918.0
2024-01-12 13:00:00,119.59,119.63,119.3,119.43,10685.0,119.59,119.63,119.3,119.43,10685.0
2024-01-12 13:30:00,119.44,119.49,118.49,118.49,14451.0,119.44,119.49,118.49,118.49,14451.0
2024-01-12 14:00:00,118.47,118.8,118.47,118.5,18627.0,118.47,118.8,118.47,118.5,18627.0
2024-01-12 14:30:00,118.5,118.5,118.01,118.31,17945.0,118.5,118.5,118.01,118.31,17945.0
2024-01-12 15:00:00,118.33,118.53,118.03,118.38,50568.0,118.33,118.53,118.03,118.38,50568.0
2024-01-12 15:30:00,118.37,118.8,118.15,118.37,117488.0,118.37,118.8,118.15,118.37,117488.0
2024-01-16 09:30:00,115.86,117.23,114.32,117.06,101843.0,115.86,117.23,114.32,117.06,101843.0
2024-01-16 10:00:00,117.13,119.47,117.09,118.33,49227.0,117.13,119.47,117.09,118.33,49227.0
2024-01-16 10:30:00,118.19,119.17,118.05,118.14,29823.0,118.19,119.17,118.05,118.14,29823.0
2024-01-16 11:00:00,118.02,118.32,117.66,118.3,27109.0,118.02,118.32,117.66,118.3,27109.0
2024-01-16 11:30:00,118.34,119.15,118.34,118.96,12028.0,118.34,119.15,118.34,118.96,12028.0
2024-01-16 12:00:00,118.87,118.87,118.38,118.57,7151.0,118.87,118.87,118.38,118.57,7151.0
2024-01-16 12:30:00,118.57,119.24,118.45,118.91,12293.0,118.57,119.24,118.45,118.91,12293.0
2024-01-16 13:00:00,118.65,119.6,118.65,119.6,10872.0,118.65,119.6,118.65,119.6,10872.0
2024-01-16 13:30:00,119.6,119.87,119.04,119.72,8446.0,119.6,119.87,119.04,119.72,8446.0
2024-01-16 14:00:00,119.66,120.32,119.65,120.2,19936.0,119.66,120.32,119.65,120.2,19936.0
2024-01-16 14:30:00,120.2,120.3,119.62,120.05,34877.0,120.2,120.3,119.62,120.05,34877.0
2024-01-16 15:00:00,120.06,120.44,119.66,119.95,40776.0,120.06,120.44,119.66,119.95,40776.0
2024-01-16 15:30:00,120.05,120.36,119.95,120.09,70750.0,120.05,120.36,119.95,120.09,70750.0
2024-01-17 09:30:00,118.5,120.71,118.0,119.6,35053.0,118.5,120.71,118.0,119.6,35053.0
2024-01-17 10:00:00,119.48,121.25,119.35,120.47,18982.0,119.48,121.25,119.35,120.47,18982.0
2024-01-17 10:30:00,120.43,120.81,119.89,119.94,11349.0,120.43,120.81,119.89,119.94,11349.0
2024-01-17 11:00:00,120.05,120.59,119.61,120.42,13629.0,120.05,120.59,119.61,120.42,13629.0
2024-01-17 11:30:00,120.36,120.92,120.36,120.85,9630.0,120.36,120.92,120.36,120.85,9630.0
2024-01-17 12:00:00,120.84,120.85,120.51,120.76,6970.0,120.84,120.85,120.51,120.76,6970.0
2024-01-17 12:30:00,120.57,120.75,120.08,120.51,11418.0,120.57,120.75,120.08,120.51,11418.0
2024-01-17 13:00:00,120.5,120.56,120.09,120.23,6540.0,120.5,120.56,120.09,120.23,6540.0
2024-01-17 13:30:00,120.09,120.17,119.83,120.13,11597.0,120.09,120.17,119.83,120.13,11597.0
2024-01-17 14:00:00,120.24,120.42,120.13,120.35,8783.0,120.24,120.42,120.13,120.35,8783.0
2024-01-17 14:30:00,120.45,123.5,120.41,122.34,333284.0,120.45,123.5,120.41,122.34,333284.0
2024-01-17 15:00:00,122.34,122.58,121.75,121.89,73388.0,122.34,122.58,121.75,121.89,73388.0
2024-01-17 15:30:00,121.87,122.72,121.8,122.63,138812.0,121.87,122.72,121.8,122.63,138812.0
2024-01-18 09:30:00,122.94,124.77,122.6,124.14,25172.0,122.94,124.77,122.6,124.14,25172.0
2024-01-18 10:00:00,124.14,124.19,120.63,121.93,74590.0,124.14,124.19,120.63,121.93,74590.0
2024-01-18 10:30:00,122.03,122.17,120.49,120.7,46792.0,122.03,122.17,120.49,120.7,46792.0
2024-01-18 11:00:00,120.7,122.2,120.5,122.04,26958.0,120.7,122.2,120.5,122.04,26958.0
2024-01-18 11:30:00,122.05,122.58,121.93,122.04,25664.0,122.05,122.58,121.93,122.04,25664.0
2024-01-18 12:00:00,122.05,122.09,121.46,121.59,14024.0,122.05,122.09,121.46,121.59,14024.0
2024-01-18 12:30:00,121.62,121.82,121.38,121.56,13839.0,121.62,121.82,121.38,121.56,13839.0
2024-01-18 13:00:00,121.56,121.71,121.27,121.44,29728.0,121.56,121.71,121.27,121.44,29728.0
2024-01-18 13:30:00,121.43,121.47,120.83,121.17,18586.0,121.43,121.47,120.83,121.17,18586.0
2024-01-18 14:00:00,121.26,121.46,121.11,121.36,15781.0,121.26,121.46,121.11,121.36,15781.0
2024-01-18 14:30:00,121.34,122.01,121.2,121.94,21840.0,121.34,122.01,121.2,121.94,21840.0
2024-01-18 15:00:00,121.94,122.33,121.65,122.32,20762.0,121.94,122.33,121.65,122.32,20762.0
2024-01-18 15:30:00,122.4,122.74,122.1,122.46,79279.0,122.4,122.74,122.1,122.46,79279.0
2024-01-19 09:30:00,122.67,122.85,121.21,122.56,22636.0,122.67,122.85,121.21,122.56,22636.0
2024-01-19 10:00:00,122.57,122.92,122.2,122.81,8188.0,122.57,122.92,122.2,122.81,8188.0
2024-01-19 10:30:00,123.05,123.62,122.89,123.14,11758.0,123.05,123.62,122.89,123.14,11758.0
2024-01-19 11:00:00,123.23,123.44,122.97,123.44,11590.0,123.23,123.44,122.97,123.44,11590.0
2024-01-19 11:30:00,123.37,123.37,122.52,123.27,36376.0,123.37,123.37,122.52,123.27,36376.0
2024-01-19 12:00:00,123.28,123.87,123.26,123.77,55448.0,123.28,123.87,123.26,123.77,55448.0
2024-01-19 12:30:00,123.87,124.55,123.82,124.5,14272.0,123.87,124.55,123.82,124.5,14272.0
2024-01-19 13:00:00,124.49,124.74,124.09,124.54,13840.0,124.49,124.74,124.09,124.54,13840.0
2024-01-19 13:30:00,124.59,124.74,124.29,124.46,25262.0,124.59,124.74,124.29,124.46,25262.0
2024-01-19 14:00:00,124.46,124.91,124.27,124.75,22397.0,124.46,124.91,124.27,124.75,22397.0
2024-01-19 14:30:00,124.93,124.98,124.43,124.63,24969.0,124.93,124.98,124.43,124.63,24969.0
2024-01-19 15:00:00,124.62,125.17,124.54,125.16,47453.0,124.62,125.17,124.54,125.16,47453.0
2024-01-19 15:30:00,125.16,125.38,124.83,125.0,98169.0,125.16,125.38,124.83,125.0,98169.0
2024-01-22 09:30:00,126.48,126.97,125.3,126.28,15643.0,126.48,126.97,125.3,126.28,15643.0
2024-01-22 10:00:00,126.24,126.76,125.73,126.25,22064.0,126.24,126.76,125.73,126.25,22064.0
2024-01-22 10:30:00,126.24,126.44,125.67,125.94,21551.0,126.24,126.44,125.67,125.94,21551.0
2024-01-22 11:00:00,125.94,126.04,125.33,125.98,22454.0,125.94,126.04,125.33,125.98,22454.0
2024-01-22 11:30:00,125.98,126.24,125.33,126.24,11737.0,125.98,126.24,125.33,126.24,11737.0
2024-01-22 12:00:00,126.28,126.74,126.12,126.26,13179.0,126.28,126.74,126.12,126.26,13179.0
2024-01-22 12:30:00,126.26,126.34,125.85,125.98,12083.0,126.26,126.34,125.85,125.98,12083.0
2024-01-22 13:00:00,125.99,126.0,125.24,125.27,13156.0,125.99,126.0,125.24,125.27,13156.0
2024-01-22 13:30:00,125.27,125.59,125.19,125.52,13955.0,125.27,125.59,125.19,125.52,13955.0
2024-01-22 14:00:00,125.43,125.56,125.12,125.38,29550.0,125.43,125.56,125.12,125.38,29550.0
2024-01-22 14:30:00,125.33,125.84,125.33,125.75,17558.0,125.33,125.84,125.33,125.75,17558.0
2024-01-22 15:00:00,125.63,126.06,125.45,126.0,22895.0,125.63,126.06,125.45,126.0,22895.0
2024-01-22 15:30:00,126.01,126.15,125.42,125.56,74780.0,126.01,126.15,125.42,125.56,74780.0
2024-01-23 09:30:00,126.51,126.52,125.15,125.31,16650.0,126.51,126.52,125.15,125.31,16650.0
2024-01-23 10:00:00,125.31,125.97,124.94,125.51,25355.0,125.31,125.97,124.94,125.51,25355.0
2024-01-23 10:30:00,125.5,126.9,125.32,126.9,19445.0,125.5,126.9,125.32,126.9,19445.0
2024-01-23 11:00:00,126.88,126.88,125.92,125.92,19661.0,126.88,126.88,125.92,125.92,19661.0
2024-01-23 11:30:00,125.95,125.95,125.45,125.58,21953.0,125.95,125.95,125.45,125.58,21953.0
2024-01-23 12:00:00,125.52,125.78,124.63,124.92,17913.0,125.52,125.78,124.63,124.92,17913.0
2024-01-23 12:30:00,125.0,125.0,124.35,124.53,9100.0,125.0,125.0,124.35,124.53,9100.0
2024-01-23 13:00:00,124.5,124.69,124.14,124.22,16585.0,124.5,124.69,124.14,124.22,16585.0
2024-01-23 13:30:00,124.26,124.56,123.88,124.54,16543.0,124.26,124.56,123.88,124.54,16543.0
2024-01-23 14:00:00,124.51,124.96,124.35,124.95,16966.0,124.51,124.96,124.35,124.95,16966.0
2024-01-23 14:30:00,124.97,125.07,124.89,125.01,11360.0,124.97,125.07,124.89,125.01,11360.0
2024-01-23 15:00:00,124.96,125.32,124.75,125.3,19510.0,124.96,125.32,124.75,125.3,19510.0
2024-01-23 15:30:00,125.27,125.5,124.97,125.05,46146.0,125.27,125.5,124.97,125.05,46146.0
2024-01-24 09:30:00,126.04,126.48,124.45,124.46,19516.0,126.04,126.48,124.45,124.46,19516.0
2024-01-24 10:00:00,124.43,124.79,123.7,124.63,17945.0,124.43,124.79,123.7,124.63,17945.0
2024-01-24 10:30:00,124.6,124.6,123.38,124.18,16787.0,124.6,124.6,123.38,124.18,16787.0
2024-01-24 11:00:00,124.22,124.44,123.47,123.62,12803.0,124.22,124.44,123.47,123.62,12803.0
2024-01-24 11:30:00,123.66,123.94,123.42,123.7,13014.0,123.66,123.94,123.42,123.7,13014.0
2024-01-24 12:00:00,123.66,123.71,123.23,123.66,11935.0,123.66,123.71,123.23,123.66,11935.0
2024-01-24 12:30:00,123.71,124.62,123.71,124.55,16878.0,123.71,124.62,123.71,124.55,16878.0
2024-01-24 13:00:00,124.62,124.92,123.81,124.02,15118.0,124.62,124.92,123.81,124.02,15118.0
2024-01-24 13:30:00,124.01,124.29,123.85,124.29,14380.0,124.01,124.29,123.85,124.29,14380.0
2024-01-24 14:00:00,124.34,124.36,123.95,124.03,21581.0,124.34,124.36,123.95,124.03,21581.0
2024-01-24 14:30:00,124.07,124.09,123.58,123.93,15326.0,124.07,124.09,123.58,123.93,15326.0
2024-01-24 15:00:00,123.87,124.12,122.63,122.98,38583.0,123.87,124.12,122.63,122.98,38583.0
2024-01-24 15:30:00,122.86,123.04,122.39,122.43,77115.0,122.86,123.04,122.39,122.43,77115.0
2024-01-25 09:30:00,124.19,124.19,122.1,123.71,10507.0,124.19,124.19,122.1,123.71,10507.0
2024-01-25 10:00:00,123.59,124.16,122.87,123.53,6639.0,123.59,124.16,122.87,123.53,6639.0
2024-01-25 10:30:00,123.68,123.68,122.47,122.53,7563.0,123.68,123.68,122.47,122.53,7563.0
2024-01-25 11:00:00,122.6,122.9,122.48,122.54,7842.0,122.6,122.9,122.48,122.54,7842.0
2024-01-25 11:30:00,122.45,122.67,122.32,122.56,6824.0,122.45,122.67,122.32,122.56,6824.0
2024-01-25 12:00:00,122.5,122.84,122.4,122.72,6108.0,122.5,122.84,122.4,122.72,6108.0
2024-01-25 12:30:00,122.58,122.62,122.21,122.37,5339.0,122.58,122.62,122.21,122.37,5339.0
2024-01-25 13:00:00,122.36,123.43,122.36,123.06,10437.0,122.36,123.43,122.36,123.06,10437.0
2024-01-25 13:30:00,123.02,123.71,123.02,123.67,12133.0,123.02,123.71,123.02,123.67,12133.0
2024-01-25 14:00:00,123.68,123.77,123.47,123.77,4950.0,123.68,123.77,123.47,123.77,4950.0
2024-01-25 14:30:00,123.79,124.16,123.68,123.73,7563.0,123.79,124.16,123.68,123.73,7563.0
2024-01-25 15:00:00,123.72,123.72,123.44,123.55,8857.0,123.72,123.72,123.44,123.55,8857.0
2024-01-25 15:30:00,123.56,124.42,123.53,124.39,33122.0,123.56,124.42,123.53,124.39,33122.0
2024-01-26 09:30:00,125.0,125.93,124.39,125.22,10101.0,125.0,125.93,124.39,125.22,10101.0
2024-01-26 10:00:00,125.23,126.16,125.22,125.85,23065.0,125.23,126.16,125.22,125.85,23065.0
2024-01-26 10:30:00,125.84,126.81,125.75,126.59,14536.0,125.84,126.81,125.75,126.59,14536.0
2024-01-26 11:00:00,126.61,126.75,126.14,126.61,18280.0,126.61,126.75,126.14,126.61,18280.0
2024-01-26 11:30:00,126.5,127.31,126.34,127.31,15804.0,126.5,127.31,126.34,127.31,15804.0
2024-01-26 12:00:00,127.33,127.41,126.94,127.19,19645.0,127.33,127.41,126.94,127.19,19645.0
2024-01-26 12:30:00,127.11,127.11,126.24,126.72,15740.0,127.11,127.11,126.24,126.72,15740.0
2024-01-26 13:00:00,126.81,126.96,126.65,126.72,15536.0,126.81,126.96,126.65,126.72,15536.0
2024-01-26 13:30:00,126.75,126.88,126.28,126.64,5859.0,126.75,126.88,126.28,126.64,5859.0
2024-01-26 14:00:00,126.59,126.9,126.43,126.83,9425.0,126.59,126.9,126.43,126.83,9425.0
2024-01-26 14:30:00,126.85,127.22,126.75,127.14,24862.0,126.85,127.22,126.75,127.14,24862.0
2024-01-26 15:00:00,127.1,127.1,126.63,126.84,34333.0,127.1,127.1,126.63,126.84,34333.0
2024-01-26 15:30:00,126.91,127.34,126.76,127.28,54205.0,126.91,127.34,126.76,127.28,54205.0
2024-01-29 09:30:00,127.36,131.36,126.77,131.3,108071.0,127.36,131.36,126.77,131.3,108071.0
2024-01-29 10:00:00,131.08,132.33,131.07,132.26,36735.0,131.08,132.33,131.07,132.26,36735.0
2024-01-29 10:30:00,132.24,132.28,130.64,130.73,37571.0,132.24,132.28,130.64,130.73,37571.0
2024-01-29 11:00:00,130.82,130.95,129.66,129.66,31086.0,130.82,130.95,129.66,129.66,31086.0
2024-01-29 11:30:00,129.69,130.01,129.11,130.01,48108.0,129.69,130.01,129.11,130.01,48108.0
2024-01-29 12:00:00,129.99,130.85,129.35,130.82,64605.0,129.99,130.85,129.35,130.82,64605.0
2024-01-29 12:30:00,130.82,131.55,130.82,131.22,60880.0,130.82,131.55,130.82,131.22,60880.0
2024-01-29 13:00:00,131.17,131.27,129.99,130.41,49191.0,131.17,131.27,129.99,130.41,49191.0
2024-01-29 13:30:00,130.42,130.55,130.01,130.16,21810.0,130.42,130.55,130.01,130.16,21810.0
2024-01-29 14:00:00,130.17,130.44,130.02,130.02,23955.0,130.17,130.44,130.02,130.02,23955.0
2024-01-29 14:30:00,130.03,130.07,128.62,128.72,29202.0,130.03,130.07,128.62,128.72,29202.0
2024-01-29 15:00:00,128.62,129.96,128.62,129.85,65775.0,128.62,129.96,128.62,129.85,65775.0
2024-01-29 15:30:00,129.94,130.27,129.78,130.25,82237.0,129.94,130.27,129.78,130.25,82237.0
2024-01-30 09:30:00,127.7,130.03,127.7,129.5,44124.0,127.7,130.03,127.7,129.5,44124.0
2024-01-30 10:00:00,129.61,129.65,127.62,128.63,15385.0,129.61,129.65,127.62,128.63,15385.0
2024-01-30 10:30:00,128.59,128.74,127.64,128.27,11939.0,128.59,128.74,127.64,128.27,11939.0
2024-01-30 11:00:00,128.4,128.43,127.82,128.37,17637.0,128.4,128.43,127.82,128.37,17637.0
2024-01-30 11:30:00,128.38,129.54,128.38,129.54,26077.0,128.38,129.54,128.38,129.54,26077.0
2024-01-30 12:00:00,129.35,129.35,128.59,129.29,12979.0,129.35,129.35,128.59,129.29,12979.0
2024-01-30 12:30:00,129.11,129.64,129.03,129.5,9177.0,129.11,129.64,129.03,129.5,9177.0
2024-01-30 13:00:00,129.47,129.57,129.07,129.24,9276.0,129.47,129.57,129.07,129.24,9276.0
2024-01-30 13:30:00,129.22,129.26,129.05,129.16,16842.0,129.22,129.26,129.05,129.16,16842.0
2024-01-30 14:00:00,129.11,129.36,128.93,129.27,10550.0,129.11,129.36,128.93,129.27,10550.0
2024-01-30 14:30:00,129.29,129.38,129.12,129.16,11757.0,129.29,129.38,129.12,129.16,11757.0
2024-01-30 15:00:00,129.11,129.11,128.76,128.84,23404.0,129.11,129.11,128.76,128.84,23404.0
2024-01-30 15:30:00,128.87,129.09,128.03,128.95,99777.0,128.87,129.09,128.03,128.95,99777.0
2024-01-31 09:30:00,130.68,133.71,130.18,133.27,77519.0,130.68,133.71,130.18,133.27,77519.0
2024-01-31 10:00:00,133.19,134.11,132.92,133.9,59087.0,133.19,134.11,132.92,133.9,59087.0
2024-01-31 10:30:00,133.88,133.88,131.54,131.86,19226.0,133.88,133.88,131.54,131.86,19226.0
2024-01-31 11:00:00,131.83,132.1,131.43,131.98,19495.0,131.83,132.1,131.43,131.98,19495.0
2024-01-31 11:30:00,131.94,132.01,130.93,131.21,13607.0,131.94,132.01,130.93,131.21,13607.0
2024-01-31 12:00:00,131.21,131.27,130.52,130.73,15005.0,131.21,131.27,130.52,130.73,15005.0
2024-01-31 12:30:00,130.73,131.33,129.94,131.33,15766.0,130.73,131.33,129.94,131.33,15766.0
2024-01-31 13:00:00,131.26,131.34,130.52,130.74,12111.0,131.26,131.34,130.52,130.74,12111.0
2024-01-31 13:30:00,130.74,131.06,130.66,130.66,19933.0,130.74,131.06,130.66,130.66,19933.0
2024-01-31 14:00:00,130.55,130.88,130.07,130.67,15268.0,130.55,130.88,130.07,130.67,15268.0
2024-01-31 14:30:00,130.52,131.59,130.25,130.32,31766.0,130.52,131.59,130.25,130.32,31766.0
2024-01-31 15:00:00,130.25,130.32,128.7,129.43,36170.0,130.25,130.32,128.7,129.43,36170.0
2024-01-31 15:30:00,129.49,129.51,128.5,129.0,79943.0,129.49,129.51,128.5,129.0,79943.0
2024-02-01 09:30:00,128.79,129.83,128.42,128.96,14561.0,128.79,129.83,128.42,128.96,14561.0
2024-02-01 10:00:00,128.76,130.51,128.76,130.41,13043.0,128.76,130.51,128.76,130.41,13043.0
2024-02-01 10:30:00,130.64,131.41,128.93,128.93,16074.0,130.64,131.41,128.93,128.93,16074.0
2024-02-01 11:00:00,128.93,131.02,128.93,130.92,12476.0,128.93,131.02,128.93,130.92,12476.0
2024-02-01 11:30:00,131.04,132.33,131.03,132.16,23187.0,131.04,132.33,131.03,132.16,23187.0
2024-02-01 12:00:00,132.17,132.48,131.96,132.1,12470.0,132.17,132.48,131.96,132.1,12470.0
2024-02-01 12:30:00,132.03,133.05,131.93,133.0,41710.0,132.03,133.05,131.93,133.0,41710.0
2024-02-01 13:00:00,133.0,133.07,132.4,132.69,23770.0,133.0,133.07,132.4,132.69,23770.0
2024-02-01 13:30:00,132.9,133.72,132.81,133.52,23174.0,132.9,133.72,132.81,133.52,23174.0
2024-02-01 14:00:00,133.54,134.06,133.42,134.03,53244.0,133.54,134.06,133.42,134.03,53244.0
2024-02-01 14:30:00,134.03,134.34,132.94,133.22,31018.0,134.03,134.34,132.94,133.22,31018.0
2024-02-01 15:00:00,133.24,133.67,133.03,133.56,26822.0,133.24,133.67,133.03,133.56,26822.0
2024-02-01 15:30:00,133.55,134.01,133.22,133.32,110343.0,133.55,134.01,133.22,133.32,110343.0
2024-02-02 09:30:00,132.93,132.93,131.41,132.25,11376.0,132.93,132.93,131.41,132.25,11376.0
2024-02-02 10:00:00,132.19,134.61,132.19,134.19,16940.0,132.19,134.61,132.19,134.19,16940.0
2024-02-02 10:30:00,134.21,134.35,132.74,133.0,23870.0,134.21,134.35,132.74,133.0,23870.0
2024-02-02 11:00:00,132.97,133.34,132.43,133.32,19905.0,132.97,133.34,132.43,133.32,19905.0
2024-02-02 11:30:00,133.48,134.36,133.25,133.25,7732.0,133.48,134.36,133.25,133.25,7732.0
2024-02-02 12:00:00,133.14,133.94,133.13,133.94,11022.0,133.14,133.94,133.13,133.94,11022.0
2024-02-02 12:30:00,133.86,133.9,132.92,133.35,22944.0,133.86,133.9,132.92,133.35,22944.0
2024-02-02 13:00:00,133.33,133.78,133.13,133.38,10021.0,133.33,133.78,133.13,133.38,10021.0
2024-02-02 13:30:00,133.37,134.01,133.37,133.94,9543.0,133.37,134.01,133.37,133.94,9543.0
2024-02-02 14:00:00,134.02,134.57,133.86,134.1,9376.0,134.02,134.57,133.86,134.1,9376.0
2024-02-02 14:30:00,134.07,134.38,134.0,134.29,7991.0,134.07,134.38,134.0,134.29,7991.0
2024-02-02 15:00:00,134.35,135.15,134.26,134.83,9681.0,134.35,135.15,134.26,134.83,9681.0
2024-02-02 15:30:00,135.14,135.25,134.34,134.53,51982.0,135.14,135.25,134.34,134.53,51982.0
2024-02-05 09:30:00,133.5,134.46,132.73,133.09,10840.0,133.5,134.46,132.73,133.09,10840.0
2024-02-05 10:00:00,133.11,133.59,132.9,133.19,10178.0,133.11,133.59,132.9,133.19,10178.0
2024-02-05 10:30:00,133.2,133.39,131.88,131.97,13116.0,133.2,133.39,131.88,131.97,13116.0
2024-02-05 11:00:00,131.98,132.7,131.98,132.43,5643.0,131.98,132.7,131.98,132.43,5643.0
2024-02-05 11:30:00,132.5,132.81,132.25,132.41,9609.0,132.5,132.81,132.25,132.41,9609.0
2024-02-05 12:00:00,132.44,132.84,132.35,132.73,4700.0,132.44,132.84,132.35,132.73,4700.0
2024-02-05 12:30:00,132.81,133.25,132.79,133.25,6477.0,132.81,133.25,132.79,133.25,6477.0
2024-02-05 13:00:00,133.2,133.2,132.91,132.99,3553.0,133.2,133.2,132.91,132.99,3553.0
2024-02-05 13:30:00,132.98,133.16,132.89,132.95,9469.0,132.98,133.16,132.89,132.95,9469.0
2024-02-05 14:00:00,132.94,133.21,132.77,133.18,4320.0,132.94,133.21,132.77,133.18,4320.0
2024-02-05 14:30:00,133.18,133.3,132.9,133.12,5191.0,133.18,133.3,132.9,133.12,5191.0
2024-02-05 15:00:00,133.24,133.52,132.9,133.49,10352.0,133.24,133.52,132.9,133.49,10352.0
2024-02-05 15:30:00,133.53,133.54,132.89,133.15,37280.0,133.53,133.54,132.89,133.15,37280.0
2024-02-06 09:30:00,133.77,135.74,133.77,134.92,13772.0,133.77,135.74,133.77,134.92,13772.0
2024-02-06 10:00:00,134.56,134.9,134.31,134.59,7676.0,134.56,134.9,134.31,134.59,7676.0
2024-02-06 10:30:00,134.59,135.16,134.58,134.91,12240.0,134.59,135.16,134.58,134.91,12240.0
2024-02-06 11:00:00,134.98,135.18,134.82,134.84,10476.0,134.98,135.18,134.82,134.84,10476.0
2024-02-06 11:30:00,134.83,135.04,133.71,134.0,6957.0,134.83,135.04,133.71,134.0,6957.0
2024-02-06 12:00:00,134.0,134.29,133.64,134.29,7324.0,134.0,134.29,133.64,134.29,7324.0
2024-02-06 12:30:00,134.45,134.53,133.95,134.53,7000.0,134.45,134.53,133.95,134.53,7000.0
2024-02-06 13:00:00,134.55,134.9,134.36,134.83,8668.0,134.55,134.9,134.36,134.83,8668.0
2024-02-06 13:30:00,134.87,135.52,134.79,135.4,10922.0,134.87,135.52,134.79,135.4,10922.0
2024-02-06 14:00:00,135.32,135.61,135.06,135.42,9904.0,135.32,135.61,135.06,135.42,9904.0
2024-02-06 14:30:00,135.41,135.41,134.86,134.88,6466.0,135.41,135.41,134.86,134.88,6466.0
2024-02-06 15:00:00,134.85,135.18,134.54,135.08,18617.0,134.85,135.18,134.54,135.08,18617.0
2024-02-06 15:30:00,135.02,135.18,134.61,134.77,47975.0,135.02,135.18,134.61,134.77,47975.0
2024-02-07 09:30:00,135.75,135.75,134.05,135.62,12653.0,135.75,135.75,134.05,135.62,12653.0
2024-02-07 10:00:00,135.74,137.15,135.69,137.05,8143.0,135.74,137.15,135.69,137.05,8143.0
2024-02-07 10:30:00,137.05,138.32,136.85,137.8,14035.0,137.05,138.32,136.85,137.8,14035.0
2024-02-07 11:00:00,137.8,137.88,136.7,136.98,8969.0,137.8,137.88,136.7,136.98,8969.0
2024-02-07 11:30:00,136.97,137.45,136.28,136.81,15781.0,136.97,137.45,136.28,136.81,15781.0
2024-02-07 12:00:00,136.84,137.39,136.7,137.03,9501.0,136.84,137.39,136.7,137.03,9501.0
2024-02-07 12:30:00,136.83,137.15,136.54,136.99,29716.0,136.83,137.15,136.54,136.99,29716.0
2024-02-07 13:00:00,137.06,137.29,136.8,136.89,39805.0,137.06,137.29,136.8,136.89,39805.0
2024-02-07 13:30:00,137.03,137.12,135.78,135.93,14080.0,137.03,137.12,135.78,135.93,14080.0
2024-02-07 14:00:00,135.85,136.02,135.55,135.87,13354.0,135.85,136.02,135.55,135.87,13354.0
2024-02-07 14:30:00,135.93,136.52,135.41,136.52,22034.0,135.93,136.52,135.41,136.52,22034.0
2024-02-07 15:00:00,136.44,136.44,135.75,135.91,20776.0,136.44,136.44,135.75,135.91,20776.0
2024-02-07 15:30:00,135.91,135.91,134.77,135.22,49940.0,135.91,135.91,134.77,135.22,49940.0
2024-02-08 09:30:00,135.14,136.49,134.38,136.44,11903.0,135.14,136.49,134.38,136.44,11903.0
2024-02-08 10:00:00,136.69,136.69,135.44,136.0,13093.0,136.69,136.69,135.44,136.0,13093.0
2024-02-08 10:30:00,136.0,136.16,135.2,135.28,11177.0,136.0,136.16,135.2,135.28,11177.0
2024-02-08 11:00:00,135.39,136.07,135.16,135.59,10927.0,135.39,136.07,135.16,135.59,10927.0
2024-02-08 11:30:00,135.51,136.13,135.31,136.13,5550.0,135.51,136.13,135.31,136.13,5550.0
2024-02-08 12:00:00,136.01,136.1,135.53,135.83,11064.0,136.01,136.1,135.53,135.83,11064.0
2024-02-08 12:30:00,135.83,136.28,135.64,136.23,10159.0,135.83,136.28,135.64,136.23,10159.0
2024-02-08 13:00:00,136.15,136.15,135.58,136.0,7644.0,136.15,136.15,135.58,136.0,7644.0
2024-02-08 13:30:00,136.04,136.46,135.97,136.31,10277.0,136.04,136.46,135.97,136.31,10277.0
2024-02-08 14:00:00,136.42,137.0,136.41,136.67,10605.0,136.42,137.0,136.41,136.67,10605.0
2024-02-08 14:30:00,136.64,136.67,136.03,136.51,11912.0,136.64,136.67,136.03,136.51,11912.0
2024-02-08 15:00:00,136.59,136.99,136.12,136.43,16791.0,136.59,136.99,136.12,136.43,16791.0
2024-02-08 15:30:00,136.29,137.07,136.03,136.61,68758.0,136.29,137.07,136.03,136.61,68758.0
2024-02-09 09:30:00,137.16,137.99,136.06,137.99,15552.0,137.16,137.99,136.06,137.99,15552.0
2024-02-09 10:00:00,138.0,138.0,136.95,137.21,12356.0,138.0,138.0,136.95,137.21,12356.0
2024-02-09 10:30:00,137.22,137.46,135.73,135.93,6694.0,137.22,137.46,135.73,135.93,6694.0
2024-02-09 11:00:00,136.12,136.2,135.72,135.74,5381.0,136.12,136.2,135.72,135.74,5381.0
2024-02-09 11:30:00,135.69,135.72,135.43,135.46,2800.0,135.69,135.72,135.43,135.46,2800.0
2024-02-09 12:00:00,135.4,135.67,135.0,135.54,11296.0,135.4,135.67,135.0,135.54,11296.0
2024-02-09 12:30:00,135.61,136.38,135.37,136.19,6912.0,135.61,136.38,135.37,136.19,6912.0
2024-02-09 13:00:00,136.22,136.39,136.04,136.35,4973.0,136.22,136.39,136.04,136.35,4973.0
2024-02-09 13:30:00,136.36,136.49,135.97,136.23,7174.0,136.36,136.49,135.97,136.23,7174.0
2024-02-09 14:00:00,136.24,136.24,135.82,135.91,5276.0,136.24,136.24,135.82,135.91,5276.0
2024-02-09 14:30:00,135.92,135.92,135.32,135.47,7781.0,135.92,135.92,135.32,135.47,7781.0
2024-02-09 15:00:00,135.47,135.48,134.74,134.8,10489.0,135.47,135.48,134.74,134.8,10489.0
2024-02-09 15:30:00,134.73,135.22,134.44,135.11,38474.0,134.73,135.22,134.44,135.11,38474.0
2024-02-12 09:30:00,134.83,135.37,134.08,134.13,15147.0,134.83,135.37,134.08,134.13,15147.0
2024-02-12 10:00:00,134.11,134.91,133.94,134.52,15181.0,134.11,134.91,133.94,134.52,15181.0
2024-02-12 10:30:00,134.53,136.12,134.46,136.03,11440.0,134.53,136.12,134.46,136.03,11440.0
2024-02-12 11:00:00,135.77,136.1,135.19,136.09,9728.0,135.77,136.1,135.19,136.09,9728.0
2024-02-12 11:30:00,135.78,136.34,135.66,135.75,12968.0,135.78,136.34,135.66,135.75,12968.0
2024-02-12 12:00:00,135.7,136.14,135.55,135.82,21756.0,135.7,136.14,135.55,135.82,21756.0
2024-02-12 12:30:00,135.89,136.89,135.51,136.89,22356.0,135.89,136.89,135.51,136.89,22356.0
2024-02-12 13:00:00,136.96,137.43,136.73,137.34,10144.0,136.96,137.43,136.73,137.34,10144.0
2024-02-12 13:30:00,137.44,137.48,136.78,136.78,36717.0,137.44,137.48,136.78,136.78,36717.0
2024-02-12 14:00:00,136.83,137.28,135.87,136.0,18581.0,136.83,137.28,135.87,136.0,18581.0
2024-02-12 14:30:00,135.88,136.0,135.08,135.2,25966.0,135.88,136.0,135.08,135.2,25966.0
2024-02-12 15:00:00,135.28,136.0,135.18,135.75,9399.0,135.28,136.0,135.18,135.75,9399.0
2024-02-12 15:30:00,135.83,136.52,135.53,136.41,46812.0,135.83,136.52,135.53,136.41,46812.0
2024-02-13 09:30:00,133.85,135.6,133.01,134.57,11348.0,133.85,135.6,133.01,134.57,11348.0
2024-02-13 10:00:00,134.47,134.63,133.92,134.58,2801.0,134.47,134.63,133.92,134.58,2801.0
2024-02-13 10:30:00,134.87,135.31,134.71,134.92,14650.0,134.87,135.31,134.71,134.92,14650.0
2024-02-13 11:00:00,134.84,136.12,134.79,135.5,4509.0,134.84,136.12,134.79,135.5,4509.0
2024-02-13 11:30:00,135.43,135.74,135.13,135.36,2752.0,135.43,135.74,135.13,135.36,2752.0
2024-02-13 12:00:00,135.27,135.48,134.74,134.74,1800.0,135.27,135.48,134.74,134.74,1800.0
2024-02-13 12:30:00,134.85,135.11,134.29,134.29,2500.0,134.85,135.11,134.29,134.29,2500.0
2024-02-13 13:00:00,134.07,134.31,133.79,134.1,2954.0,134.07,134.31,133.79,134.1,2954.0
2024-02-13 13:30:00,134.2,134.27,134.08,134.08,1860.0,134.2,134.27,134.08,134.08,1860.0
2024-02-13 14:00:00,134.29,134.61,134.09,134.22,5313.0,134.29,134.61,134.09,134.22,5313.0
2024-02-13 14:30:00,134.33,135.03,134.09,134.1,6659.0,134.33,135.03,134.09,134.1,6659.0
2024-02-13 15:00:00,134.08,134.54,133.98,134.54,7351.0,134.08,134.54,133.98,134.54,7351.0
2024-02-13 15:30:00,134.64,135.64,134.64,135.12,29619.0,134.64,135.64,134.64,135.12,29619.0
2024-02-14 09:30:00,135.66,136.25,134.57,135.38,8087.0,135.66,136.25,134.57,135.38,8087.0
2024-02-14 10:00:00,135.15,135.15,133.89,134.46,9956.0,135.15,135.15,133.89,134.46,9956.0
2024-02-14 10:30:00,134.42,135.18,134.1,134.39,12095.0,134.42,135.18,134.1,134.39,12095.0
2024-02-14 11:00:00,134.05,134.21,133.58,134.11,3584.0,134.05,134.21,133.58,134.11,3584.0
2024-02-14 11:30:00,134.03,134.37,131.42,132.75,56651.0,134.03,134.37,131.42,132.75,56651.0
2024-02-14 12:00:00,132.63,134.73,132.63,134.56,20225.0,132.63,134.73,132.63,134.56,20225.0
2024-02-14 12:30:00,134.69,134.74,133.8,133.95,7412.0,134.69,134.74,133.8,133.95,7412.0
2024-02-14 13:00:00,134.03,134.03,133.47,133.7,5068.0,134.03,134.03,133.47,133.7,5068.0
2024-02-14 13:30:00,133.93,133.99,133.18,133.49,8318.0,133.93,133.99,133.18,133.49,8318.0
2024-02-14 14:00:00,133.44,133.72,133.12,133.7,9794.0,133.44,133.72,133.12,133.7,9794.0
2024-02-14 14:30:00,133.69,134.11,133.61,133.75,12814.0,133.69,134.11,133.61,133.75,12814.0
2024-02-14 15:00:00,133.77,133.83,133.27,133.38,57969.0,133.77,133.83,133.27,133.38,57969.0
2024-02-14 15:30:00,133.37,133.39,131.71,132.6,68158.0,133.37,133.39,131.71,132.6,68158.0
2024-02-15 09:30:00,134.0,136.11,133.09,135.08,24461.0,134.0,136.11,133.09,135.08,24461.0
2024-02-15 10:00:00,134.94,135.45,134.32,134.37,17559.0,134.94,135.45,134.32,134.37,17559.0
2024-02-15 10:30:00,134.65,134.75,133.77,133.92,19123.0,134.65,134.75,133.77,133.92,19123.0
2024-02-15 11:00:00,133.88,134.06,133.76,134.02,12401.0,133.88,134.06,133.76,134.02,12401.0
2024-02-15 11:30:00,133.93,134.77,133.92,134.77,32766.0,133.93,134.77,133.92,134.77,32766.0
2024-02-15 12:00:00,134.71,135.1,134.47,134.58,11639.0,134.71,135.1,134.47,134.58,11639.0
2024-02-15 12:30:00,134.65,134.87,134.58,134.66,11586.0,134.65,134.87,134.58,134.66,11586.0
2024-02-15 13:00:00,134.65,135.21,134.45,135.06,19443.0,134.65,135.21,134.45,135.06,19443.0
2024-02-15 13:30:00,135.06,135.98,134.86,134.99,18651.0,135.06,135.98,134.86,134.99,18651.0
2024-02-15 14:00:00,135.01,135.12,133.81,134.02,15997.0,135.01,135.12,133.81,134.02,15997.0
2024-02-15 14:30:00,134.03,134.55,133.92,134.39,14016.0,134.03,134.55,133.92,134.39,14016.0
2024-02-15 15:00:00,134.34,134.48,133.95,134.03,20029.0,134.34,134.48,133.95,134.03,20029.0
2024-02-15 15:30:00,134.01,134.55,133.81,134.04,141795.0,134.01,134.55,133.81,134.04,141795.0
2024-02-16 09:30:00,132.93,134.0,132.39,133.29,14181.0,132.93,134.0,132.39,133.29,14181.0
2024-02-16 10:00:00,133.7,134.89,133.61,134.26,11894.0,133.7,134.89,133.61,134.26,11894.0
2024-02-16 10:30:00,134.37,134.66,134.22,134.28,9504.0,134.37,134.66,134.22,134.28,9504.0
2024-02-16 11:00:00,134.25,135.55,134.21,135.31,17839.0,134.25,135.55,134.21,135.31,17839.0
2024-02-16 11:30:00,135.28,135.61,135.15,135.4,8382.0,135.28,135.61,135.15,135.4,8382.0
2024-02-16 12:00:00,135.36,135.65,135.0,135.65,8193.0,135.36,135.65,135.0,135.65,8193.0
2024-02-16 12:30:00,135.66,135.77,135.32,135.67,6400.0,135.66,135.77,135.32,135.67,6400.0
2024-02-16 13:00:00,135.72,136.1,135.48,135.91,7646.0,135.72,136.1,135.48,135.91,7646.0
2024-02-16 13:30:00,136.0,136.59,135.99,136.16,4444.0,136.0,136.59,135.99,136.16,4444.0
2024-02-16 14:00:00,136.12,136.43,136.12,136.31,8566.0,136.12,136.43,136.12,136.31,8566.0
2024-02-16 14:30:00,136.29,136.29,135.2,135.36,8601.0,136.29,136.29,135.2,135.36,8601.0
2024-02-16 15:00:00,135.42,135.42,134.83,134.91,9266.0,135.42,135.42,134.83,134.91,9266.0
2024-02-16 15:30:00,134.92,134.94,134.57,134.73,30751.0,134.92,134.94,134.57,134.73,30751.0
2024-02-20 09:30:00,134.36,134.36,132.94,133.5,33001.0,134.36,134.36,132.94,133.5,33001.0
2024-02-20 10:00:00,133.21,133.27,132.19,132.91,18427.0,133.21,133.27,132.19,132.91,18427.0
2024-02-20 10:30:00,132.76,133.1,131.93,132.02,16468.0,132.76,133.1,131.93,132.02,16468.0
2024-02-20 11:00:00,131.82,132.26,131.6,132.01,10352.0,131.82,132.26,131.6,132.01,10352.0
2024-02-20 11:30:00,132.19,132.29,131.84,131.88,21547.0,132.19,132.29,131.84,131.88,21547.0
2024-02-20 12:00:00,131.79,131.94,131.46,131.75,5083.0,131.79,131.94,131.46,131.75,5083.0
2024-02-20 12:30:00,131.78,132.05,131.61,131.81,4900.0,131.78,132.05,131.61,131.81,4900.0
2024-02-20 13:00:00,131.69,131.82,131.25,131.26,7331.0,131.69,131.82,131.25,131.26,7331.0
2024-02-20 13:30:00,131.31,131.36,130.52,130.65,14968.0,131.31,131.36,130.52,130.65,14968.0
2024-02-20 14:00:00,130.64,130.71,130.0,130.64,16680.0,130.64,130.71,130.0,130.64,16680.0
2024-02-20 14:30:00,130.53,130.79,130.35,130.7,11005.0,130.53,130.79,130.35,130.7,11005.0
2024-02-20 15:00:00,130.64,130.64,129.92,130.14,12723.0,130.64,130.64,129.92,130.14,12723.0
2024-02-20 15:30:00,130.14,131.87,129.62,131.57,79420.0,130.14,131.87,129.62,131.57,79420.0
2024-02-21 09:30:00,130.37,131.92,130.37,130.5,8059.0,130.37,131.92,130.37,130.5,8059.0
2024-02-21 10:00:00,130.23,130.52,129.32,129.83,22636.0,130.23,130.52,129.32,129.83,22636.0
2024-02-21 10:30:00,129.64,130.21,129.01,130.16,11971.0,129.64,130.21,129.01,130.16,11971.0
2024-02-21 11:00:00,130.19,130.42,130.05,130.21,6483.0,130.19,130.42,130.05,130.21,6483.0
2024-02-21 11:30:00,130.1,130.13,129.83,129.96,9236.0,130.1,130.13,129.83,129.96,9236.0
2024-02-21 12:00:00,129.88,129.91,129.6,129.82,5695.0,129.88,129.91,129.6,129.82,5695.0
2024-02-21 12:30:00,129.77,130.73,129.64,130.73,7025.0,129.77,130.73,129.64,130.73,7025.0
2024-02-21 13:00:00,130.67,130.93,130.41,130.7,4395.0,130.67,130.93,130.41,130.7,4395.0
2024-02-21 13:30:00,130.64,131.07,130.61,131.07,3783.0,130.64,131.07,130.61,131.07,3783.0
2024-02-21 14:00:00,131.09,132.23,131.0,132.08,74139.0,131.09,132.23,131.0,132.08,74139.0
2024-02-21 14:30:00,132.01,132.06,131.54,131.87,12364.0,132.01,132.06,131.54,131.87,12364.0
2024-02-21 15:00:00,131.77,132.24,131.24,132.01,49526.0,131.77,132.24,131.24,132.01,49526.0
2024-02-21 15:30:00,131.99,132.46,131.47,132.15,81774.0,131.99,132.46,131.47,132.15,81774.0
2024-02-22 09:30:00,132.33,133.6,131.51,133.6,11345.0,132.33,133.6,131.51,133.6,11345.0
2024-02-22 10:00:00,133.19,134.04,132.69,132.69,9523.0,133.19,134.04,132.69,132.69,9523.0
2024-02-22 10:30:00,133.13,133.16,132.07,132.09,6154.0,133.13,133.16,132.07,132.09,6154.0
2024-02-22 11:00:00,132.11,133.63,132.11,132.76,14166.0,132.11,133.63,132.11,132.76,14166.0
2024-02-22 11:30:00,132.7,133.1,132.27,132.35,8703.0,132.7,133.1,132.27,132.35,8703.0
2024-02-22 12:00:00,132.24,132.51,132.14,132.26,3973.0,132.24,132.51,132.14,132.26,3973.0
2024-02-22 12:30:00,132.27,132.28,131.59,131.82,14556.0,132.27,132.28,131.59,131.82,14556.0
2024-02-22 13:00:00,131.8,132.11,131.77,131.9,10803.0,131.8,132.11,131.77,131.9,10803.0
2024-02-22 13:30:00,131.98,132.29,131.79,131.88,18419.0,131.98,132.29,131.79,131.88,18419.0
2024-02-22 14:00:00,131.9,131.97,131.79,131.88,6009.0,131.9,131.97,131.79,131.88,6009.0
2024-02-22 14:30:00,131.89,131.89,131.33,131.59,9834.0,131.89,131.89,131.33,131.59,9834.0
2024-02-22 15:00:00,131.62,131.76,131.41,131.55,11148.0,131.62,131.76,131.41,131.55,11148.0
2024-02-22 15:30:00,131.53,131.77,130.88,130.92,68576.0,131.53,131.77,130.88,130.92,68576.0
2024-02-23 09:30:00,130.15,131.72,130.07,130.86,14071.0,130.15,131.72,130.07,130.86,14071.0
2024-02-23 10:00:00,130.53,132.13,130.0,131.72,8724.0,130.53,132.13,130.0,131.72,8724.0
2024-02-23 10:30:00,131.66,132.62,131.45,131.92,7017.0,131.66,132.62,131.45,131.92,7017.0
2024-02-23 11:00:00,131.78,132.08,131.51,131.58,10788.0,131.78,132.08,131.51,131.58,10788.0
2024-02-23 11:30:00,131.7,131.77,131.06,131.06,11043.0,131.7,131.77,131.06,131.06,11043.0
2024-02-23 12:00:00,131.19,131.7,131.19,131.41,14655.0,131.19,131.7,131.19,131.41,14655.0
2024-02-23 12:30:00,131.42,131.42,131.04,131.33,6100.0,131.42,131.42,131.04,131.33,6100.0
2024-02-23 13:00:00,131.33,131.58,131.08,131.58,4410.0,131.33,131.58,131.08,131.58,4410.0
2024-02-23 13:30:00,131.61,132.01,131.47,131.56,15890.0,131.61,132.01,131.47,131.56,15890.0
2024-02-23 14:00:00,131.43,131.46,130.81,130.95,7055.0,131.43,131.46,130.81,130.95,7055.0
2024-02-23 14:30:00,130.91,131.11,130.79,131.01,6650.0,130.91,131.11,130.79,131.01,6650.0
2024-02-23 15:00:00,131.05,131.52,131.05,131.26,7482.0,131.05,131.52,131.05,131.26,7482.0
2024-02-23 15:30:00,131.22,132.36,131.19,132.22,39750.0,131.22,132.36,131.19,132.22,39750.0
2024-02-26 09:30:00,132.21,132.21,129.61,129.61,26598.0,132.21,132.21,129.61,129.61,26598.0
2024-02-26 10:00:00,129.75,130.07,128.9,129.0,32953.0,129.75,130.07,128.9,129.0,32953.0
2024-02-26 10:30:00,129.0,129.11,128.51,128.62,26650.0,129.0,129.11,128.51,128.62,26650.0
2024-02-26 11:00:00,128.65,129.1,128.57,128.69,11506.0,128.65,129.1,128.57,128.69,11506.0
2024-02-26 11:30:00,128.85,129.06,128.73,129.06,11287.0,128.85,129.06,128.73,129.06,11287.0
2024-02-26 12:00:00,129.05,129.15,128.46,128.9,20800.0,129.05,129.15,128.46,128.9,20800.0
2024-02-26 12:30:00,128.92,129.45,128.68,129.31,14898.0,128.92,129.45,128.68,129.31,14898.0
2024-02-26 13:00:00,129.39,129.61,128.92,129.14,18445.0,129.39,129.61,128.92,129.14,18445.0
2024-02-26 13:30:00,129.08,129.16,128.69,128.8,11638.0,129.08,129.16,128.69,128.8,11638.0
2024-02-26 14:00:00,128.79,129.16,128.5,128.72,25532.0,128.79,129.16,128.5,128.72,25532.0
2024-02-26 14:30:00,128.78,128.93,128.57,128.75,19276.0,128.78,128.93,128.57,128.75,19276.0
2024-02-26 15:00:00,128.87,129.76,128.85,129.76,28063.0,128.87,129.76,128.85,129.76,28063.0
2024-02-26 15:30:00,129.77,131.09,129.71,130.8,68453.0,129.77,131.09,129.71,130.8,68453.0
2024-02-27 09:30:00,130.69,132.23,130.01,131.44,20447.0,130.69,132.23,130.01,131.44,20447.0
2024-02-27 10:00:00,131.56,131.67,130.81,131.63,11476.0,131.56,131.67,130.81,131.63,11476.0
2024-02-27 10:30:00,131.57,131.93,130.2,130.71,22110.0,131.57,131.93,130.2,130.71,22110.0
2024-02-27 11:00:00,130.84,130.98,129.73,129.95,31229.0,130.84,130.98,129.73,129.95,31229.0
2024-02-27 11:30:00,129.98,130.84,129.61,130.27,49372.0,129.98,130.84,129.61,130.27,49372.0
2024-02-27 12:00:00,130.37,130.66,129.65,129.72,30244.0,130.37,130.66,129.65,129.72,30244.0
2024-02-27 12:30:00,129.61,129.95,129.41,129.71,32602.0,129.61,129.95,129.41,129.71,32602.0
2024-02-27 13:00:00,129.63,130.21,129.5,130.0,16253.0,129.63,130.21,129.5,130.0,16253.0
2024-02-27 13:30:00,129.89,130.59,129.75,130.47,42999.0,129.89,130.59,129.75,130.47,42999.0
2024-02-27 14:00:00,130.51,131.23,130.43,131.23,14907.0,130.51,131.23,130.43,131.23,14907.0
2024-02-27 14:30:00,131.09,131.26,130.49,130.81,23332.0,131.09,131.26,130.49,130.81,23332.0
2024-02-27 15:00:00,130.75,131.12,130.32,130.93,27557.0,130.75,131.12,130.32,130.93,27557.0
2024-02-27 15:30:00,130.99,130.99,129.91,130.1,101290.0,130.99,130.99,129.91,130.1,101290.0
2024-02-28 09:30:00,124.0,134.09,120.85,133.0,125333.0,124.0,134.09,120.85,133.0,125333.0
2024-02-28 10:00:00,132.68,133.75,127.54,127.7,71836.0,132.68,133.75,127.54,127.7,71836.0
2024-02-28 10:30:00,128.21,130.0,128.2,129.42,69058.0,128.21,130.0,128.2,129.42,69058.0
2024-02-28 11:00:00,129.41,129.42,128.31,129.09,33813.0,129.41,129.42,128.31,129.09,33813.0
2024-02-28 11:30:00,128.88,129.2,126.39,126.45,48857.0,128.88,129.2,126.39,126.45,48857.0
2024-02-28 12:00:00,126.45,128.1,125.54,127.39,26232.0,126.45,128.1,125.54,127.39,26232.0
2024-02-28 12:30:00,127.26,127.58,126.41,127.53,14607.0,127.26,127.58,126.41,127.53,14607.0
2024-02-28 13:00:00,127.36,128.58,126.82,127.77,31157.0,127.36,128.58,126.82,127.77,31157.0
2024-02-28 13:30:00,127.6,128.18,127.11,127.11,28332.0,127.6,128.18,127.11,127.11,28332.0
2024-02-28 14:00:00,127.16,129.19,126.99,129.04,22534.0,127.16,129.19,126.99,129.04,22534.0
2024-02-28 14:30:00,129.03,129.53,128.74,129.44,29867.0,129.03,129.53,128.74,129.44,29867.0
2024-02-28 15:00:00,129.44,129.44,127.98,128.74,29516.0,129.44,129.44,127.98,128.74,29516.0
2024-02-28 15:30:00,128.79,129.5,128.66,128.7,91302.0,128.79,129.5,128.66,128.7,91302.0
2024-02-29 09:30:00,129.77,130.11,125.71,126.3,22606.0,129.77,130.11,125.71,126.3,22606.0
2024-02-29 10:00:00,126.74,128.24,126.73,127.93,43209.0,126.74,128.24,126.73,127.93,43209.0
2024-02-29 10:30:00,127.89,129.35,127.43,129.0,33116.0,127.89,129.35,127.43,129.0,33116.0
2024-02-29 11:00:00,129.05,130.25,129.0,129.53,20034.0,129.05,130.25,129.0,129.53,20034.0
2024-02-29 11:30:00,129.53,129.77,127.97,128.81,14027.0,129.53,129.77,127.97,128.81,14027.0
2024-02-29 12:00:00,129.09,130.18,129.09,129.77,13936.0,129.09,130.18,129.09,129.77,13936.0
2024-02-29 12:30:00,129.67,130.15,128.98,129.31,11427.0,129.67,130.15,128.98,129.31,11427.0
2024-02-29 13:00:00,129.29,130.19,129.28,130.0,25026.0,129.29,130.19,129.28,130.0,25026.0
2024-02-29 13:30:00,130.18,130.18,129.72,129.75,8699.0,130.18,130.18,129.72,129.75,8699.0
2024-02-29 14:00:00,129.72,129.74,128.48,128.77,9594.0,129.72,129.74,128.48,128.77,9594.0
2024-02-29 14:30:00,128.77,129.63,127.97,129.41,21553.0,128.77,129.63,127.97,129.41,21553.0
2024-02-29 15:00:00,129.45,129.45,128.66,129.13,15176.0,129.45,129.45,128.66,129.13,15176.0
2024-02-29 15:30:00,129.23,129.56,128.5,128.51,56782.0,129.23,129.56,128.5,128.51,56782.0
2024-03-01 09:30:00,128.57,128.57,127.5,128.12,10731.0,128.57,128.57,127.5,128.12,10731.0
2024-03-01 10:00:00,128.07,128.13,126.17,126.81,16952.0,128.07,128.13,126.17,126.81,16952.0
2024-03-01 10:30:00,127.06,127.44,126.67,127.02,11136.0,127.06,127.44,126.67,127.02,11136.0
2024-03-01 11:00:00,126.92,127.03,126.71,126.93,4718.0,126.92,127.03,126.71,126.93,4718.0
2024-03-01 11:30:00,127.02,127.24,126.73,127.21,17427.0,127.02,127.24,126.73,127.21,17427.0
2024-03-01 12:00:00,127.18,128.72,127.17,128.27,11027.0,127.18,128.72,127.17,128.27,11027.0
2024-03-01 12:30:00,128.36,128.4,128.05,128.11,14155.0,128.36,128.4,128.05,128.11,14155.0
2024-03-01 13:00:00,128.0,128.9,128.0,128.86,8079.0,128.0,128.9,128.0,128.86,8079.0
2024-03-01 13:30:00,128.85,128.96,128.2,128.27,11412.0,128.85,128.96,128.2,128.27,11412.0
2024-03-01 14:00:00,128.3,128.4,126.99,127.13,19302.0,128.3,128.4,126.99,127.13,19302.0
2024-03-01 14:30:00,127.13,127.78,126.88,127.41,20344.0,127.13,127.78,126.88,127.41,20344.0
2024-03-01 15:00:00,127.35,127.91,127.23,127.8,5323.0,127.35,127.91,127.23,127.8,5323.0
2024-03-01 15:30:00,127.8,127.86,125.99,126.52,54740.0,127.8,127.86,125.99,126.52,54740.0
2024-03-04 09:30:00,126.27,127.26,126.22,126.6,12758.0,126.27,127.26,126.22,126.6,12758.0
2024-03-04 10:00:00,126.43,126.43,124.3,124.45,27302.0,126.43,126.43,124.3,124.45,27302.0
2024-03-04 10:30:00,124.44,125.45,124.07,125.45,18148.0,124.44,125.45,124.07,125.45,18148.0
2024-03-04 11:00:00,125.49,125.86,124.74,124.82,8511.0,125.49,125.86,124.74,124.82,8511.0
2024-03-04 11:30:00,124.83,125.55,124.77,125.45,6808.0,124.83,125.55,124.77,125.45,6808.0
2024-03-04 12:00:00,125.42,126.12,125.42,125.66,5889.0,125.42,126.12,125.42,125.66,5889.0
2024-03-04 12:30:00,125.61,125.68,125.2,125.23,5974.0,125.61,125.68,125.2,125.23,5974.0
2024-03-04 13:00:00,125.28,125.28,124.79,124.97,7239.0,125.28,125.28,124.79,124.97,7239.0
2024-03-04 13:30:00,124.86,124.86,124.25,124.58,10106.0,124.86,124.86,124.25,124.58,10106.0
2024-03-04 14:00:00,124.62,124.65,124.02,124.48,10617.0,124.62,124.65,124.02,124.48,10617.0
2024-03-04 14:30:00,124.47,125.33,124.46,125.11,11453.0,124.47,125.33,124.46,125.11,11453.0
2024-03-04 15:00:00,125.12,126.18,125.11,126.08,23961.0,125.12,126.18,125.11,126.08,23961.0
2024-03-04 15:30:00,126.08,126.9,125.67,126.88,43563.0,126.08,126.9,125.67,126.88,43563.0
2024-03-05 09:30:00,126.34,126.77,125.7,126.41,10029.0,126.34,126.77,125.7,126.41,10029.0
2024-03-05 10:00:00,126.41,128.14,126.4,127.85,24028.0,126.41,128.14,126.4,127.85,24028.0
2024-03-05 10:30:00,127.74,128.13,127.55,127.75,7242.0,127.74,128.13,127.55,127.75,7242.0
2024-03-05 11:00:00,127.8,128.41,127.41,127.66,6735.0,127.8,128.41,127.41,127.66,6735.0
2024-03-05 11:30:00,127.66,128.14,127.55,128.09,11412.0,127.66,128.14,127.55,128.09,11412.0
2024-03-05 12:00:00,128.16,129.8,128.16,129.73,7940.0,128.16,129.8,128.16,129.73,7940.0
2024-03-05 12:30:00,129.7,129.99,128.91,129.99,16262.0,129.7,129.99,128.91,129.99,16262.0
2024-03-05 13:00:00,129.85,131.72,129.67,131.67,26317.0,129.85,131.72,129.67,131.67,26317.0
2024-03-05 13:30:00,131.53,131.62,130.8,131.13,11295.0,131.53,131.62,130.8,131.13,11295.0
2024-03-05 14:00:00,131.03,131.14,130.36,130.44,115980.0,131.03,131.14,130.36,130.44,115980.0
2024-03-05 14:30:00,130.21,130.34,129.78,129.86,14274.0,130.21,130.34,129.78,129.86,14274.0
2024-03-05 15:00:00,129.84,129.84,129.36,129.38,14882.0,129.84,129.84,129.36,129.38,14882.0
2024-03-05 15:30:00,129.36,129.6,128.78,129.56,51434.0,129.36,129.6,128.78,129.56,51434.0
2024-03-06 09:30:00,130.74,131.73,128.56,130.21,80976.0,130.74,131.73,128.56,130.21,80976.0
2024-03-06 10:00:00,129.97,130.42,129.48,129.92,5331.0,129.97,130.42,129.48,129.92,5331.0
2024-03-06 10:30:00,129.79,130.5,129.61,129.61,7255.0,129.79,130.5,129.61,129.61,7255.0
2024-03-06 11:00:00,129.83,130.47,129.82,130.47,7021.0,129.83,130.47,129.82,130.47,7021.0
2024-03-06 11:30:00,130.38,130.42,129.86,129.86,26921.0,130.38,130.42,129.86,129.86,26921.0
2024-03-06 12:00:00,129.8,130.2,129.64,130.06,46529.0,129.8,130.2,129.64,130.06,46529.0
2024-03-06 12:30:00,130.05,130.21,129.98,130.16,55263.0,130.05,130.21,129.98,130.16,55263.0
2024-03-06 13:00:00,130.15,130.54,130.1,130.5,55611.0,130.15,130.54,130.1,130.5,55611.0
2024-03-06 13:30:00,130.53,130.53,129.82,129.99,16148.0,130.53,130.53,129.82,129.99,16148.0
2024-03-06 14:00:00,129.85,130.6,129.63,130.37,15216.0,129.85,130.6,129.63,130.37,15216.0
2024-03-06 14:30:00,130.52,130.86,130.2,130.75,85257.0,130.52,130.86,130.2,130.75,85257.0
2024-03-06 15:00:00,130.75,130.76,129.78,129.78,16424.0,130.75,130.76,129.78,129.78,16424.0
2024-03-06 15:30:00,129.76,130.0,129.1,129.66,80551.0,129.76,130.0,129.1,129.66,80551.0
2024-03-07 09:30:00,130.99,132.33,130.45,131.78,25778.0,130.99,132.33,130.45,131.78,25778.0
2024-03-07 10:00:00,131.83,132.23,131.28,131.61,33644.0,131.83,132.23,131.28,131.61,33644.0
2024-03-07 10:30:00,131.72,132.1,131.66,132.0,23906.0,131.72,132.1,131.66,132.0,23906.0
2024-03-07 11:00:00,131.99,132.09,130.95,131.52,57991.0,131.99,132.09,130.95,131.52,57991.0
2024-03-07 11:30:00,131.52,131.97,131.35,131.87,13822.0,131.52,131.97,131.35,131.87,13822.0
2024-03-07 12:00:00,131.87,132.7,131.72,132.64,24715.0,131.87,132.7,131.72,132.64,24715.0
2024-03-07 12:30:00,132.53,132.66,132.16,132.27,20203.0,132.53,132.66,132.16,132.27,20203.0
2024-03-07 13:00:00,132.47,132.74,132.38,132.74,9459.0,132.47,132.74,132.38,132.74,9459.0
2024-03-07 13:30:00,132.74,133.09,132.62,132.93,12341.0,132.74,133.09,132.62,132.93,12341.0
2024-03-07 14:00:00,132.85,132.94,132.67,132.69,12553.0,132.85,132.94,132.67,132.69,12553.0
2024-03-07 14:30:00,132.7,132.9,132.32,132.83,22233.0,132.7,132.9,132.32,132.83,22233.0
2024-03-07 15:00:00,132.75,132.93,132.4,132.93,22874.0,132.75,132.93,132.4,132.93,22874.0
2024-03-07 15:30:00,132.89,134.2,132.76,134.2,74461.0,132.89,134.2,132.76,134.2,74461.0
2024-03-08 09:30:00,134.29,136.67,134.14,135.5,11922.0,134.29,136.67,134.14,135.5,11922.0
2024-03-08 10:00:00,135.47,136.36,135.46,136.36,8879.0,135.47,136.36,135.46,136.36,8879.0
2024-03-08 10:30:00,136.23,136.94,135.95,136.84,4907.0,136.23,136.94,135.95,136.84,4907.0
2024-03-08 11:00:00,136.72,137.41,136.54,136.96,12327.0,136.72,137.41,136.54,136.96,12327.0
2024-03-08 11:30:00,137.0,137.17,136.35,136.36,6417.0,137.0,137.17,136.35,136.36,6417.0
2024-03-08 12:00:00,136.44,136.65,135.92,136.35,8335.0,136.44,136.65,135.92,136.35,8335.0
2024-03-08 12:30:00,136.22,136.56,136.06,136.25,9051.0,136.22,136.56,136.06,136.25,9051.0
2024-03-08 13:00:00,136.28,136.28,135.57,135.79,4498.0,136.28,136.28,135.57,135.79,4498.0
2024-03-08 13:30:00,135.69,135.79,134.92,135.46,7991.0,135.69,135.79,134.92,135.46,7991.0
2024-03-08 14:00:00,135.54,136.02,135.54,135.76,6570.0,135.54,136.02,135.54,135.76,6570.0
2024-03-08 14:30:00,135.8,135.92,135.49,135.67,4738.0,135.8,135.92,135.49,135.67,4738.0
2024-03-08 15:00:00,135.83,135.9,135.32,135.32,4543.0,135.83,135.9,135.32,135.32,4543.0
2024-03-08 15:30:00,135.32,135.42,134.32,134.42,23050.0,135.32,135.42,134.32,134.42,23050.0
2024-03-11 09:30:00,133.39,134.36,131.98,132.13,5215.0,133.39,134.36,131.98,132.13,5215.0
2024-03-11 10:00:00,131.9,132.0,130.57,131.0,15642.0,131.9,132.0,130.57,131.0,15642.0
2024-03-11 10:30:00,130.85,131.43,130.16,131.33,15473.0,130.85,131.43,130.16,131.33,15473.0
2024-03-11 11:00:00,131.58,132.27,130.89,130.89,7321.0,131.58,132.27,130.89,130.89,7321.0
2024-03-11 11:30:00,131.01,131.31,130.87,130.96,6926.0,131.01,131.31,130.87,130.96,6926.0
2024-03-11 12:00:00,130.6,131.03,130.15,130.45,6589.0,130.6,131.03,130.15,130.45,6589.0
2024-03-11 12:30:00,130.45,130.63,130.17,130.17,6165.0,130.45,130.63,130.17,130.17,6165.0
2024-03-11 13:00:00,130.34,130.47,130.07,130.31,4302.0,130.34,130.47,130.07,130.31,4302.0
2024-03-11 13:30:00,130.21,130.44,130.17,130.32,5813.0,130.21,130.44,130.17,130.32,5813.0
2024-03-11 14:00:00,130.35,130.62,129.8,130.06,8254.0,130.35,130.62,129.8,130.06,8254.0
2024-03-11 14:30:00,130.06,130.38,130.03,130.38,5222.0,130.06,130.38,130.03,130.38,5222.0
2024-03-11 15:00:00,130.41,130.47,129.11,129.23,16783.0,130.41,130.47,129.11,129.23,16783.0
2024-03-11 15:30:00,129.31,129.63,128.9,129.3,44310.0,129.31,129.63,128.9,129.3,44310.0
2024-03-12 09:30:00,128.67,128.67,127.0,128.19,6894.0,128.67,128.67,127.0,128.19,6894.0
2024-03-12 10:00:00,128.3,129.8,128.29,129.09,11133.0,128.3,129.8,128.29,129.09,11133.0
2024-03-12 10:30:00,129.41,129.54,128.07,129.21,13857.0,129.41,129.54,128.07,129.21,13857.0
2024-03-12 11:00:00,129.31,129.69,129.01,129.44,5648.0,129.31,129.69,129.01,129.44,5648.0
2024-03-12 11:30:00,129.31,129.49,128.63,129.02,8459.0,129.31,129.49,128.63,129.02,8459.0
2024-03-12 12:00:00,128.96,128.96,128.49,128.65,5474.0,128.96,128.96,128.49,128.65,5474.0
2024-03-12 12:30:00,128.76,128.76,128.32,128.61,4346.0,128.76,128.76,128.32,128.61,4346.0
2024-03-12 13:00:00,128.66,129.11,128.48,128.82,5192.0,128.66,129.11,128.48,128.82,5192.0
2024-03-12 13:30:00,128.86,129.38,128.85,129.31,13132.0,128.86,129.38,128.85,129.31,13132.0
2024-03-12 14:00:00,129.31,129.8,129.17,129.69,7788.0,129.31,129.8,129.17,129.69,7788.0
2024-03-12 14:30:00,129.69,129.77,129.13,129.5,8395.0,129.69,129.77,129.13,129.5,8395.0
2024-03-12 15:00:00,129.51,129.66,129.25,129.25,10322.0,129.51,129.66,129.25,129.25,10322.0
2024-03-12 15:30:00,129.27,129.44,128.96,129.09,27134.0,129.27,129.44,128.96,129.09,27134.0
2024-03-13 09:30:00,128.73,129.48,128.1,128.45,4215.0,128.73,129.48,128.1,128.45,4215.0
2024-03-13 10:00:00,128.36,129.85,127.99,129.84,9923.0,128.36,129.85,127.99,129.84,9923.0
2024-03-13 10:30:00,129.88,130.5,129.84,130.27,11983.0,129.88,130.5,129.84,130.27,11983.0
2024-03-13 11:00:00,130.23,130.79,130.21,130.76,5532.0,130.23,130.79,130.21,130.76,5532.0
2024-03-13 11:30:00,130.82,131.98,130.76,131.91,15814.0,130.82,131.98,130.76,131.91,15814.0
2024-03-13 12:00:00,131.69,133.32,131.64,132.85,12640.0,131.69,133.32,131.64,132.85,12640.0
2024-03-13 12:30:00,132.65,133.2,132.38,132.44,6099.0,132.65,133.2,132.38,132.44,6099.0
2024-03-13 13:00:00,132.34,132.42,131.89,132.25,4807.0,132.34,132.42,131.89,132.25,4807.0
2024-03-13 13:30:00,132.2,132.6,131.82,132.6,5570.0,132.2,132.6,131.82,132.6,5570.0
2024-03-13 14:00:00,132.71,133.38,132.5,133.38,9339.0,132.71,133.38,132.5,133.38,9339.0
2024-03-13 14:30:00,133.22,133.84,133.08,133.84,7218.0,133.22,133.84,133.08,133.84,7218.0
2024-03-13 15:00:00,133.94,133.94,132.6,132.64,13197.0,133.94,133.94,132.6,132.64,13197.0
2024-03-13 15:30:00,132.78,134.34,132.7,134.17,105142.0,132.78,134.34,132.7,134.17,105142.0
2024-03-14 09:30:00,134.55,135.67,133.8,133.88,8293.0,134.55,135.67,133.8,133.88,8293.0
2024-03-14 10:00:00,133.94,134.24,132.45,132.45,6621.0,133.94,134.24,132.45,132.45,6621.0
2024-03-14 10:30:00,132.53,133.24,132.1,132.22,8114.0,132.53,133.24,132.1,132.22,8114.0
2024-03-14 11:00:00,132.33,132.58,131.66,132.14,12732.0,132.33,132.58,131.66,132.14,12732.0
2024-03-14 11:30:00,132.12,132.28,130.93,132.02,12878.0,132.12,132.28,130.93,132.02,12878.0
2024-03-14 12:00:00,131.87,132.7,131.86,132.69,6106.0,131.87,132.7,131.86,132.69,6106.0
2024-03-14 12:30:00,132.91,132.91,132.53,132.87,6994.0,132.91,132.91,132.53,132.87,6994.0
2024-03-14 13:00:00,132.72,132.89,132.5,132.51,3701.0,132.72,132.89,132.5,132.51,3701.0
2024-03-14 13:30:00,132.5,132.95,132.43,132.86,5493.0,132.5,132.95,132.43,132.86,5493.0
2024-03-14 14:00:00,132.94,133.45,132.74,133.44,4238.0,132.94,133.45,132.74,133.44,4238.0
2024-03-14 14:30:00,133.29,133.43,131.79,131.91,8253.0,133.29,133.43,131.79,131.91,8253.0
2024-03-14 15:00:00,131.84,131.97,131.27,131.32,15119.0,131.84,131.97,131.27,131.32,15119.0
2024-03-14 15:30:00,131.21,132.33,131.2,132.33,36579.0,131.21,132.33,131.2,132.33,36579.0
2024-03-15 09:30:00,131.09,131.59,129.42,129.5,32341.0,131.09,131.59,129.42,129.5,32341.0
2024-03-15 10:00:00,129.87,131.43,129.84,130.6,23294.0,129.87,131.43,129.84,130.6,23294.0
2024-03-15 10:30:00,130.51,130.98,129.99,130.98,14568.0,130.51,130.98,129.99,130.98,14568.0
2024-03-15 11:00:00,130.99,131.26,130.0,130.56,15245.0,130.99,131.26,130.0,130.56,15245.0
2024-03-15 11:30:00,130.5,131.59,130.49,131.42,7945.0,130.5,131.59,130.49,131.42,7945.0
2024-03-15 12:00:00,131.38,131.87,131.28,131.86,6852.0,131.38,131.87,131.28,131.86,6852.0
2024-03-15 12:30:00,131.97,132.02,131.75,131.96,6050.0,131.97,132.02,131.75,131.96,6050.0
2024-03-15 13:00:00,131.97,132.29,131.78,132.08,4368.0,131.97,132.29,131.78,132.08,4368.0
2024-03-15 13:30:00,132.06,132.28,131.53,131.91,5380.0,132.06,132.28,131.53,131.91,5380.0
2024-03-15 14:00:00,131.88,132.18,131.61,132.18,6396.0,131.88,132.18,131.61,132.18,6396.0
2024-03-15 14:30:00,132.03,132.37,131.9,132.25,5549.0,132.03,132.37,131.9,132.25,5549.0
2024-03-15 15:00:00,132.21,132.96,132.1,132.64,16793.0,132.21,132.96,132.1,132.64,16793.0
2024-03-15 15:30:00,132.63,133.17,132.5,132.81,64202.0,132.63,133.17,132.5,132.81,64202.0
2024-03-18 09:30:00,133.0,133.35,132.54,132.94,7902.0,133.0,133.35,132.54,132.94,7902.0
2024-03-18 10:00:00,133.17,133.17,132.62,132.73,5740.0,133.17,133.17,132.62,132.73,5740.0
2024-03-18 10:30:00,132.7,133.47,132.49,133.33,6950.0,132.7,133.47,132.49,133.33,6950.0
2024-03-18 11:00:00,133.47,133.81,133.44,133.47,5068.0,133.47,133.81,133.44,133.47,5068.0
2024-03-18 11:30:00,133.53,134.14,133.42,133.97,5496.0,133.53,134.14,133.42,133.97,5496.0
2024-03-18 12:00:00,133.75,133.76,133.03,133.46,10909.0,133.75,133.76,133.03,133.46,10909.0
2024-03-18 12:30:00,133.59,133.69,133.29,133.29,4566.0,133.59,133.69,133.29,133.29,4566.0
2024-03-18 13:00:00,133.48,133.49,133.06,133.27,2500.0,133.48,133.49,133.06,133.27,2500.0
2024-03-18 13:30:00,133.32,133.44,133.16,133.36,5520.0,133.32,133.44,133.16,133.36,5520.0
2024-03-18 14:00:00,133.42,133.8,133.42,133.53,5157.0,133.42,133.8,133.42,133.53,5157.0
2024-03-18 14:30:00,133.53,133.59,133.12,133.24,6653.0,133.53,133.59,133.12,133.24,6653.0
2024-03-18 15:00:00,133.24,133.44,133.05,133.31,8554.0,133.24,133.44,133.05,133.31,8554.0
2024-03-18 15:30:00,133.25,133.49,133.06,133.37,25825.0,133.25,133.49,133.06,133.37,25825.0
2024-03-19 09:30:00,133.11,134.15,133.11,133.84,19285.0,133.11,134.15,133.11,133.84,19285.0
2024-03-19 10:00:00,133.79,134.31,133.57,133.93,5502.0,133.79,134.31,133.57,133.93,5502.0
2024-03-19 10:30:00,134.17,134.32,133.46,134.15,14715.0,134.17,134.32,133.46,134.15,14715.0
2024-03-19 11:00:00,134.04,135.12,133.92,135.08,13970.0,134.04,135.12,133.92,135.08,13970.0
2024-03-19 11:30:00,135.06,136.33,135.06,136.31,14061.0,135.06,136.33,135.06,136.31,14061.0
2024-03-19 12:00:00,136.27,136.52,135.87,136.19,16557.0,136.27,136.52,135.87,136.19,16557.0
2024-03-19 12:30:00,136.13,136.35,135.96,136.09,8607.0,136.13,136.35,135.96,136.09,8607.0
2024-03-19 13:00:00,136.2,136.33,135.92,136.26,11101.0,136.2,136.33,135.92,136.26,11101.0
2024-03-19 13:30:00,136.1,136.6,136.07,136.31,11472.0,136.1,136.6,136.07,136.31,11472.0
2024-03-19 14:00:00,136.28,136.61,135.99,136.61,6573.0,136.28,136.61,135.99,136.61,6573.0
2024-03-19 14:30:00,136.67,136.75,136.3,136.31,6052.0,136.67,136.75,136.3,136.31,6052.0
2024-03-19 15:00:00,136.3,136.34,134.62,134.75,25614.0,136.3,136.34,134.62,134.75,25614.0
2024-03-19 15:30:00,134.83,135.5,134.83,135.28,24464.0,134.83,135.5,134.83,135.28,24464.0
2024-03-20 09:30:00,134.86,135.23,133.5,133.5,5160.0,134.86,135.23,133.5,133.5,5160.0
2024-03-20 10:00:00,133.29,133.83,132.78,133.53,5151.0,133.29,133.83,132.78,133.53,5151.0
2024-03-20 10:30:00,133.68,133.68,132.76,132.9,8299.0,133.68,133.68,132.76,132.9,8299.0
2024-03-20 11:00:00,132.92,132.97,132.52,132.7,4969.0,132.92,132.97,132.52,132.7,4969.0
2024-03-20 11:30:00,132.58,132.62,131.65,131.86,9214.0,132.58,132.62,131.65,131.86,9214.0
2024-03-20 12:00:00,131.7,131.7,131.09,131.27,3994.0,131.7,131.7,131.09,131.27,3994.0
2024-03-20 12:30:00,131.19,131.63,130.96,131.38,8823.0,131.19,131.63,130.96,131.38,8823.0
2024-03-20 13:00:00,131.3,131.45,131.19,131.45,2400.0,131.3,131.45,131.19,131.45,2400.0
2024-03-20 13:30:00,131.33,131.93,131.31,131.53,4559.0,131.33,131.93,131.31,131.53,4559.0
2024-03-20 14:00:00,131.59,132.16,131.33,131.76,16660.0,131.59,132.16,131.33,131.76,16660.0
2024-03-20 14:30:00,131.8,132.16,131.31,131.64,7493.0,131.8,132.16,131.31,131.64,7493.0
2024-03-20 15:00:00,131.5,132.17,131.4,132.1,9222.0,131.5,132.17,131.4,132.1,9222.0
2024-03-20 15:30:00,132.1,133.07,131.82,133.0,26716.0,132.1,133.07,131.82,133.0,26716.0
2024-03-21 09:30:00,133.83,134.64,133.58,133.77,6006.0,133.83,134.64,133.58,133.77,6006.0
2024-03-21 10:00:00,133.77,133.98,133.55,133.62,8727.0,133.77,133.98,133.55,133.62,8727.0
2024-03-21 10:30:00,133.61,133.89,132.85,133.76,5937.0,133.61,133.89,132.85,133.76,5937.0
2024-03-21 11:00:00,133.67,133.82,133.3,133.34,6678.0,133.67,133.82,133.3,133.34,6678.0
2024-03-21 11:30:00,133.31,134.34,133.31,134.34,3161.0,133.31,134.34,133.31,134.34,3161.0
2024-03-21 12:00:00,134.35,134.51,134.04,134.2,9736.0,134.35,134.51,134.04,134.2,9736.0
2024-03-21 12:30:00,134.25,134.27,133.93,134.27,3660.0,134.25,134.27,133.93,134.27,3660.0
2024-03-21 13:00:00,134.12,134.19,134.05,134.19,1200.0,134.12,134.19,134.05,134.19,1200.0
2024-03-21 13:30:00,134.19,134.21,133.68,133.97,2800.0,134.19,134.21,133.68,133.97,2800.0
2024-03-21 14:00:00,133.94,133.97,133.48,133.63,2762.0,133.94,133.97,133.48,133.63,2762.0
2024-03-21 14:30:00,133.67,133.8,133.5,133.7,3900.0,133.67,133.8,133.5,133.7,3900.0
2024-03-21 15:00:00,133.71,133.79,133.44,133.68,4854.0,133.71,133.79,133.44,133.68,4854.0
2024-03-21 15:30:00,133.73,133.74,133.01,133.02,41355.0,133.73,133.74,133.01,133.02,41355.0
2024-03-22 09:30:00,132.92,133.43,131.91,132.42,7311.0,132.92,133.43,131.91,132.42,7311.0
2024-03-22 10:00:00,132.54,132.54,131.52,132.33,6536.0,132.54,132.54,131.52,132.33,6536.0
2024-03-22 10:30:00,132.31,132.83,132.29,132.29,5926.0,132.31,132.83,132.29,132.29,5926.0
2024-03-22 11:00:00,132.29,132.78,132.18,132.72,6495.0,132.29,132.78,132.18,132.72,6495.0
2024-03-22 11:30:00,132.8,132.9,132.65,132.81,4085.0,132.8,132.9,132.65,132.81,4085.0
2024-03-22 12:00:00,132.78,133.2,132.69,133.2,4862.0,132.78,133.2,132.69,133.2,4862.0
2024-03-22 12:30:00,133.2,133.39,133.07,133.25,2768.0,133.2,133.39,133.07,133.25,2768.0
2024-03-22 13:00:00,133.23,133.9,133.23,133.84,9244.0,133.23,133.9,133.23,133.84,9244.0
2024-03-22 13:30:00,133.72,134.19,133.64,134.13,4824.0,133.72,134.19,133.64,134.13,4824.0
2024-03-22 14:00:00,134.13,134.68,134.0,134.68,5862.0,134.13,134.68,134.0,134.68,5862.0
2024-03-22 14:30:00,134.61,134.86,134.39,134.84,6796.0,134.61,134.86,134.39,134.84,6796.0
2024-03-22 15:00:00,134.87,134.91,134.56,134.65,9879.0,134.87,134.91,134.56,134.65,9879.0
2024-03-22 15:30:00,134.7,135.5,134.49,134.83,37077.0,134.7,135.5,134.49,134.83,37077.0
2024-03-25 09:30:00,153.76,153.93,147.11,148.67,316153.0,153.76,153.93,147.11,148.67,316153.0
2024-03-25 10:00:00,148.68,149.12,141.85,141.92,111717.0,148.68,149.12,141.85,141.92,111717.0
2024-03-25 10:30:00,142.0,142.91,139.62,140.86,110053.0,142.0,142.91,139.62,140.86,110053.0
2024-03-25 11:00:00,140.94,142.0,139.91,140.91,86622.0,140.94,142.0,139.91,140.91,86622.0
2024-03-25 11:30:00,141.07,141.08,139.63,140.59,102700.0,141.07,141.08,139.63,140.59,102700.0
2024-03-25 12:00:00,140.59,141.43,139.9,140.03,44127.0,140.59,141.43,139.9,140.03,44127.0
2024-03-25 12:30:00,139.96,141.04,139.9,140.9,48838.0,139.96,141.04,139.9,140.9,48838.0
2024-03-25 13:00:00,140.91,141.1,139.6,140.15,44664.0,140.91,141.1,139.6,140.15,44664.0
2024-03-25 13:30:00,140.11,145.51,138.85,140.01,144217.0,140.11,145.51,138.85,140.01,144217.0
2024-03-25 14:00:00,140.02,140.08,139.01,139.19,22297.0,140.02,140.08,139.01,139.19,22297.0
2024-03-25 14:30:00,139.16,140.54,139.14,139.81,36198.0,139.16,140.54,139.14,139.81,36198.0
2024-03-25 15:00:00,139.87,140.0,138.11,138.42,22877.0,139.87,140.0,138.11,138.42,22877.0
2024-03-25 15:30:00,138.38,139.66,138.29,139.45,122687.0,138.38,139.66,138.29,139.45,122687.0
2024-03-26 09:30:00,139.43,139.49,136.45,139.42,37036.0,139.43,139.49,136.45,139.42,37036.0
2024-03-26 10:00:00,139.33,140.26,138.59,139.5,30976.0,139.33,140.26,138.59,139.5,30976.0
2024-03-26 10:30:00,139.49,139.57,138.67,139.06,15058.0,139.49,139.57,138.67,139.06,15058.0
2024-03-26 11:00:00,138.89,139.44,138.88,139.15,9233.0,138.89,139.44,138.88,139.15,9233.0
2024-03-26 11:30:00,139.23,140.4,139.23,139.91,16918.0,139.23,140.4,139.23,139.91,16918.0
2024-03-26 12:00:00,139.89,140.18,139.57,139.87,22141.0,139.89,140.18,139.57,139.87,22141.0
2024-03-26 12:30:00,140.0,140.43,139.85,140.13,42890.0,140.0,140.43,139.85,140.13,42890.0
2024-03-26 13:00:00,140.15,140.23,139.79,140.01,15758.0,140.15,140.23,139.79,140.01,15758.0
2024-03-26 13:30:00,139.96,140.45,139.92,140.07,8069.0,139.96,140.45,139.92,140.07,8069.0
2024-03-26 14:00:00,140.28,140.28,139.99,140.13,5725.0,140.28,140.28,139.99,140.13,5725.0
2024-03-26 14:30:00,140.03,140.35,139.79,140.2,21353.0,140.03,140.35,139.79,140.2,21353.0
2024-03-26 15:00:00,140.26,140.9,139.81,140.43,42600.0,140.26,140.9,139.81,140.43,42600.0
2024-03-26 15:30:00,140.43,140.91,140.42,140.6,108839.0,140.43,140.91,140.42,140.6,108839.0
2024-03-27 09:30:00,141.52,142.91,141.33,142.68,19376.0,141.52,142.91,141.33,142.68,19376.0
2024-03-27 10:00:00,142.91,144.23,142.85,144.04,18544.0,142.91,144.23,142.85,144.04,18544.0
2024-03-27 10:30:00,144.02,144.86,143.27,143.61,28247.0,144.02,144.86,143.27,143.61,28247.0
2024-03-27 11:00:00,143.6,145.26,143.59,144.82,34075.0,143.6,145.26,143.59,144.82,34075.0
2024-03-27 11:30:00,144.83,144.94,144.27,144.58,16539.0,144.83,144.94,144.27,144.58,16539.0
2024-03-27 12:00:00,144.46,145.07,144.36,144.94,14504.0,144.46,145.07,144.36,144.94,14504.0
2024-03-27 12:30:00,145.03,145.08,144.25,144.57,29754.0,145.03,145.08,144.25,144.57,29754.0
2024-03-27 13:00:00,144.5,144.56,144.1,144.23,6350.0,144.5,144.56,144.1,144.23,6350.0
2024-03-27 13:30:00,144.24,144.55,143.32,143.5,15265.0,144.24,144.55,143.32,143.5,15265.0
2024-03-27 14:00:00,143.48,143.77,143.25,143.74,9381.0,143.48,143.77,143.25,143.74,9381.0
2024-03-27 14:30:00,143.7,143.94,143.43,143.52,7111.0,143.7,143.94,143.43,143.52,7111.0
2024-03-27 15:00:00,143.53,144.21,143.53,144.12,10388.0,143.53,144.21,143.53,144.12,10388.0
2024-03-27 15:30:00,144.1,144.64,143.98,144.48,41078.0,144.1,144.64,143.98,144.48,41078.0
2024-03-28 09:30:00,144.48,145.48,143.78,144.69,56175.0,144.48,145.48,143.78,144.69,56175.0
2024-03-28 10:00:00,144.6,146.36,144.44,146.16,36799.0,144.6,146.36,144.44,146.16,36799.0
2024-03-28 10:30:00,146.1,147.35,145.76,146.9,29508.0,146.1,147.35,145.76,146.9,29508.0
2024-03-28 11:00:00,146.87,147.18,145.65,146.09,18032.0,146.87,147.18,145.65,146.09,18032.0
2024-03-28 11:30:00,145.93,147.49,145.78,147.41,21158.0,145.93,147.49,145.78,147.41,21158.0
2024-03-28 12:00:00,147.37,147.89,146.61,146.75,16454.0,147.37,147.89,146.61,146.75,16454.0
2024-03-28 12:30:00,146.7,146.7,145.68,146.0,6287.0,146.7,146.7,145.68,146.0,6287.0
2024-03-28 13:00:00,145.97,146.03,145.6,145.81,6537.0,145.97,146.03,145.6,145.81,6537.0
2024-03-28 13:30:00,145.76,146.0,145.1,145.15,9384.0,145.76,146.0,145.1,145.15,9384.0
2024-03-28 14:00:00,145.26,145.82,144.95,145.32,10726.0,145.26,145.82,144.95,145.32,10726.0
2024-03-28 14:30:00,145.56,146.22,145.42,146.1,11072.0,145.56,146.22,145.42,146.1,11072.0
2024-03-28 15:00:00,146.03,146.37,145.65,145.83,10550.0,146.03,146.37,145.65,145.83,10550.0
2024-03-28 15:30:00,145.96,147.36,145.87,146.8,74032.0,145.96,147.36,145.87,146.8,74032.0
2024-04-01 09:30:00,146.13,147.89,145.63,146.34,34210.0,146.13,147.89,145.63,146.34,34210.0
2024-04-01 10:00:00,146.43,146.43,144.69,144.94,10715.0,146.43,146.43,144.69,144.94,10715.0
2024-04-01 10:30:00,144.85,145.25,144.5,144.53,5646.0,144.85,145.25,144.5,144.53,5646.0
2024-04-01 11:00:00,144.54,144.88,143.38,143.38,7767.0,144.54,144.88,143.38,143.38,7767.0
2024-04-01 11:30:00,143.2,143.55,143.0,143.29,5753.0,143.2,143.55,143.0,143.29,5753.0
2024-04-01 12:00:00,143.31,143.43,142.94,143.3,6447.0,143.31,143.43,142.94,143.3,6447.0
2024-04-01 12:30:00,143.32,143.82,143.31,143.59,14463.0,143.32,143.82,143.31,143.59,14463.0
2024-04-01 13:00:00,143.5,143.86,143.0,143.22,6544.0,143.5,143.86,143.0,143.22,6544.0
2024-04-01 13:30:00,142.78,143.51,142.66,143.15,7811.0,142.78,143.51,142.66,143.15,7811.0
2024-04-01 14:00:00,143.31,143.48,143.05,143.18,12877.0,143.31,143.48,143.05,143.18,12877.0
2024-04-01 14:30:00,143.17,143.48,142.8,143.39,14768.0,143.17,143.48,142.8,143.39,14768.0
2024-04-01 15:00:00,143.39,144.24,143.31,143.9,42199.0,143.39,144.24,143.31,143.9,42199.0
2024-04-01 15:30:00,143.9,145.05,143.38,144.83,64195.0,143.9,145.05,143.38,144.83,64195.0
2024-04-02 09:30:00,143.75,144.31,142.59,143.76,11318.0,143.75,144.31,142.59,143.76,11318.0
2024-04-02 10:00:00,143.6,143.6,141.75,142.17,18769.0,143.6,143.6,141.75,142.17,18769.0
2024-04-02 10:30:00,142.5,142.51,140.94,141.19,7500.0,142.5,142.51,140.94,141.19,7500.0
2024-04-02 11:00:00,141.08,141.97,140.77,141.75,5694.0,141.08,141.97,140.77,141.75,5694.0
2024-04-02 11:30:00,141.91,142.2,141.37,141.79,13745.0,141.91,142.2,141.37,141.79,13745.0
2024-04-02 12:00:00,141.69,141.73,141.15,141.62,7347.0,141.69,141.73,141.15,141.62,7347.0
2024-04-02 12:30:00,141.84,142.56,141.75,141.96,76653.0,141.84,142.56,141.75,141.96,76653.0
2024-04-02 13:00:00,141.94,142.04,141.48,141.66,5828.0,141.94,142.04,141.48,141.66,5828.0
2024-04-02 13:30:00,141.59,141.72,141.0,141.09,3214.0,141.59,141.72,141.0,141.09,3214.0
2024-04-02 14:00:00,140.81,141.28,140.81,141.24,5923.0,140.81,141.28,140.81,141.24,5923.0
2024-04-02 14:30:00,141.1,141.53,140.84,141.22,37302.0,141.1,141.53,140.84,141.22,37302.0
2024-04-02 15:00:00,141.19,141.69,141.19,141.39,40961.0,141.19,141.69,141.19,141.39,40961.0
2024-04-02 15:30:00,141.34,141.44,140.35,140.35,52182.0,141.34,141.44,140.35,140.35,52182.0
2024-04-03 09:30:00,140.38,143.05,140.28,141.2,38480.0,140.38,143.05,140.28,141.2,38480.0
2024-04-03 10:00:00,141.33,141.99,140.95,141.15,12988.0,141.33,141.99,140.95,141.15,12988.0
2024-04-03 10:30:00,140.94,141.55,139.47,139.96,11017.0,140.94,141.55,139.47,139.96,11017.0
2024-04-03 11:00:00,140.0,141.2,139.89,140.58,16240.0,140.0,141.2,139.89,140.58,16240.0
2024-04-03 11:30:00,140.68,140.81,140.11,140.25,13302.0,140.68,140.81,140.11,140.25,13302.0
2024-04-03 12:00:00,140.3,140.6,140.07,140.59,7805.0,140.3,140.6,140.07,140.59,7805.0
2024-04-03 12:30:00,140.59,140.7,139.99,139.99,7643.0,140.59,140.7,139.99,139.99,7643.0
2024-04-03 13:00:00,140.06,140.45,140.06,140.36,8874.0,140.06,140.45,140.06,140.36,8874.0
2024-04-03 13:30:00,140.28,140.52,140.08,140.16,10669.0,140.28,140.52,140.08,140.16,10669.0
2024-04-03 14:00:00,140.04,140.37,140.03,140.28,14118.0,140.04,140.37,140.03,140.28,14118.0
2024-04-03 14:30:00,140.27,140.59,139.78,140.3,34850.0,140.27,140.59,139.78,140.3,34850.0
2024-04-03 15:00:00,140.3,140.43,139.74,140.12,12132.0,140.3,140.43,139.74,140.12,12132.0
2024-04-03 15:30:00,140.21,140.75,139.99,140.64,48579.0,140.21,140.75,139.99,140.64,48579.0
2024-04-04 09:30:00,140.85,144.19,140.79,142.32,51029.0,140.85,144.19,140.79,142.32,51029.0
2024-04-04 10:00:00,142.2,142.75,140.17,140.55,11365.0,142.2,142.75,140.17,140.55,11365.0
2024-04-04 10:30:00,140.6,141.37,140.49,140.78,9427.0,140.6,141.37,140.49,140.78,9427.0
2024-04-04 11:00:00,140.92,142.14,140.71,141.83,161613.0,140.92,142.14,140.71,141.83,161613.0
2024-04-04 11:30:00,141.92,142.83,141.87,142.83,49652.0,141.92,142.83,141.87,142.83,49652.0
2024-04-04 12:00:00,143.16,144.52,143.16,144.03,9286.0,143.16,144.52,143.16,144.03,9286.0
2024-04-04 12:30:00,144.11,144.26,143.75,144.13,14303.0,144.11,144.26,143.75,144.13,14303.0
2024-04-04 13:00:00,144.12,144.33,143.94,144.13,6040.0,144.12,144.33,143.94,144.13,6040.0
2024-04-04 13:30:00,144.21,144.85,144.21,144.36,16643.0,144.21,144.85,144.21,144.36,16643.0
2024-04-04 14:00:00,144.37,144.57,143.53,143.53,17042.0,144.37,144.57,143.53,143.53,17042.0
2024-04-04 14:30:00,143.37,143.52,142.42,142.77,9388.0,143.37,143.52,142.42,142.77,9388.0
2024-04-04 15:00:00,142.64,142.91,142.37,142.5,8112.0,142.64,142.91,142.37,142.5,8112.0
2024-04-04 15:30:00,142.56,142.58,140.14,140.24,133462.0,142.56,142.58,140.14,140.24,133462.0
2024-04-05 09:30:00,140.0,141.28,139.91,141.21,5915.0,140.0,141.28,139.91,141.21,5915.0
2024-04-05 10:00:00,141.72,141.72,140.39,141.49,11838.0,141.72,141.72,140.39,141.49,11838.0
2024-04-05 10:30:00,141.39,142.81,141.39,142.36,6375.0,141.39,142.81,141.39,142.36,6375.0
2024-04-05 11:00:00,142.69,142.96,141.94,142.03,11040.0,142.69,142.96,141.94,142.03,11040.0
2024-04-05 11:30:00,142.04,143.04,141.78,142.79,91520.0,142.04,143.04,141.78,142.79,91520.0
2024-04-05 12:00:00,142.66,142.75,142.31,142.75,3914.0,142.66,142.75,142.31,142.75,3914.0
2024-04-05 12:30:00,142.67,143.07,142.54,142.95,4052.0,142.67,143.07,142.54,142.95,4052.0
2024-04-05 13:00:00,142.94,143.26,142.69,143.17,5501.0,142.94,143.26,142.69,143.17,5501.0
2024-04-05 13:30:00,143.18,143.42,142.75,142.9,8605.0,143.18,143.42,142.75,142.9,8605.0
2024-04-05 14:00:00,142.87,143.12,142.59,142.86,6642.0,142.87,143.12,142.59,142.86,6642.0
2024-04-05 14:30:00,142.88,143.36,142.69,142.83,7829.0,142.88,143.36,142.69,142.83,7829.0
2024-04-05 15:00:00,142.85,142.91,141.95,142.06,63406.0,142.85,142.91,141.95,142.06,63406.0
2024-04-05 15:30:00,142.05,142.72,141.93,142.39,39266.0,142.05,142.72,141.93,142.39,39266.0
2024-04-08 09:30:00,142.78,144.0,141.98,143.31,10914.0,142.78,144.0,141.98,143.31,10914.0
2024-04-08 10:00:00,142.45,142.99,141.56,142.02,2780.0,142.45,142.99,141.56,142.02,2780.0
2024-04-08 10:30:00,142.38,142.61,142.17,142.17,3332.0,142.38,142.61,142.17,142.17,3332.0
2024-04-08 11:00:00,142.19,142.93,142.17,142.24,9846.0,142.19,142.93,142.17,142.24,9846.0
2024-04-08 11:30:00,142.16,142.65,142.11,142.48,5725.0,142.16,142.65,142.11,142.48,5725.0
2024-04-08 12:00:00,142.53,142.54,142.25,142.35,6891.0,142.53,142.54,142.25,142.35,6891.0
2024-04-08 12:30:00,142.34,142.8,142.31,142.8,8103.0,142.34,142.8,142.31,142.8,8103.0
2024-04-08 13:00:00,142.89,143.13,142.55,142.81,12042.0,142.89,143.13,142.55,142.81,12042.0
2024-04-08 13:30:00,142.87,143.18,142.84,143.15,3502.0,142.87,143.18,142.84,143.15,3502.0
2024-04-08 14:00:00,143.37,144.2,143.27,143.59,14812.0,143.37,144.2,143.27,143.59,14812.0
2024-04-08 14:30:00,143.45,143.8,143.45,143.68,6089.0,143.45,143.8,143.45,143.68,6089.0
2024-04-08 15:00:00,143.72,143.72,143.32,143.38,20314.0,143.72,143.72,143.32,143.38,20314.0
2024-04-08 15:30:00,143.34,143.62,142.53,142.93,72631.0,143.34,143.62,142.53,142.93,72631.0
2024-04-09 09:30:00,143.0,144.1,142.37,142.77,8463.0,143.0,144.1,142.37,142.77,8463.0
2024-04-09 10:00:00,143.0,143.23,142.82,143.12,9205.0,143.0,143.23,142.82,143.12,9205.0
2024-04-09 10:30:00,143.01,143.13,142.71,142.96,5150.0,143.01,143.13,142.71,142.96,5150.0
2024-04-09 11:00:00,143.0,143.82,142.91,143.69,17436.0,143.0,143.82,142.91,143.69,17436.0
2024-04-09 11:30:00,143.71,143.71,142.69,143.08,12346.0,143.71,143.71,142.69,143.08,12346.0
2024-04-09 12:00:00,143.03,143.43,142.9,143.13,12676.0,143.03,143.43,142.9,143.13,12676.0
2024-04-09 12:30:00,143.14,144.08,143.09,144.08,17302.0,143.14,144.08,143.09,144.08,17302.0
2024-04-09 13:00:00,144.21,144.66,143.8,143.92,7570.0,144.21,144.66,143.8,143.92,7570.0
2024-04-09 13:30:00,144.04,144.34,143.96,144.09,9507.0,144.04,144.34,143.96,144.09,9507.0
2024-04-09 14:00:00,144.01,144.54,143.89,144.36,5772.0,144.01,144.54,143.89,144.36,5772.0
2024-04-09 14:30:00,144.42,144.55,144.22,144.53,9489.0,144.42,144.55,144.22,144.53,9489.0
2024-04-09 15:00:00,144.43,144.82,143.98,144.78,15365.0,144.43,144.82,143.98,144.78,15365.0
2024-04-09 15:30:00,144.74,144.97,143.83,144.96,54408.0,144.74,144.97,143.83,144.96,54408.0
2024-04-10 09:30:00,143.17,143.69,141.82,143.63,14306.0,143.17,143.69,141.82,143.63,14306.0
2024-04-10 10:00:00,143.8,144.1,143.4,143.85,4430.0,143.8,144.1,143.4,143.85,4430.0
2024-04-10 10:30:00,143.75,144.09,143.06,143.06,3465.0,143.75,144.09,143.06,143.06,3465.0
2024-04-10 11:00:00,143.12,143.81,143.0,143.81,3818.0,143.12,143.81,143.0,143.81,3818.0
2024-04-10 11:30:00,143.69,143.73,142.36,142.88,17170.0,143.69,143.73,142.36,142.88,17170.0
2024-04-10 12:00:00,142.69,142.99,141.9,142.01,14948.0,142.69,142.99,141.9,142.01,14948.0
2024-04-10 12:30:00,142.0,142.36,141.86,142.09,11494.0,142.0,142.36,141.86,142.09,11494.0
2024-04-10 13:00:00,141.64,142.23,141.0,141.78,9169.0,141.64,142.23,141.0,141.78,9169.0
2024-04-10 13:30:00,141.62,141.84,141.22,141.51,6830.0,141.62,141.84,141.22,141.51,6830.0
2024-04-10 14:00:00,141.62,141.78,141.35,141.6,7084.0,141.62,141.78,141.35,141.6,7084.0
2024-04-10 14:30:00,141.5,141.54,141.13,141.14,7097.0,141.5,141.54,141.13,141.14,7097.0
2024-04-10 15:00:00,141.1,142.34,140.87,142.23,9205.0,141.1,142.34,140.87,142.23,9205.0
2024-04-10 15:30:00,142.21,143.05,142.05,142.83,103540.0,142.21,143.05,142.05,142.83,103540.0
2024-04-11 09:30:00,144.29,144.29,142.14,143.25,9603.0,144.29,144.29,142.14,143.25,9603.0
2024-04-11 10:00:00,143.69,143.69,142.64,142.81,18569.0,143.69,143.69,142.64,142.81,18569.0
2024-04-11 10:30:00,142.77,142.87,141.6,141.74,10663.0,142.77,142.87,141.6,141.74,10663.0
2024-04-11 11:00:00,141.65,142.29,141.62,142.19,4853.0,141.65,142.29,141.62,142.19,4853.0
2024-04-11 11:30:00,142.06,142.33,141.96,142.17,4347.0,142.06,142.33,141.96,142.17,4347.0
2024-04-11 12:00:00,141.94,142.67,141.94,142.6,5840.0,141.94,142.67,141.94,142.6,5840.0
2024-04-11 12:30:00,142.57,143.19,142.48,143.08,18193.0,142.57,143.19,142.48,143.08,18193.0
2024-04-11 13:00:00,143.2,144.24,143.2,144.24,11052.0,143.2,144.24,143.2,144.24,11052.0
2024-04-11 13:30:00,144.29,144.3,143.2,143.41,25471.0,144.29,144.3,143.2,143.41,25471.0
2024-04-11 14:00:00,143.41,143.73,142.78,143.02,16170.0,143.41,143.73,142.78,143.02,16170.0
2024-04-11 14:30:00,143.09,143.55,142.78,143.42,13664.0,143.09,143.55,142.78,143.42,13664.0
2024-04-11 15:00:00,143.52,143.52,142.68,142.69,12884.0,143.52,143.52,142.68,142.69,12884.0
2024-04-11 15:30:00,142.6,142.89,142.35,142.78,29599.0,142.6,142.89,142.35,142.78,29599.0
2024-04-12 09:30:00,141.44,142.0,138.89,139.31,9240.0,141.44,142.0,138.89,139.31,9240.0
2024-04-12 10:00:00,139.23,140.01,139.08,139.08,18944.0,139.23,140.01,139.08,139.08,18944.0
2024-04-12 10:30:00,139.08,139.67,138.65,138.79,5518.0,139.08,139.67,138.65,138.79,5518.0
2024-04-12 11:00:00,138.84,139.1,138.81,139.0,5450.0,138.84,139.1,138.81,139.0,5450.0
2024-04-12 11:30:00,139.0,139.08,138.6,138.61,3906.0,139.0,139.08,138.6,138.61,3906.0
2024-04-12 12:00:00,138.52,139.19,137.91,137.97,50549.0,138.52,139.19,137.91,137.97,50549.0
2024-04-12 12:30:00,137.85,138.22,137.5,137.62,17571.0,137.85,138.22,137.5,137.62,17571.0
2024-04-12 13:00:00,137.6,137.62,137.05,137.62,3572.0,137.6,137.62,137.05,137.62,3572.0
2024-04-12 13:30:00,137.5,138.54,137.37,138.28,17870.0,137.5,138.54,137.37,138.28,17870.0
2024-04-12 14:00:00,138.0,138.1,137.78,138.0,5611.0,138.0,138.1,137.78,138.0,5611.0
2024-04-12 14:30:00,137.96,138.05,137.77,137.89,6438.0,137.96,138.05,137.77,137.89,6438.0
2024-04-12 15:00:00,137.89,137.97,136.98,137.04,17972.0,137.89,137.97,136.98,137.04,17972.0
2024-04-12 15:30:00,137.0,138.67,136.92,137.91,92216.0,137.0,138.67,136.92,137.91,92216.0
2024-04-15 09:30:00,142.5,143.57,141.08,142.86,68642.0,142.5,143.57,141.08,142.86,68642.0
2024-04-15 10:00:00,142.87,143.01,140.85,141.69,31944.0,142.87,143.01,140.85,141.69,31944.0
2024-04-15 10:30:00,141.46,141.46,139.79,140.45,8857.0,141.46,141.46,139.79,140.45,8857.0
2024-04-15 11:00:00,140.31,140.55,139.73,139.73,6058.0,140.31,140.55,139.73,139.73,6058.0
2024-04-15 11:30:00,139.88,140.57,139.81,140.22,10017.0,139.88,140.57,139.81,140.22,10017.0
2024-04-15 12:00:00,140.22,140.34,139.02,139.47,11143.0,140.22,140.34,139.02,139.47,11143.0
2024-04-15 12:30:00,139.5,139.56,139.19,139.19,6775.0,139.5,139.56,139.19,139.19,6775.0
2024-04-15 13:00:00,139.02,139.39,138.33,138.33,8477.0,139.02,139.39,138.33,138.33,8477.0
2024-04-15 13:30:00,138.26,138.75,138.12,138.36,5946.0,138.26,138.75,138.12,138.36,5946.0
2024-04-15 14:00:00,138.36,138.46,137.72,138.01,6767.0,138.36,138.46,137.72,138.01,6767.0
2024-04-15 14:30:00,137.89,138.09,137.78,138.03,4716.0,137.89,138.09,137.78,138.03,4716.0
2024-04-15 15:00:00,137.77,138.06,137.4,137.4,10123.0,137.77,138.06,137.4,137.4,10123.0
2024-04-15 15:30:00,137.52,138.4,137.47,137.99,37336.0,137.52,138.4,137.47,137.99,37336.0
2024-04-16 09:30:00,138.11,138.24,137.09,137.44,5448.0,138.11,138.24,137.09,137.44,5448.0
2024-04-16 10:00:00,137.22,137.22,135.7,136.94,27002.0,137.22,137.22,135.7,136.94,27002.0
2024-04-16 10:30:00,136.95,137.47,136.43,136.89,16298.0,136.95,137.47,136.43,136.89,16298.0
2024-04-16 11:00:00,136.89,138.0,136.88,137.82,14789.0,136.89,138.0,136.88,137.82,14789.0
2024-04-16 11:30:00,137.87,138.07,137.5,137.78,10277.0,137.87,138.07,137.5,137.78,10277.0
2024-04-16 12:00:00,137.88,137.88,137.44,137.47,2600.0,137.88,137.88,137.44,137.47,2600.0
2024-04-16 12:30:00,137.44,137.76,137.43,137.63,5779.0,137.44,137.76,137.43,137.63,5779.0
2024-04-16 13:00:00,137.58,138.03,137.47,137.87,7829.0,137.58,138.03,137.47,137.87,7829.0
2024-04-16 13:30:00,137.69,137.95,137.25,137.37,12225.0,137.69,137.95,137.25,137.37,12225.0
2024-04-16 14:00:00,137.37,138.11,136.91,137.27,15761.0,137.37,138.11,136.91,137.27,15761.0
2024-04-16 14:30:00,137.3,137.86,137.17,137.71,6452.0,137.3,137.86,137.17,137.71,6452.0
2024-04-16 15:00:00,137.81,138.37,137.59,138.23,11498.0,137.81,138.37,137.59,138.23,11498.0
2024-04-16 15:30:00,138.14,138.28,137.95,138.22,22465.0,138.14,138.28,137.95,138.22,22465.0
2024-04-17 09:30:00,138.19,138.99,137.63,137.64,18175.0,138.19,138.99,137.63,137.64,18175.0
2024-04-17 10:00:00,137.34,137.34,136.72,136.72,1100.0,137.34,137.34,136.72,136.72,1100.0
2024-04-17 10:30:00,136.93,136.94,136.18,136.7,4000.0,136.93,136.94,136.18,136.7,4000.0
2024-04-17 11:00:00,136.85,137.12,136.67,137.05,3200.0,136.85,137.12,136.67,137.05,3200.0
2024-04-17 11:30:00,136.92,137.59,136.86,137.39,4270.0,136.92,137.59,136.86,137.39,4270.0
2024-04-17 12:00:00,137.44,137.67,137.01,137.17,7881.0,137.44,137.67,137.01,137.17,7881.0
2024-04-17 12:30:00,137.15,137.55,136.98,137.11,5096.0,137.15,137.55,136.98,137.11,5096.0
2024-04-17 13:00:00,137.29,137.5,137.01,137.21,4223.0,137.29,137.5,137.01,137.21,4223.0
2024-04-17 13:30:00,137.12,137.24,136.73,137.02,13746.0,137.12,137.24,136.73,137.02,13746.0
2024-04-17 14:00:00,137.12,137.26,136.59,136.59,5544.0,137.12,137.26,136.59,136.59,5544.0
2024-04-17 14:30:00,136.69,137.21,136.69,136.9,4001.0,136.69,137.21,136.69,136.9,4001.0
2024-04-17 15:00:00,136.84,137.39,136.58,137.01,12979.0,136.84,137.39,136.58,137.01,12979.0
2024-04-17 15:30:00,137.05,137.21,136.61,136.62,15219.0,137.05,137.21,136.61,136.62,15219.0
2024-04-18 09:30:00,136.82,137.07,135.77,137.07,6685.0,136.82,137.07,135.77,137.07,6685.0
2024-04-18 10:00:00,136.97,138.21,136.87,138.21,6963.0,136.97,138.21,136.87,138.21,6963.0
2024-04-18 10:30:00,138.14,138.33,137.69,137.95,9979.0,138.14,138.33,137.69,137.95,9979.0
2024-04-18 11:00:00,137.98,138.32,137.67,137.71,32592.0,137.98,138.32,137.67,137.71,32592.0
2024-04-18 11:30:00,137.79,138.13,137.45,137.45,5268.0,137.79,138.13,137.45,137.45,5268.0
2024-04-18 12:00:00,137.37,137.41,137.23,137.36,904.0,137.37,137.41,137.23,137.36,904.0
2024-04-18 12:30:00,137.42,137.47,136.58,136.62,3582.0,137.42,137.47,136.58,136.62,3582.0
2024-04-18 13:00:00,136.51,136.67,135.91,136.16,3894.0,136.51,136.67,135.91,136.16,3894.0
2024-04-18 13:30:00,136.21,136.41,135.94,136.02,4247.0,136.21,136.41,135.94,136.02,4247.0
2024-04-18 14:00:00,135.97,136.33,135.85,136.14,3651.0,135.97,136.33,135.85,136.14,3651.0
2024-04-18 14:30:00,135.94,136.18,135.81,135.97,3342.0,135.94,136.18,135.81,135.97,3342.0
2024-04-18 15:00:00,136.01,136.02,135.45,135.62,4254.0,136.01,136.02,135.45,135.62,4254.0
2024-04-18 15:30:00,135.6,136.0,135.38,135.92,22438.0,135.6,136.0,135.38,135.92,22438.0
2024-04-19 09:30:00,136.35,137.26,135.88,136.72,13129.0,136.35,137.26,135.88,136.72,13129.0
2024-04-19 10:00:00,136.89,137.44,136.5,136.5,10425.0,136.89,137.44,136.5,136.5,10425.0
2024-04-19 10:30:00,136.54,136.73,136.16,136.16,4600.0,136.54,136.73,136.16,136.16,4600.0
2024-04-19 11:00:00,136.17,136.25,135.53,135.68,7038.0,136.17,136.25,135.53,135.68,7038.0
2024-04-19 11:30:00,135.71,135.77,135.3,135.77,6300.0,135.71,135.77,135.3,135.77,6300.0
2024-04-19 12:00:00,135.7,135.75,134.81,134.81,7052.0,135.7,135.75,134.81,134.81,7052.0
2024-04-19 12:30:00,134.81,135.21,134.72,134.77,8875.0,134.81,135.21,134.72,134.77,8875.0
2024-04-19 13:00:00,134.9,134.96,134.55,134.86,6430.0,134.9,134.96,134.55,134.86,6430.0
2024-04-19 13:30:00,134.87,134.89,134.54,134.73,6719.0,134.87,134.89,134.54,134.73,6719.0
2024-04-19 14:00:00,134.69,135.03,134.41,134.7,11672.0,134.69,135.03,134.41,134.7,11672.0
2024-04-19 14:30:00,134.54,134.71,133.64,134.66,11588.0,134.54,134.71,133.64,134.66,11588.0
2024-04-19 15:00:00,134.53,134.87,134.31,134.78,9854.0,134.53,134.87,134.31,134.78,9854.0
2024-04-19 15:30:00,134.81,134.92,134.52,134.77,45370.0,134.81,134.92,134.52,134.77,45370.0
2024-04-22 09:30:00,135.09,135.47,133.89,135.47,7495.0,135.09,135.47,133.89,135.47,7495.0
2024-04-22 10:00:00,135.53,135.85,135.1,135.11,5013.0,135.53,135.85,135.1,135.11,5013.0
2024-04-22 10:30:00,134.91,135.28,134.29,134.29,5123.0,134.91,135.28,134.29,134.29,5123.0
2024-04-22 11:00:00,134.19,134.23,133.52,133.71,4304.0,134.19,134.23,133.52,133.71,4304.0
2024-04-22 11:30:00,133.81,133.84,133.6,133.84,2204.0,133.81,133.84,133.6,133.84,2204.0
2024-04-22 12:00:00,133.97,134.15,133.66,133.67,3919.0,133.97,134.15,133.66,133.67,3919.0
2024-04-22 12:30:00,133.85,134.41,133.85,134.36,2100.0,133.85,134.41,133.85,134.36,2100.0
2024-04-22 13:00:00,134.35,134.91,134.35,134.65,4735.0,134.35,134.91,134.35,134.65,4735.0
2024-04-22 13:30:00,134.8,135.35,134.47,135.09,3655.0,134.8,135.35,134.47,135.09,3655.0
2024-04-22 14:00:00,135.33,135.33,134.94,135.11,4200.0,135.33,135.33,134.94,135.11,4200.0
2024-04-22 14:30:00,135.09,135.09,134.62,134.78,3361.0,135.09,135.09,134.62,134.78,3361.0
2024-04-22 15:00:00,134.73,134.81,134.55,134.57,2512.0,134.73,134.81,134.55,134.57,2512.0
2024-04-22 15:30:00,134.66,134.66,134.17,134.32,25648.0,134.66,134.66,134.17,134.32,25648.0
2024-04-23 09:30:00,134.43,136.7,134.43,135.9,7416.0,134.43,136.7,134.43,135.9,7416.0
2024-04-23 10:00:00,136.19,138.09,136.18,137.91,10613.0,136.19,138.09,136.18,137.91,10613.0
2024-04-23 10:30:00,138.18,138.18,137.03,137.2,8237.0,138.18,138.18,137.03,137.2,8237.0
2024-04-23 11:00:00,137.3,137.3,136.66,136.98,4788.0,137.3,137.3,136.66,136.98,4788.0
2024-04-23 11:30:00,136.85,136.96,136.6,136.64,4578.0,136.85,136.96,136.6,136.64,4578.0
2024-04-23 12:00:00,136.59,137.01,136.44,136.99,7131.0,136.59,137.01,136.44,136.99,7131.0
2024-04-23 12:30:00,137.01,137.12,136.82,137.0,6158.0,137.01,137.12,136.82,137.0,6158.0
2024-04-23 13:00:00,136.97,136.97,136.62,136.75,2899.0,136.97,136.97,136.62,136.75,2899.0
2024-04-23 13:30:00,136.75,137.68,136.75,137.46,3800.0,136.75,137.68,136.75,137.46,3800.0
2024-04-23 14:00:00,137.41,137.41,136.97,137.2,6597.0,137.41,137.41,136.97,137.2,6597.0
2024-04-23 14:30:00,137.13,137.24,136.83,137.21,6857.0,137.13,137.24,136.83,137.21,6857.0
2024-04-23 15:00:00,137.21,137.21,136.78,136.87,8750.0,137.21,137.21,136.78,136.87,8750.0
2024-04-23 15:30:00,136.86,137.24,136.81,136.94,64481.0,136.86,137.24,136.81,136.94,64481.0
2024-04-24 09:30:00,136.25,137.76,131.23,136.94,18745.0,136.25,137.76,131.23,136.94,18745.0
2024-04-24 10:00:00,137.02,137.16,136.63,136.71,4506.0,137.02,137.16,136.63,136.71,4506.0
2024-04-24 10:30:00,136.52,136.83,136.21,136.26,3703.0,136.52,136.83,136.21,136.26,3703.0
2024-04-24 11:00:00,136.41,136.41,136.09,136.28,2532.0,136.41,136.41,136.09,136.28,2532.0
2024-04-24 11:30:00,136.57,136.57,136.04,136.04,3418.0,136.57,136.57,136.04,136.04,3418.0
2024-04-24 12:00:00,136.06,136.12,135.72,135.83,4228.0,136.06,136.12,135.72,135.83,4228.0
2024-04-24 12:30:00,135.81,136.14,135.64,136.14,5374.0,135.81,136.14,135.64,136.14,5374.0
2024-04-24 13:00:00,136.01,136.46,135.88,136.44,7340.0,136.01,136.46,135.88,136.44,7340.0
2024-04-24 13:30:00,136.21,136.38,136.12,136.21,3744.0,136.21,136.38,136.12,136.21,3744.0
2024-04-24 14:00:00,136.19,136.3,135.72,135.92,5304.0,136.19,136.3,135.72,135.92,5304.0
2024-04-24 14:30:00,135.87,136.13,135.83,136.06,3998.0,135.87,136.13,135.83,136.06,3998.0
2024-04-24 15:00:00,135.97,136.12,135.64,136.06,6891.0,135.97,136.12,135.64,136.06,6891.0
2024-04-24 15:30:00,136.03,136.07,135.77,135.84,27048.0,136.03,136.07,135.77,135.84,27048.0
2024-04-25 09:30:00,135.28,136.0,133.06,134.88,7786.0,135.28,136.0,133.06,134.88,7786.0
2024-04-25 10:00:00,134.97,135.13,133.71,133.73,12074.0,134.97,135.13,133.71,133.73,12074.0
2024-04-25 10:30:00,133.86,133.86,133.46,133.52,2300.0,133.86,133.86,133.46,133.52,2300.0
2024-04-25 11:00:00,133.49,133.91,133.24,133.91,3060.0,133.49,133.91,133.24,133.91,3060.0
2024-04-25 11:30:00,133.79,133.83,133.18,133.56,3757.0,133.79,133.83,133.18,133.56,3757.0
2024-04-25 12:00:00,133.32,133.46,132.76,133.14,2110.0,133.32,133.46,132.76,133.14,2110.0
2024-04-25 12:30:00,133.62,133.78,133.54,133.61,1850.0,133.62,133.78,133.54,133.61,1850.0
2024-04-25 13:00:00,133.72,134.25,133.7,133.91,3079.0,133.72,134.25,133.7,133.91,3079.0
2024-04-25 13:30:00,133.96,135.23,133.96,135.23,3144.0,133.96,135.23,133.96,135.23,3144.0
2024-04-25 14:00:00,135.32,135.53,135.13,135.21,3676.0,135.32,135.53,135.13,135.21,3676.0
2024-04-25 14:30:00,134.75,135.15,134.75,135.13,6963.0,134.75,135.15,134.75,135.13,6963.0
2024-04-25 15:00:00,135.31,135.93,135.31,135.93,5337.0,135.31,135.93,135.31,135.93,5337.0
2024-04-25 15:30:00,135.86,135.86,135.15,135.34,9345.0,135.86,135.86,135.15,135.34,9345.0
2024-04-26 09:30:00,135.44,136.12,135.44,136.12,2947.0,135.44,136.12,135.44,136.12,2947.0
2024-04-26 10:00:00,136.32,136.32,135.46,135.89,10318.0,136.32,136.32,135.46,135.89,10318.0
2024-04-26 10:30:00,135.86,137.53,135.86,137.5,17831.0,135.86,137.53,135.86,137.5,17831.0
2024-04-26 11:00:00,137.5,137.9,136.08,136.08,16819.0,137.5,137.9,136.08,136.08,16819.0
2024-04-26 11:30:00,136.17,136.19,135.86,136.02,6273.0,136.17,136.19,135.86,136.02,6273.0
2024-04-26 12:00:00,135.92,136.14,135.54,136.07,7310.0,135.92,136.14,135.54,136.07,7310.0
2024-04-26 12:30:00,135.97,136.41,135.86,136.35,7702.0,135.97,136.41,135.86,136.35,7702.0
2024-04-26 13:00:00,136.33,136.63,135.94,136.19,15361.0,136.33,136.63,135.94,136.19,15361.0
2024-04-26 13:30:00,136.13,136.18,135.9,135.92,7599.0,136.13,136.18,135.9,135.92,7599.0
2024-04-26 14:00:00,135.94,136.04,135.73,135.9,5839.0,135.94,136.04,135.73,135.9,5839.0
2024-04-26 14:30:00,135.83,136.39,135.6,136.19,10582.0,135.83,136.39,135.6,136.19,10582.0
2024-04-26 15:00:00,136.08,136.13,135.84,135.97,16215.0,136.08,136.13,135.84,135.97,16215.0
2024-04-26 15:30:00,135.92,136.21,135.69,136.14,34470.0,135.92,136.21,135.69,136.14,34470.0
2024-04-29 09:30:00,136.48,137.01,135.66,135.66,9242.0,136.48,137.01,135.66,135.66,9242.0
2024-04-29 10:00:00,136.03,137.49,135.21,137.28,33147.0,136.03,137.49,135.21,137.28,33147.0
2024-04-29 10:30:00,137.37,137.62,136.63,137.06,12919.0,137.37,137.62,136.63,137.06,12919.0
2024-04-29 11:00:00,137.21,137.5,137.01,137.03,11205.0,137.21,137.5,137.01,137.03,11205.0
2024-04-29 11:30:00,137.08,137.12,136.47,136.65,10748.0,137.08,137.12,136.47,136.65,10748.0
2024-04-29 12:00:00,136.65,136.75,136.47,136.66,4523.0,136.65,136.75,136.47,136.66,4523.0
2024-04-29 12:30:00,136.72,136.92,136.05,136.23,8813.0,136.72,136.92,136.05,136.23,8813.0
2024-04-29 13:00:00,136.18,136.33,136.01,136.01,4021.0,136.18,136.33,136.01,136.01,4021.0
2024-04-29 13:30:00,136.02,136.23,135.7,136.06,4503.0,136.02,136.23,135.7,136.06,4503.0
2024-04-29 14:00:00,135.9,135.95,135.63,135.66,3330.0,135.9,135.95,135.63,135.66,3330.0
2024-04-29 14:30:00,135.74,136.26,135.32,135.82,8205.0,135.74,136.26,135.32,135.82,8205.0
2024-04-29 15:00:00,135.8,135.86,135.32,135.78,7727.0,135.8,135.86,135.32,135.78,7727.0
2024-04-29 15:30:00,135.84,136.34,135.57,136.18,66521.0,135.84,136.34,135.57,136.18,66521.0
2024-04-30 09:30:00,135.21,136.89,134.31,135.19,22589.0,135.21,136.89,134.31,135.19,22589.0
2024-04-30 10:00:00,135.59,136.99,135.58,135.81,16581.0,135.59,136.99,135.58,135.81,16581.0
2024-04-30 10:30:00,135.84,136.94,135.83,136.6,25531.0,135.84,136.94,135.83,136.6,25531.0
2024-04-30 11:00:00,136.71,137.12,136.22,136.45,7676.0,136.71,137.12,136.22,136.45,7676.0
2024-04-30 11:30:00,136.16,136.62,135.76,136.03,5475.0,136.16,136.62,135.76,136.03,5475.0
2024-04-30 12:00:00,136.41,136.58,136.01,136.4,2654.0,136.41,136.58,136.01,136.4,2654.0
2024-04-30 12:30:00,136.12,136.16,134.87,135.56,8960.0,136.12,136.16,134.87,135.56,8960.0
2024-04-30 13:00:00,135.44,136.23,135.31,135.81,4280.0,135.44,136.23,135.31,135.81,4280.0
2024-04-30 13:30:00,135.66,136.38,135.65,136.2,9230.0,135.66,136.38,135.65,136.2,9230.0
2024-04-30 14:00:00,136.25,136.33,135.49,135.64,7718.0,136.25,136.33,135.49,135.64,7718.0
2024-04-30 14:30:00,135.6,135.77,135.19,135.36,8185.0,135.6,135.77,135.19,135.36,8185.0
2024-04-30 15:00:00,135.28,135.78,134.85,135.17,11822.0,135.28,135.78,134.85,135.17,11822.0
2024-04-30 15:30:00,135.16,135.4,134.25,134.42,69351.0,135.16,135.4,134.25,134.42,69351.0
2024-05-01 09:30:00,133.78,134.9,132.17,134.27,12250.0,133.78,134.9,132.17,134.27,12250.0
2024-05-01 10:00:00,134.03,134.39,133.5,133.69,6113.0,134.03,134.39,133.5,133.69,6113.0
2024-05-01 10:30:00,133.6,134.0,132.67,133.78,5064.0,133.6,134.0,132.67,133.78,5064.0
2024-05-01 11:00:00,133.77,134.15,133.32,133.94,5504.0,133.77,134.15,133.32,133.94,5504.0
2024-05-01 11:30:00,133.75,134.1,133.58,133.76,3142.0,133.75,134.1,133.58,133.76,3142.0
2024-05-01 12:00:00,133.67,134.27,133.67,134.09,4650.0,133.67,134.27,133.67,134.09,4650.0
2024-05-01 12:30:00,133.95,133.99,133.53,133.74,4400.0,133.95,133.99,133.53,133.74,4400.0
2024-05-01 13:00:00,133.71,133.95,133.61,133.78,2848.0,133.71,133.95,133.61,133.78,2848.0
2024-05-01 13:30:00,133.96,134.12,133.83,134.02,3111.0,133.96,134.12,133.83,134.02,3111.0
2024-05-01 14:00:00,133.92,134.28,133.72,134.26,4967.0,133.92,134.28,133.72,134.26,4967.0
2024-05-01 14:30:00,134.19,135.45,133.27,135.33,9386.0,134.19,135.45,133.27,135.33,9386.0
2024-05-01 15:00:00,135.63,135.68,134.9,135.38,15442.0,135.63,135.68,134.9,135.38,15442.0
2024-05-01 15:30:00,135.17,135.17,133.57,133.96,34301.0,135.17,135.17,133.57,133.96,34301.0
2024-05-02 09:30:00,134.69,135.05,132.51,133.02,8333.0,134.69,135.05,132.51,133.02,8333.0
2024-05-02 10:00:00,133.29,134.77,132.73,134.77,6527.0,133.29,134.77,132.73,134.77,6527.0
2024-05-02 10:30:00,135.06,135.14,134.25,135.14,14635.0,135.06,135.14,134.25,135.14,14635.0
2024-05-02 11:00:00,135.01,135.6,134.98,135.39,8235.0,135.01,135.6,134.98,135.39,8235.0
2024-05-02 11:30:00,135.35,135.63,135.32,135.48,5657.0,135.35,135.63,135.32,135.48,5657.0
2024-05-02 12:00:00,135.64,135.64,134.85,135.03,7942.0,135.64,135.64,134.85,135.03,7942.0
2024-05-02 12:30:00,134.9,135.15,134.8,135.01,3163.0,134.9,135.15,134.8,135.01,3163.0
2024-05-02 13:00:00,135.0,135.4,134.94,135.34,5742.0,135.0,135.4,134.94,135.34,5742.0
2024-05-02 13:30:00,135.52,135.64,135.29,135.34,3306.0,135.52,135.64,135.29,135.34,3306.0
2024-05-02 14:00:00,135.47,136.09,135.47,135.96,10249.0,135.47,136.09,135.47,135.96,10249.0
2024-05-02 14:30:00,135.96,137.29,135.96,136.52,16141.0,135.96,137.29,135.96,136.52,16141.0
2024-05-02 15:00:00,136.49,136.58,136.11,136.39,26755.0,136.49,136.58,136.11,136.39,26755.0
2024-05-02 15:30:00,136.15,136.49,136.01,136.28,72020.0,136.15,136.49,136.01,136.28,72020.0
2024-05-03 09:30:00,137.02,137.85,136.5,136.51,18250.0,137.02,137.85,136.5,136.51,18250.0
2024-05-03 10:00:00,136.58,137.09,136.18,136.87,20954.0,136.58,137.09,136.18,136.87,20954.0
2024-05-03 10:30:00,136.84,137.21,136.46,137.1,8808.0,136.84,137.21,136.46,137.1,8808.0
2024-05-03 11:00:00,137.12,137.39,136.95,137.1,14275.0,137.12,137.39,136.95,137.1,14275.0
2024-05-03 11:30:00,137.06,137.55,136.91,137.41,28112.0,137.06,137.55,136.91,137.41,28112.0
2024-05-03 12:00:00,137.37,137.37,136.87,137.13,12420.0,137.37,137.37,136.87,137.13,12420.0
2024-05-03 12:30:00,137.12,137.26,136.83,137.02,33181.0,137.12,137.26,136.83,137.02,33181.0
2024-05-03 13:00:00,137.14,137.22,136.93,136.96,16656.0,137.14,137.22,136.93,136.96,16656.0
2024-05-03 13:30:00,136.94,137.28,136.89,137.05,14377.0,136.94,137.28,136.89,137.05,14377.0
2024-05-03 14:00:00,137.05,137.25,136.96,136.97,42135.0,137.05,137.25,136.96,136.97,42135.0
2024-05-03 14:30:00,137.11,137.27,136.78,136.8,23022.0,137.11,137.27,136.78,136.8,23022.0
2024-05-03 15:00:00,136.86,137.09,136.75,136.96,25456.0,136.86,137.09,136.75,136.96,25456.0
2024-05-03 15:30:00,136.96,137.12,136.45,137.0,95472.0,136.96,137.12,136.45,137.0,95472.0
2024-05-06 09:30:00,138.64,139.5,137.24,138.09,74082.0,138.64,139.5,137.24,138.09,74082.0
2024-05-06 10:00:00,138.25,138.86,137.45,137.58,105520.0,138.25,138.86,137.45,137.58,105520.0
2024-05-06 10:30:00,137.59,137.79,136.4,136.41,13821.0,137.59,137.79,136.4,136.41,13821.0
2024-05-06 11:00:00,136.38,136.85,135.86,136.64,21829.0,136.38,136.85,135.86,136.64,21829.0
2024-05-06 11:30:00,136.64,137.04,136.45,136.78,19857.0,136.64,137.04,136.45,136.78,19857.0
2024-05-06 12:00:00,136.77,136.86,136.53,136.69,27701.0,136.77,136.86,136.53,136.69,27701.0
2024-05-06 12:30:00,136.65,136.89,136.45,136.62,23986.0,136.65,136.89,136.45,136.62,23986.0
2024-05-06 13:00:00,136.56,137.51,136.56,137.27,21136.0,136.56,137.51,136.56,137.27,21136.0
2024-05-06 13:30:00,137.37,137.88,137.09,137.46,7388.0,137.37,137.88,137.09,137.46,7388.0
2024-05-06 14:00:00,137.53,137.97,137.53,137.79,18481.0,137.53,137.97,137.53,137.79,18481.0
2024-05-06 14:30:00,137.81,138.23,137.47,138.06,33931.0,137.81,138.23,137.47,138.06,33931.0
2024-05-06 15:00:00,138.05,138.05,137.69,137.8,12200.0,138.05,138.05,137.69,137.8,12200.0
2024-05-06 15:30:00,137.79,138.59,137.65,137.98,120795.0,137.79,138.59,137.65,137.98,120795.0
2024-05-07 09:30:00,138.5,139.2,137.01,137.22,18600.0,138.5,139.2,137.01,137.22,18600.0
2024-05-07 10:00:00,137.24,137.42,136.65,137.0,30320.0,137.24,137.42,136.65,137.0,30320.0
2024-05-07 10:30:00,136.87,137.19,136.75,136.9,33741.0,136.87,137.19,136.75,136.9,33741.0
2024-05-07 11:00:00,136.92,137.65,136.9,137.26,17254.0,136.92,137.65,136.9,137.26,17254.0
2024-05-07 11:30:00,137.33,137.68,136.8,136.88,77193.0,137.33,137.68,136.8,136.88,77193.0
2024-05-07 12:00:00,136.81,137.36,136.37,137.11,19209.0,136.81,137.36,136.37,137.11,19209.0
2024-05-07 12:30:00,137.1,137.1,136.56,136.68,9361.0,137.1,137.1,136.56,136.68,9361.0
2024-05-07 13:00:00,136.59,137.15,136.55,136.83,23758.0,136.59,137.15,136.55,136.83,23758.0
2024-05-07 13:30:00,136.78,136.92,136.64,136.69,17759.0,136.78,136.92,136.64,136.69,17759.0
2024-05-07 14:00:00,136.77,137.27,136.77,137.26,19600.0,136.77,137.27,136.77,137.26,19600.0
2024-05-07 14:30:00,137.16,137.16,135.99,136.02,27120.0,137.16,137.16,135.99,136.02,27120.0
2024-05-07 15:00:00,136.21,136.7,136.02,136.26,35038.0,136.21,136.7,136.02,136.26,35038.0
2024-05-07 15:30:00,136.32,136.62,135.68,135.95,164512.0,136.32,136.62,135.68,135.95,164512.0
2024-05-08 09:30:00,130.0,130.1,116.03,116.04,280645.0,130.0,130.1,116.03,116.04,280645.0
2024-05-08 10:00:00,115.93,120.56,114.32,119.23,236625.0,115.93,120.56,114.32,119.23,236625.0
2024-05-08 10:30:00,119.28,120.98,117.55,118.09,237770.0,119.28,120.98,117.55,118.09,237770.0
2024-05-08 11:00:00,117.95,118.2,116.18,117.89,72082.0,117.95,118.2,116.18,117.89,72082.0
2024-05-08 11:30:00,117.54,118.47,117.38,118.01,47312.0,117.54,118.47,117.38,118.01,47312.0
2024-05-08 12:00:00,117.98,118.35,116.32,117.53,37359.0,117.98,118.35,116.32,117.53,37359.0
2024-05-08 12:30:00,117.43,120.01,117.16,119.09,51031.0,117.43,120.01,117.16,119.09,51031.0
2024-05-08 13:00:00,119.07,121.03,119.06,120.48,59485.0,119.07,121.03,119.06,120.48,59485.0
2024-05-08 13:30:00,120.41,122.72,120.05,121.87,76158.0,120.41,122.72,120.05,121.87,76158.0
2024-05-08 14:00:00,121.74,122.96,121.58,121.8,35640.0,121.74,122.96,121.58,121.8,35640.0
2024-05-08 14:30:00,121.79,122.2,120.89,121.18,25363.0,121.79,122.2,120.89,121.18,25363.0
2024-05-08 15:00:00,121.3,121.3,119.67,119.7,49564.0,121.3,121.3,119.67,119.7,49564.0
2024-05-08 15:30:00,119.74,120.4,117.65,120.07,186734.0,119.74,120.4,117.65,120.07,186734.0
2024-05-09 09:30:00,120.39,122.51,119.63,122.51,58009.0,120.39,122.51,119.63,122.51,58009.0
2024-05-09 10:00:00,122.6,123.21,121.68,122.21,24536.0,122.6,123.21,121.68,122.21,24536.0
2024-05-09 10:30:00,122.18,124.12,122.01,123.44,49088.0,122.18,124.12,122.01,123.44,49088.0
2024-05-09 11:00:00,123.3,124.42,122.99,123.22,67772.0,123.3,124.42,122.99,123.22,67772.0
2024-05-09 11:30:00,123.19,123.3,122.85,123.19,15130.0,123.19,123.3,122.85,123.19,15130.0
2024-05-09 12:00:00,123.09,123.98,122.53,123.75,17205.0,123.09,123.98,122.53,123.75,17205.0
2024-05-09 12:30:00,123.78,124.02,123.52,123.94,12318.0,123.78,124.02,123.52,123.94,12318.0
2024-05-09 13:00:00,123.91,126.45,123.59,125.64,72574.0,123.91,126.45,123.59,125.64,72574.0
2024-05-09 13:30:00,125.48,127.58,125.48,126.91,32542.0,125.48,127.58,125.48,126.91,32542.0
2024-05-09 14:00:00,126.92,127.89,126.07,126.17,27144.0,126.92,127.89,126.07,126.17,27144.0
2024-05-09 14:30:00,126.22,126.47,125.24,125.35,38069.0,126.22,126.47,125.24,125.35,38069.0
2024-05-09 15:00:00,125.34,125.77,124.0,124.0,41778.0,125.34,125.77,124.0,124.0,41778.0
2024-05-09 15:30:00,124.02,124.86,122.69,124.11,192429.0,124.02,124.86,122.69,124.11,192429.0
2024-05-10 09:30:00,123.61,124.9,122.69,122.69,25097.0,123.61,124.9,122.69,122.69,25097.0
2024-05-10 10:00:00,122.43,122.43,120.63,121.55,28906.0,122.43,122.43,120.63,121.55,28906.0
2024-05-10 10:30:00,121.42,121.42,120.58,121.01,10252.0,121.42,121.42,120.58,121.01,10252.0
2024-05-10 11:00:00,121.32,121.87,121.15,121.26,10780.0,121.32,121.87,121.15,121.26,10780.0
2024-05-10 11:30:00,121.34,121.35,120.28,120.37,17991.0,121.34,121.35,120.28,120.37,17991.0
2024-05-10 12:00:00,120.39,120.6,119.57,120.22,10461.0,120.39,120.6,119.57,120.22,10461.0
2024-05-10 12:30:00,120.17,120.73,120.17,120.44,7526.0,120.17,120.73,120.17,120.44,7526.0
2024-05-10 13:00:00,120.41,120.67,120.15,120.33,4554.0,120.41,120.67,120.15,120.33,4554.0
2024-05-10 13:30:00,120.41,121.3,120.17,121.25,24783.0,120.41,121.3,120.17,121.25,24783.0
2024-05-10 14:00:00,121.16,121.41,120.67,120.73,36674.0,121.16,121.41,120.67,120.73,36674.0
2024-05-10 14:30:00,120.66,121.18,120.39,120.99,35558.0,120.66,121.18,120.39,120.99,35558.0
2024-05-10 15:00:00,121.02,122.0,120.44,121.44,72890.0,121.02,122.0,120.44,121.44,72890.0
2024-05-10 15:30:00,121.38,122.38,121.38,121.67,60535.0,121.38,122.38,121.38,121.67,60535.0
2024-05-13 09:30:00,121.86,123.06,121.69,122.02,28496.0,121.86,123.06,121.69,122.02,28496.0
2024-05-13 10:00:00,121.9,122.28,120.49,121.78,25390.0,121.9,122.28,120.49,121.78,25390.0
2024-05-13 10:30:00,121.66,122.09,120.88,120.95,7497.0,121.66,122.09,120.88,120.95,7497.0
2024-05-13 11:00:00,120.77,121.29,120.33,120.67,6284.0,120.77,121.29,120.33,120.67,6284.0
2024-05-13 11:30:00,120.43,120.52,119.96,120.42,11355.0,120.43,120.52,119.96,120.42,11355.0
2024-05-13 12:00:00,120.53,120.95,119.82,120.22,18988.0,120.53,120.95,119.82,120.22,18988.0
2024-05-13 12:30:00,120.23,120.42,119.54,119.54,8809.0,120.23,120.42,119.54,119.54,8809.0
2024-05-13 13:00:00,119.55,119.72,119.29,119.46,11035.0,119.55,119.72,119.29,119.46,11035.0
2024-05-13 13:30:00,119.45,119.59,118.64,118.68,14644.0,119.45,119.59,118.64,118.68,14644.0
2024-05-13 14:00:00,118.65,118.67,118.08,118.22,28449.0,118.65,118.67,118.08,118.22,28449.0
2024-05-13 14:30:00,118.14,118.29,117.48,117.5,20264.0,118.14,118.29,117.48,117.5,20264.0
2024-05-13 15:00:00,117.58,117.99,117.0,117.03,50218.0,117.58,117.99,117.0,117.03,50218.0
2024-05-13 15:30:00,116.98,117.51,116.0,116.13,123527.0,116.98,117.51,116.0,116.13,123527.0
2024-05-14 09:30:00,116.39,117.61,115.7,116.37,22963.0,116.39,117.61,115.7,116.37,22963.0
2024-05-14 10:00:00,116.59,117.49,116.49,117.04,18899.0,116.59,117.49,116.49,117.04,18899.0
2024-05-14 10:30:00,117.2,117.37,116.66,117.21,27102.0,117.2,117.37,116.66,117.21,27102.0
2024-05-14 11:00:00,117.19,117.65,116.78,117.09,36150.0,117.19,117.65,116.78,117.09,36150.0
2024-05-14 11:30:00,116.97,117.04,116.45,116.45,13275.0,116.97,117.04,116.45,116.45,13275.0
2024-05-14 12:00:00,116.41,116.48,116.09,116.2,9266.0,116.41,116.48,116.09,116.2,9266.0
2024-05-14 12:30:00,116.2,116.38,116.03,116.09,9024.0,116.2,116.38,116.03,116.09,9024.0
2024-05-14 13:00:00,116.23,116.47,115.99,116.34,8423.0,116.23,116.47,115.99,116.34,8423.0
2024-05-14 13:30:00,116.33,116.51,115.98,116.34,19738.0,116.33,116.51,115.98,116.34,19738.0
2024-05-14 14:00:00,116.28,116.46,116.08,116.3,18097.0,116.28,116.46,116.08,116.3,18097.0
2024-05-14 14:30:00,116.4,116.44,116.0,116.16,13201.0,116.4,116.44,116.0,116.16,13201.0
2024-05-14 15:00:00,116.14,116.14,115.37,115.79,28582.0,116.14,116.14,115.37,115.79,28582.0
2024-05-14 15:30:00,115.73,115.9,115.12,115.23,94491.0,115.73,115.9,115.12,115.23,94491.0
2024-05-15 09:30:00,115.9,116.21,113.13,113.44,38993.0,115.9,116.21,113.13,113.44,38993.0
2024-05-15 10:00:00,113.31,114.58,112.85,114.45,32093.0,113.31,114.58,112.85,114.45,32093.0
2024-05-15 10:30:00,114.52,115.32,114.47,115.2,27256.0,114.52,115.32,114.47,115.2,27256.0
2024-05-15 11:00:00,115.2,115.33,114.86,115.01,31127.0,115.2,115.33,114.86,115.01,31127.0
2024-05-15 11:30:00,114.95,115.25,114.53,114.63,26485.0,114.95,115.25,114.53,114.63,26485.0
2024-05-15 12:00:00,114.65,116.08,114.51,116.0,50151.0,114.65,116.08,114.51,116.0,50151.0
2024-05-15 12:30:00,115.98,117.69,115.88,117.16,50551.0,115.98,117.69,115.88,117.16,50551.0
2024-05-15 13:00:00,117.12,117.2,116.42,116.66,35608.0,117.12,117.2,116.42,116.66,35608.0
2024-05-15 13:30:00,116.66,117.35,116.42,116.7,59188.0,116.66,117.35,116.42,116.7,59188.0
2024-05-15 14:00:00,116.76,117.33,116.57,116.7,42575.0,116.76,117.33,116.57,116.7,42575.0
2024-05-15 14:30:00,116.69,117.04,116.29,116.73,39305.0,116.69,117.04,116.29,116.73,39305.0
2024-05-15 15:00:00,116.65,116.94,115.69,115.69,32172.0,116.65,116.94,115.69,115.69,32172.0
2024-05-15 15:30:00,115.7,117.18,115.7,116.15,138726.0,115.7,117.18,115.7,116.15,138726.0
2024-05-16 09:30:00,115.73,117.01,115.6,116.77,16823.0,115.73,117.01,115.6,116.77,16823.0
2024-05-16 10:00:00,116.53,116.91,116.16,116.56,47048.0,116.53,116.91,116.16,116.56,47048.0
2024-05-16 10:30:00,116.59,118.5,116.37,118.11,130327.0,116.59,118.5,116.37,118.11,130327.0
2024-05-16 11:00:00,118.16,119.17,117.87,119.04,19466.0,118.16,119.17,117.87,119.04,19466.0
2024-05-16 11:30:00,119.03,119.37,115.75,119.0,732516.0,119.03,119.37,115.75,119.0,732516.0
2024-05-16 12:00:00,119.0,119.12,118.71,118.99,17950.0,119.0,119.12,118.71,118.99,17950.0
2024-05-16 12:30:00,119.02,119.05,118.66,118.66,10546.0,119.02,119.05,118.66,118.66,10546.0
2024-05-16 13:00:00,118.69,118.87,118.41,118.8,10054.0,118.69,118.87,118.41,118.8,10054.0
2024-05-16 13:30:00,118.83,119.03,118.65,118.86,13660.0,118.83,119.03,118.65,118.86,13660.0
2024-05-16 14:00:00,118.86,118.89,118.57,118.78,7357.0,118.86,118.89,118.57,118.78,7357.0
2024-05-16 14:30:00,118.7,118.92,118.61,118.76,8223.0,118.7,118.92,118.61,118.76,8223.0
2024-05-16 15:00:00,118.8,121.17,118.62,120.99,87765.0,118.8,121.17,118.62,120.99,87765.0
2024-05-16 15:30:00,121.01,121.16,120.39,120.61,93417.0,121.01,121.16,120.39,120.61,93417.0
2024-05-17 09:30:00,120.7,120.7,119.5,120.4,21759.0,120.7,120.7,119.5,120.4,21759.0
2024-05-17 10:00:00,120.25,121.13,119.95,120.93,24530.0,120.25,121.13,119.95,120.93,24530.0
2024-05-17 10:30:00,120.98,121.7,120.96,121.25,41983.0,120.98,121.7,120.96,121.25,41983.0
2024-05-17 11:00:00,121.29,121.96,121.0,121.88,21194.0,121.29,121.96,121.0,121.88,21194.0
2024-05-17 11:30:00,121.85,121.89,121.28,121.89,30435.0,121.85,121.89,121.28,121.89,30435.0
2024-05-17 12:00:00,121.92,122.47,121.75,121.88,23082.0,121.92,122.47,121.75,121.88,23082.0
2024-05-17 12:30:00,121.9,122.5,121.83,122.43,13306.0,121.9,122.5,121.83,122.43,13306.0
2024-05-17 13:00:00,122.45,123.05,122.36,123.05,26709.0,122.45,123.05,122.36,123.05,26709.0
2024-05-17 13:30:00,123.03,123.03,122.47,122.48,24753.0,123.03,123.03,122.47,122.48,24753.0
2024-05-17 14:00:00,122.48,122.74,121.9,122.56,33859.0,122.48,122.74,121.9,122.56,33859.0
2024-05-17 14:30:00,122.55,122.94,122.39,122.64,44091.0,122.55,122.94,122.39,122.64,44091.0
2024-05-17 15:00:00,122.69,123.72,122.6,123.71,105249.0,122.69,123.72,122.6,123.71,105249.0
2024-05-17 15:30:00,123.65,124.45,123.48,123.97,279558.0,123.65,124.45,123.48,123.97,279558.0
2024-05-20 09:30:00,124.1,125.46,122.36,125.29,34528.0,124.1,125.46,122.36,125.29,34528.0
2024-05-20 10:00:00,125.32,126.14,124.52,125.96,37246.0,125.32,126.14,124.52,125.96,37246.0
2024-05-20 10:30:00,125.96,127.27,125.93,127.12,24677.0,125.96,127.27,125.93,127.12,24677.0
2024-05-20 11:00:00,127.1,127.62,126.72,126.89,18528.0,127.1,127.62,126.72,126.89,18528.0
2024-05-20 11:30:00,126.94,127.24,126.57,126.95,12597.0,126.94,127.24,126.57,126.95,12597.0
2024-05-20 12:00:00,127.07,127.07,126.54,126.68,11418.0,127.07,127.07,126.54,126.68,11418.0
2024-05-20 12:30:00,126.62,127.42,126.59,127.29,19080.0,126.62,127.42,126.59,127.29,19080.0
2024-05-20 13:00:00,127.32,127.51,127.01,127.09,22971.0,127.32,127.51,127.01,127.09,22971.0
2024-05-20 13:30:00,127.09,127.09,126.17,126.99,19688.0,127.09,127.09,126.17,126.99,19688.0
2024-05-20 14:00:00,126.98,127.06,125.82,125.84,18232.0,126.98,127.06,125.82,125.84,18232.0
2024-05-20 14:30:00,125.82,126.24,125.43,126.23,18715.0,125.82,126.24,125.43,126.23,18715.0
2024-05-20 15:00:00,126.23,126.73,126.18,126.35,18524.0,126.23,126.73,126.18,126.35,18524.0
2024-05-20 15:30:00,126.41,127.14,126.19,126.64,127090.0,126.41,127.14,126.19,126.64,127090.0
2024-05-21 09:30:00,126.28,126.56,125.0,125.1,8294.0,126.28,126.56,125.0,125.1,8294.0
2024-05-21 10:00:00,125.21,125.9,125.0,125.28,14520.0,125.21,125.9,125.0,125.28,14520.0
2024-05-21 10:30:00,125.25,126.09,124.88,124.88,9731.0,125.25,126.09,124.88,124.88,9731.0
2024-05-21 11:00:00,124.77,124.86,124.47,124.79,20148.0,124.77,124.86,124.47,124.79,20148.0
2024-05-21 11:30:00,124.77,125.04,124.31,124.9,17146.0,124.77,125.04,124.31,124.9,17146.0
2024-05-21 12:00:00,124.85,125.33,124.82,124.88,18397.0,124.85,125.33,124.82,124.88,18397.0
2024-05-21 12:30:00,124.9,125.03,124.74,124.93,15605.0,124.9,125.03,124.74,124.93,15605.0
2024-05-21 13:00:00,124.88,124.93,124.05,124.15,30657.0,124.88,124.93,124.05,124.15,30657.0
2024-05-21 13:30:00,124.01,124.18,123.16,124.13,24548.0,124.01,124.18,123.16,124.13,24548.0
2024-05-21 14:00:00,124.14,124.62,124.14,124.24,10963.0,124.14,124.62,124.14,124.24,10963.0
2024-05-21 14:30:00,124.24,124.41,124.06,124.26,17978.0,124.24,124.41,124.06,124.26,17978.0
2024-05-21 15:00:00,124.28,124.52,123.91,124.07,16374.0,124.28,124.52,123.91,124.07,16374.0
2024-05-21 15:30:00,124.02,125.36,124.02,124.53,78387.0,124.02,125.36,124.02,124.53,78387.0
2024-05-22 09:30:00,124.63,125.36,123.98,124.65,14643.0,124.63,125.36,123.98,124.65,14643.0
2024-05-22 10:00:00,124.61,125.31,124.51,125.31,11882.0,124.61,125.31,124.51,125.31,11882.0
2024-05-22 10:30:00,125.3,126.27,125.21,125.86,15097.0,125.3,126.27,125.21,125.86,15097.0
2024-05-22 11:00:00,126.07,126.39,125.91,126.27,8992.0,126.07,126.39,125.91,126.27,8992.0
2024-05-22 11:30:00,126.26,126.39,125.54,125.86,7189.0,126.26,126.39,125.54,125.86,7189.0
2024-05-22 12:00:00,125.74,126.44,125.74,126.31,5162.0,125.74,126.44,125.74,126.31,5162.0
2024-05-22 12:30:00,126.41,126.52,126.09,126.4,6005.0,126.41,126.52,126.09,126.4,6005.0
2024-05-22 13:00:00,126.45,127.03,126.27,126.74,7612.0,126.45,127.03,126.27,126.74,7612.0
2024-05-22 13:30:00,126.75,127.22,126.72,127.21,3556.0,126.75,127.22,126.72,127.21,3556.0
2024-05-22 14:00:00,127.13,127.19,126.5,126.52,6809.0,127.13,127.19,126.5,126.52,6809.0
2024-05-22 14:30:00,126.66,127.3,126.65,126.98,8542.0,126.66,127.3,126.65,126.98,8542.0
2024-05-22 15:00:00,126.89,127.06,126.56,126.87,11258.0,126.89,127.06,126.56,126.87,11258.0
2024-05-22 15:30:00,126.84,127.19,126.42,126.56,36342.0,126.84,127.19,126.42,126.56,36342.0
2024-05-23 09:30:00,127.27,127.27,125.61,125.68,5094.0,127.27,127.27,125.61,125.68,5094.0
2024-05-23 10:00:00,125.77,127.27,125.58,127.16,11301.0,125.77,127.27,125.58,127.16,11301.0
2024-05-23 10:30:00,127.08,127.17,126.51,126.73,10882.0,127.08,127.17,126.51,126.73,10882.0
2024-05-23 11:00:00,126.7,126.99,126.55,126.87,3485.0,126.7,126.99,126.55,126.87,3485.0
2024-05-23 11:30:00,126.9,126.96,126.56,126.68,4673.0,126.9,126.96,126.56,126.68,4673.0
2024-05-23 12:00:00,126.77,127.12,126.72,126.86,7576.0,126.77,127.12,126.72,126.86,7576.0
2024-05-23 12:30:00,126.78,127.07,125.87,126.27,34995.0,126.78,127.07,125.87,126.27,34995.0
2024-05-23 13:00:00,126.27,126.52,126.03,126.11,6174.0,126.27,126.52,126.03,126.11,6174.0
2024-05-23 13:30:00,125.95,125.95,125.25,125.25,5450.0,125.95,125.95,125.25,125.25,5450.0
2024-05-23 14:00:00,125.25,125.46,124.82,124.84,9191.0,125.25,125.46,124.82,124.84,9191.0
2024-05-23 14:30:00,124.75,125.33,124.59,124.64,13640.0,124.75,125.33,124.59,124.64,13640.0
2024-05-23 15:00:00,124.71,125.11,124.71,125.11,12738.0,124.71,125.11,124.71,125.11,12738.0
2024-05-23 15:30:00,125.12,125.34,124.48,124.83,42328.0,125.12,125.34,124.48,124.83,42328.0
2024-05-24 09:30:00,125.15,126.09,124.63,125.69,9174.0,125.15,126.09,124.63,125.69,9174.0
2024-05-24 10:00:00,125.86,126.79,125.78,126.63,2512.0,125.86,126.79,125.78,126.63,2512.0
2024-05-24 10:30:00,126.75,127.12,126.44,127.12,6624.0,126.75,127.12,126.44,127.12,6624.0
2024-05-24 11:00:00,126.96,127.08,126.31,126.46,11959.0,126.96,127.08,126.31,126.46,11959.0
2024-05-24 11:30:00,126.49,127.03,126.49,127.02,22928.0,126.49,127.03,126.49,127.02,22928.0
2024-05-24 12:00:00,126.95,127.34,126.9,127.3,6505.0,126.95,127.34,126.9,127.3,6505.0
2024-05-24 12:30:00,127.32,127.45,127.2,127.2,4600.0,127.32,127.45,127.2,127.2,4600.0
2024-05-24 13:00:00,127.02,127.18,126.58,126.78,7750.0,127.02,127.18,126.58,126.78,7750.0
2024-05-24 13:30:00,126.71,126.94,126.7,126.94,3150.0,126.71,126.94,126.7,126.94,3150.0
2024-05-24 14:00:00,126.92,126.95,126.62,126.63,5195.0,126.92,126.95,126.62,126.63,5195.0
2024-05-24 14:30:00,126.65,126.69,126.03,126.19,4532.0,126.65,126.69,126.03,126.19,4532.0
2024-05-24 15:00:00,126.25,126.49,126.05,126.49,5830.0,126.25,126.49,126.05,126.49,5830.0
2024-05-24 15:30:00,126.51,127.1,126.51,126.95,38770.0,126.51,127.1,126.51,126.95,38770.0
2024-05-28 09:30:00,127.0,128.13,125.99,127.62,19873.0,127.0,128.13,125.99,127.62,19873.0
2024-05-28 10:00:00,127.8,128.75,127.67,128.63,8876.0,127.8,128.75,127.67,128.63,8876.0
2024-05-28 10:30:00,128.61,128.63,127.63,127.78,9483.0,128.61,128.63,127.63,127.78,9483.0
2024-05-28 11:00:00,127.77,127.84,127.15,127.15,6426.0,127.77,127.84,127.15,127.15,6426.0
2024-05-28 11:30:00,127.16,128.09,127.15,127.67,9565.0,127.16,128.09,127.15,127.67,9565.0
2024-05-28 12:00:00,127.65,128.12,127.55,127.89,3319.0,127.65,128.12,127.55,127.89,3319.0
2024-05-28 12:30:00,127.84,128.23,127.83,127.95,8612.0,127.84,128.23,127.83,127.95,8612.0
2024-05-28 13:00:00,127.94,127.95,127.37,127.4,12872.0,127.94,127.95,127.37,127.4,12872.0
2024-05-28 13:30:00,127.38,127.43,127.0,127.17,7543.0,127.38,127.43,127.0,127.17,7543.0
2024-05-28 14:00:00,127.24,127.47,127.0,127.15,12270.0,127.24,127.47,127.0,127.15,12270.0
2024-05-28 14:30:00,127.13,127.18,126.83,126.83,8874.0,127.13,127.18,126.83,126.83,8874.0
2024-05-28 15:00:00,126.89,127.41,126.88,127.41,9348.0,126.89,127.41,126.88,127.41,9348.0
2024-05-28 15:30:00,127.37,127.86,127.02,127.25,47184.0,127.37,127.86,127.02,127.25,47184.0
2024-05-29 09:30:00,126.11,126.93,125.01,126.03,16910.0,126.11,126.93,125.01,126.03,16910.0
2024-05-29 10:00:00,126.03,127.31,126.03,127.2,14674.0,126.03,127.31,126.03,127.2,14674.0
2024-05-29 10:30:00,127.09,127.14,125.39,125.86,20749.0,127.09,127.14,125.39,125.86,20749.0
2024-05-29 11:00:00,125.86,125.86,125.31,125.66,10144.0,125.86,125.86,125.31,125.66,10144.0
2024-05-29 11:30:00,125.57,125.76,125.23,125.23,13054.0,125.57,125.76,125.23,125.23,13054.0
2024-05-29 12:00:00,125.16,125.57,124.89,125.53,11173.0,125.16,125.57,124.89,125.53,11173.0
2024-05-29 12:30:00,125.57,126.03,125.57,125.73,12053.0,125.57,126.03,125.57,125.73,12053.0
2024-05-29 13:00:00,125.82,125.82,125.23,125.73,16130.0,125.82,125.82,125.23,125.73,16130.0
2024-05-29 13:30:00,125.73,125.98,125.64,125.72,11790.0,125.73,125.98,125.64,125.72,11790.0
2024-05-29 14:00:00,125.64,126.16,125.62,125.99,13001.0,125.64,126.16,125.62,125.99,13001.0
2024-05-29 14:30:00,126.01,126.38,125.89,126.32,12141.0,126.01,126.38,125.89,126.32,12141.0
2024-05-29 15:00:00,126.3,126.36,126.0,126.3,17454.0,126.3,126.36,126.0,126.3,17454.0
2024-05-29 15:30:00,126.31,127.13,126.05,126.89,96671.0,126.31,127.13,126.05,126.89,96671.0
2024-05-30 09:30:00,127.47,130.01,127.04,129.87,15661.0,127.47,130.01,127.04,129.87,15661.0
2024-05-30 10:00:00,129.72,130.15,129.4,130.05,5066.0,129.72,130.15,129.4,130.05,5066.0
2024-05-30 10:30:00,130.27,130.68,129.76,129.81,21065.0,130.27,130.68,129.76,129.81,21065.0
2024-05-30 11:00:00,129.72,130.14,129.33,129.46,7430.0,129.72,130.14,129.33,129.46,7430.0
2024-05-30 11:30:00,129.5,129.71,129.39,129.69,4741.0,129.5,129.71,129.39,129.69,4741.0
2024-05-30 12:00:00,129.72,129.76,128.16,128.16,8705.0,129.72,129.76,128.16,128.16,8705.0
2024-05-30 12:30:00,128.22,128.46,127.89,127.89,10637.0,128.22,128.46,127.89,127.89,10637.0
2024-05-30 13:00:00,127.88,128.07,127.39,127.65,5947.0,127.88,128.07,127.39,127.65,5947.0
2024-05-30 13:30:00,127.75,127.76,127.25,127.33,7212.0,127.75,127.76,127.25,127.33,7212.0
2024-05-30 14:00:00,127.32,127.41,127.03,127.05,7833.0,127.32,127.41,127.03,127.05,7833.0
2024-05-30 14:30:00,127.09,127.11,126.96,127.06,7424.0,127.09,127.11,126.96,127.06,7424.0
2024-05-30 15:00:00,127.02,127.02,126.45,126.62,17464.0,127.02,127.02,126.45,126.62,17464.0
2024-05-30 15:30:00,126.62,126.74,126.01,126.13,71175.0,126.62,126.74,126.01,126.13,71175.0
2024-05-31 09:30:00,126.5,127.25,125.75,126.0,9831.0,126.5,127.25,125.75,126.0,9831.0
2024-05-31 10:00:00,125.86,125.86,124.64,125.2,20644.0,125.86,125.86,124.64,125.2,20644.0
2024-05-31 10:30:00,125.09,125.33,124.23,124.5,10775.0,125.09,125.33,124.23,124.5,10775.0
2024-05-31 11:00:00,124.5,124.7,124.03,124.47,15268.0,124.5,124.7,124.03,124.47,15268.0
2024-05-31 11:30:00,124.54,124.81,124.29,124.44,17555.0,124.54,124.81,124.29,124.44,17555.0
2024-05-31 12:00:00,124.31,124.32,123.83,124.06,8348.0,124.31,124.32,123.83,124.06,8348.0
2024-05-31 12:30:00,124.06,124.42,123.92,124.29,15278.0,124.06,124.42,123.92,124.29,15278.0
2024-05-31 13:00:00,124.29,124.42,124.2,124.32,11998.0,124.29,124.42,124.2,124.32,11998.0
2024-05-31 13:30:00,124.35,124.37,123.8,123.96,15765.0,124.35,124.37,123.8,123.96,15765.0
2024-05-31 14:00:00,123.93,123.99,123.6,123.72,9949.0,123.93,123.99,123.6,123.72,9949.0
2024-05-31 14:30:00,123.72,123.95,123.48,123.76,18162.0,123.72,123.95,123.48,123.76,18162.0
2024-05-31 15:00:00,123.76,123.94,123.45,123.66,22535.0,123.76,123.94,123.45,123.66,22535.0
2024-05-31 15:30:00,123.65,125.16,123.64,124.4,149618.0,123.65,125.16,123.64,124.4,149618.0
2024-06-03 09:30:00,125.53,129.0,125.12,128.68,44576.0,125.53,129.0,125.12,128.68,44576.0
2024-06-03 10:00:00,128.72,128.81,127.67,127.67,9494.0,128.72,128.81,127.67,127.67,9494.0
2024-06-03 10:30:00,127.62,129.56,127.62,128.8,11731.0,127.62,129.56,127.62,128.8,11731.0
2024-06-03 11:00:00,128.94,130.0,128.93,129.92,13713.0,128.94,130.0,128.93,129.92,13713.0
2024-06-03 11:30:00,130.0,130.33,129.58,129.7,9609.0,130.0,130.33,129.58,129.7,9609.0
2024-06-03 12:00:00,129.73,129.84,127.88,127.88,11167.0,129.73,129.84,127.88,127.88,11167.0
2024-06-03 12:30:00,127.84,128.0,127.3,127.67,14762.0,127.84,128.0,127.3,127.67,14762.0
2024-06-03 13:00:00,127.63,127.63,127.15,127.3,7802.0,127.63,127.63,127.15,127.3,7802.0
2024-06-03 13:30:00,127.27,128.01,127.2,127.91,24137.0,127.27,128.01,127.2,127.91,24137.0
2024-06-03 14:00:00,127.98,128.41,127.81,128.19,7322.0,127.98,128.41,127.81,128.19,7322.0
2024-06-03 14:30:00,128.16,128.42,126.97,127.14,18884.0,128.16,128.42,126.97,127.14,18884.0
2024-06-03 15:00:00,127.24,128.19,127.0,127.99,18095.0,127.24,128.19,127.0,127.99,18095.0
2024-06-03 15:30:00,128.03,128.55,127.42,128.2,68164.0,128.03,128.55,127.42,128.2,68164.0
2024-06-04 09:30:00,128.61,129.07,127.51,128.83,8271.0,128.61,129.07,127.51,128.83,8271.0
2024-06-04 10:00:00,129.18,130.42,128.85,129.94,22148.0,129.18,130.42,128.85,129.94,22148.0
2024-06-04 10:30:00,130.04,130.04,127.85,128.28,19410.0,130.04,130.04,127.85,128.28,19410.0
2024-06-04 11:00:00,128.14,128.89,128.02,128.74,16447.0,128.14,128.89,128.02,128.74,16447.0
2024-06-04 11:30:00,128.73,128.9,128.13,128.89,5915.0,128.73,128.9,128.13,128.89,5915.0
2024-06-04 12:00:00,128.78,129.38,128.65,129.37,4982.0,128.78,129.38,128.65,129.37,4982.0
2024-06-04 12:30:00,129.27,129.41,128.87,129.22,7025.0,129.27,129.41,128.87,129.22,7025.0
2024-06-04 13:00:00,129.21,129.49,129.2,129.49,4912.0,129.21,129.49,129.2,129.49,4912.0
2024-06-04 13:30:00,129.56,129.67,129.4,129.67,5793.0,129.56,129.67,129.4,129.67,5793.0
2024-06-04 14:00:00,129.69,130.22,129.53,130.21,9653.0,129.69,130.22,129.53,130.21,9653.0
2024-06-04 14:30:00,130.12,130.12,129.36,129.59,14690.0,130.12,130.12,129.36,129.59,14690.0
2024-06-04 15:00:00,129.63,129.69,129.4,129.51,9271.0,129.63,129.69,129.4,129.51,9271.0
2024-06-04 15:30:00,129.53,130.38,129.34,129.97,71314.0,129.53,130.38,129.34,129.97,71314.0
2024-06-05 09:30:00,130.0,131.02,128.14,128.33,8337.0,130.0,131.02,128.14,128.33,8337.0
2024-06-05 10:00:00,128.29,128.34,126.79,127.41,40499.0,128.29,128.34,126.79,127.41,40499.0
2024-06-05 10:30:00,127.42,127.89,126.94,127.86,25576.0,127.42,127.89,126.94,127.86,25576.0
2024-06-05 11:00:00,127.93,128.11,126.53,126.53,11261.0,127.93,128.11,126.53,126.53,11261.0
2024-06-05 11:30:00,126.69,127.01,125.6,125.7,16560.0,126.69,127.01,125.6,125.7,16560.0
2024-06-05 12:00:00,125.77,125.77,124.75,124.75,20730.0,125.77,125.77,124.75,124.75,20730.0
2024-06-05 12:30:00,124.91,125.03,123.35,123.42,29062.0,124.91,125.03,123.35,123.42,29062.0
2024-06-05 13:00:00,123.3,124.74,123.0,123.06,15387.0,123.3,124.74,123.0,123.06,15387.0
2024-06-05 13:30:00,123.15,124.53,122.9,124.5,36301.0,123.15,124.53,122.9,124.5,36301.0
2024-06-05 14:00:00,124.5,125.0,124.12,124.63,53589.0,124.5,125.0,124.12,124.63,53589.0
2024-06-05 14:30:00,124.71,125.33,124.51,124.53,19889.0,124.71,125.33,124.51,124.53,19889.0
2024-06-05 15:00:00,124.42,125.16,124.19,124.56,25429.0,124.42,125.16,124.19,124.56,25429.0
2024-06-05 15:30:00,124.63,125.39,124.53,124.63,127102.0,124.63,125.39,124.53,124.63,127102.0
2024-06-06 09:30:00,123.46,124.68,115.51,117.11,113987.0,123.46,124.68,115.51,117.11,113987.0
2024-06-06 10:00:00,117.24,119.98,114.46,119.54,92889.0,117.24,119.98,114.46,119.54,92889.0
2024-06-06 10:30:00,120.05,120.35,118.38,118.71,37847.0,120.05,120.35,118.38,118.71,37847.0
2024-06-06 11:00:00,118.91,119.67,118.88,119.35,27205.0,118.91,119.67,118.88,119.35,27205.0
2024-06-06 11:30:00,119.23,121.1,119.23,120.87,19523.0,119.23,121.1,119.23,120.87,19523.0
2024-06-06 12:00:00,120.72,120.9,120.2,120.82,7896.0,120.72,120.9,120.2,120.82,7896.0
2024-06-06 12:30:00,120.85,121.06,120.64,120.79,8485.0,120.85,121.06,120.64,120.79,8485.0
2024-06-06 13:00:00,120.7,121.64,120.63,121.0,10518.0,120.7,121.64,120.63,121.0,10518.0
2024-06-06 13:30:00,121.12,122.77,121.12,122.55,18557.0,121.12,122.77,121.12,122.55,18557.0
2024-06-06 14:00:00,122.63,122.87,122.4,122.8,10437.0,122.63,122.87,122.4,122.8,10437.0
2024-06-06 14:30:00,122.73,123.52,122.66,123.52,22073.0,122.73,123.52,122.66,123.52,22073.0
2024-06-06 15:00:00,123.48,124.3,123.3,124.19,46288.0,123.48,124.3,123.3,124.19,46288.0
2024-06-06 15:30:00,124.19,125.53,124.08,124.79,110528.0,124.19,125.53,124.08,124.79,110528.0
2024-06-07 09:30:00,124.92,126.0,124.73,125.62,29475.0,124.92,126.0,124.73,125.62,29475.0
2024-06-07 10:00:00,125.76,127.24,124.81,127.03,22478.0,125.76,127.24,124.81,127.03,22478.0
2024-06-07 10:30:00,127.05,127.05,125.82,125.98,37728.0,127.05,127.05,125.82,125.98,37728.0
2024-06-07 11:00:00,126.02,126.47,125.39,125.62,13317.0,126.02,126.47,125.39,125.62,13317.0
2024-06-07 11:30:00,125.95,126.52,125.85,126.2,6880.0,125.95,126.52,125.85,126.2,6880.0
2024-06-07 12:00:00,126.17,126.32,125.93,126.2,3234.0,126.17,126.32,125.93,126.2,3234.0
2024-06-07 12:30:00,126.21,126.5,125.98,126.25,4035.0,126.21,126.5,125.98,126.25,4035.0
2024-06-07 13:00:00,126.24,126.5,126.1,126.2,6037.0,126.24,126.5,126.1,126.2,6037.0
2024-06-07 13:30:00,126.19,126.39,126.13,126.39,3615.0,126.19,126.39,126.13,126.39,3615.0
2024-06-07 14:00:00,126.31,126.75,126.1,126.29,22489.0,126.31,126.75,126.1,126.29,22489.0
2024-06-07 14:30:00,126.14,126.26,125.73,125.97,6436.0,126.14,126.26,125.73,125.97,6436.0
2024-06-07 15:00:00,125.86,126.08,124.9,125.27,35697.0,125.86,126.08,124.9,125.27,35697.0
2024-06-07 15:30:00,125.22,125.67,124.62,125.41,76036.0,125.22,125.67,124.62,125.41,76036.0
2024-06-10 09:30:00,124.1,124.8,123.07,124.33,19551.0,124.1,124.8,123.07,124.33,19551.0
2024-06-10 10:00:00,124.32,126.87,124.32,126.18,9277.0,124.32,126.87,124.32,126.18,9277.0
2024-06-10 10:30:00,126.37,126.89,125.9,125.9,14911.0,126.37,126.89,125.9,125.9,14911.0
2024-06-10 11:00:00,125.9,126.08,125.25,125.69,6160.0,125.9,126.08,125.25,125.69,6160.0
2024-06-10 11:30:00,125.81,126.17,125.68,125.86,7073.0,125.81,126.17,125.68,125.86,7073.0
2024-06-10 12:00:00,125.73,126.84,125.61,126.84,5851.0,125.73,126.84,125.61,126.84,5851.0
2024-06-10 12:30:00,126.91,127.16,126.56,126.77,6317.0,126.91,127.16,126.56,126.77,6317.0
2024-06-10 13:00:00,126.63,126.75,126.32,126.66,4650.0,126.63,126.75,126.32,126.66,4650.0
2024-06-10 13:30:00,126.73,127.18,126.71,126.99,5266.0,126.73,127.18,126.71,126.99,5266.0
2024-06-10 14:00:00,126.98,126.98,126.74,126.92,6565.0,126.98,126.98,126.74,126.92,6565.0
2024-06-10 14:30:00,126.88,127.21,126.85,127.12,6088.0,126.88,127.21,126.85,127.12,6088.0
2024-06-10 15:00:00,127.11,127.22,126.29,126.77,11762.0,127.11,127.22,126.29,126.77,11762.0
2024-06-10 15:30:00,126.84,127.29,126.36,127.22,76694.0,126.84,127.29,126.36,127.22,76694.0
2024-06-11 09:30:00,126.49,126.6,123.75,123.8,17017.0,126.49,126.6,123.75,123.8,17017.0
2024-06-11 10:00:00,123.6,124.77,123.5,123.61,21826.0,123.6,124.77,123.5,123.61,21826.0
2024-06-11 10:30:00,123.67,124.72,123.66,124.13,18320.0,123.67,124.72,123.66,124.13,18320.0
2024-06-11 11:00:00,124.13,124.19,123.22,123.42,12092.0,124.13,124.19,123.22,123.42,12092.0
2024-06-11 11:30:00,123.31,123.83,122.9,123.62,9148.0,123.31,123.83,122.9,123.62,9148.0
2024-06-11 12:00:00,123.48,124.59,123.42,124.59,10896.0,123.48,124.59,123.42,124.59,10896.0
2024-06-11 12:30:00,124.55,124.99,124.34,124.34,12444.0,124.55,124.99,124.34,124.34,12444.0
2024-06-11 13:00:00,124.23,124.81,124.06,124.41,8596.0,124.23,124.81,124.06,124.41,8596.0
2024-06-11 13:30:00,124.43,124.9,124.31,124.71,5814.0,124.43,124.9,124.31,124.71,5814.0
2024-06-11 14:00:00,124.6,124.82,123.9,124.77,5637.0,124.6,124.82,123.9,124.77,5637.0
2024-06-11 14:30:00,124.62,124.81,124.21,124.26,14002.0,124.62,124.81,124.21,124.26,14002.0
2024-06-11 15:00:00,124.21,124.64,124.09,124.09,10332.0,124.21,124.64,124.09,124.09,10332.0
2024-06-11 15:30:00,124.09,124.43,123.69,124.25,72066.0,124.09,124.43,123.69,124.25,72066.0
2024-06-12 09:30:00,124.68,128.0,124.29,127.48,98331.0,124.68,128.0,124.29,127.48,98331.0
2024-06-12 10:00:00,127.47,127.68,126.34,127.16,29399.0,127.47,127.68,126.34,127.16,29399.0
2024-06-12 10:30:00,127.3,127.3,126.44,126.76,25815.0,127.3,127.3,126.44,126.76,25815.0
2024-06-12 11:00:00,127.0,128.28,126.76,128.28,27570.0,127.0,128.28,126.76,128.28,27570.0
2024-06-12 11:30:00,128.36,129.58,127.85,128.96,71921.0,128.36,129.58,127.85,128.96,71921.0
2024-06-12 12:00:00,128.8,129.68,128.29,129.68,37107.0,128.8,129.68,128.29,129.68,37107.0
2024-06-12 12:30:00,129.18,130.54,129.16,130.54,11568.0,129.18,130.54,129.16,130.54,11568.0
2024-06-12 13:00:00,130.3,130.44,129.85,130.0,22823.0,130.3,130.44,129.85,130.0,22823.0
2024-06-12 13:30:00,130.06,130.65,129.85,130.52,18468.0,130.06,130.65,129.85,130.52,18468.0
2024-06-12 14:00:00,130.38,131.2,130.11,130.99,15026.0,130.38,131.2,130.11,130.99,15026.0
2024-06-12 14:30:00,130.99,131.16,129.95,130.32,26059.0,130.99,131.16,129.95,130.32,26059.0
2024-06-12 15:00:00,130.55,131.67,130.55,131.09,43177.0,130.55,131.67,130.55,131.09,43177.0
2024-06-12 15:30:00,131.13,132.64,131.0,132.59,225717.0,131.13,132.64,131.0,132.59,225717.0
2024-06-13 09:30:00,132.2,134.67,131.25,132.08,79268.0,132.2,134.67,131.25,132.08,79268.0
2024-06-13 10:00:00,132.06,133.15,130.44,133.11,66421.0,132.06,133.15,130.44,133.11,66421.0
2024-06-13 10:30:00,133.26,133.28,132.24,133.13,37126.0,133.26,133.28,132.24,133.13,37126.0
2024-06-13 11:00:00,133.0,133.14,132.55,132.8,16120.0,133.0,133.14,132.55,132.8,16120.0
2024-06-13 11:30:00,132.89,133.51,132.63,132.67,18723.0,132.89,133.51,132.63,132.67,18723.0
2024-06-13 12:00:00,132.71,132.88,132.26,132.49,30561.0,132.71,132.88,132.26,132.49,30561.0
2024-06-13 12:30:00,132.42,133.48,132.14,133.02,16240.0,132.42,133.48,132.14,133.02,16240.0
2024-06-13 13:00:00,133.01,133.79,133.0,133.19,16082.0,133.01,133.79,133.0,133.19,16082.0
2024-06-13 13:30:00,133.07,133.07,132.41,132.65,11663.0,133.07,133.07,132.41,132.65,11663.0
2024-06-13 14:00:00,132.58,132.92,132.39,132.92,15278.0,132.58,132.92,132.39,132.92,15278.0
2024-06-13 14:30:00,132.94,134.0,132.75,132.99,21263.0,132.94,134.0,132.75,132.99,21263.0
2024-06-13 15:00:00,132.99,133.68,132.74,133.09,27890.0,132.99,133.68,132.74,133.09,27890.0
2024-06-13 15:30:00,133.02,134.27,132.71,133.8,131371.0,133.02,134.27,132.71,133.8,131371.0
2024-06-14 09:30:00,133.65,134.18,132.14,133.62,22786.0,133.65,134.18,132.14,133.62,22786.0
2024-06-14 10:00:00,133.66,134.69,133.44,134.37,26397.0,133.66,134.69,133.44,134.37,26397.0
2024-06-14 10:30:00,134.49,134.49,133.79,134.03,14122.0,134.49,134.49,133.79,134.03,14122.0
2024-06-14 11:00:00,134.01,135.0,134.01,134.92,11732.0,134.01,135.0,134.01,134.92,11732.0
2024-06-14 11:30:00,134.82,135.16,134.42,134.42,34137.0,134.82,135.16,134.42,134.42,34137.0
2024-06-14 12:00:00,134.42,135.02,134.3,134.8,14849.0,134.42,135.02,134.3,134.8,14849.0
2024-06-14 12:30:00,134.67,135.29,134.65,135.18,8017.0,134.67,135.29,134.65,135.18,8017.0
2024-06-14 13:00:00,135.18,135.47,135.0,135.46,9756.0,135.18,135.47,135.0,135.46,9756.0
2024-06-14 13:30:00,135.39,136.31,135.19,136.03,33556.0,135.39,136.31,135.19,136.03,33556.0
2024-06-14 14:00:00,136.04,136.14,135.64,135.81,14176.0,136.04,136.14,135.64,135.81,14176.0
2024-06-14 14:30:00,135.81,136.09,135.02,136.06,15509.0,135.81,136.09,135.02,136.06,15509.0
2024-06-14 15:00:00,135.92,136.09,135.44,136.09,14170.0,135.92,136.09,135.44,136.09,14170.0
2024-06-14 15:30:00,136.0,136.35,135.59,135.66,95247.0,136.0,136.35,135.59,135.66,95247.0
2024-06-17 09:30:00,135.91,138.09,135.5,137.11,39068.0,135.91,138.09,135.5,137.11,39068.0
2024-06-17 10:00:00,137.14,137.42,136.75,136.85,19738.0,137.14,137.42,136.75,136.85,19738.0
2024-06-17 10:30:00,136.81,136.87,136.11,136.63,31706.0,136.81,136.87,136.11,136.63,31706.0
2024-06-17 11:00:00,136.55,137.07,135.54,135.9,29477.0,136.55,137.07,135.54,135.9,29477.0
2024-06-17 11:30:00,136.08,136.23,135.78,136.09,25179.0,136.08,136.23,135.78,136.09,25179.0
2024-06-17 12:00:00,136.13,136.22,135.93,136.13,23041.0,136.13,136.22,135.93,136.13,23041.0
2024-06-17 12:30:00,136.06,136.12,135.24,135.84,18746.0,136.06,136.12,135.24,135.84,18746.0
2024-06-17 13:00:00,135.77,136.08,135.71,135.97,50873.0,135.77,136.08,135.71,135.97,50873.0
2024-06-17 13:30:00,136.03,136.17,135.82,136.0,14179.0,136.03,136.17,135.82,136.0,14179.0
2024-06-17 14:00:00,136.0,136.58,135.96,136.17,27947.0,136.0,136.58,135.96,136.17,27947.0
2024-06-17 14:30:00,136.17,136.37,136.08,136.24,25770.0,136.17,136.37,136.08,136.24,25770.0
2024-06-17 15:00:00,136.2,136.96,136.16,136.52,33852.0,136.2,136.96,136.16,136.52,33852.0
2024-06-17 15:30:00,136.45,136.48,135.22,135.36,76587.0,136.45,136.48,135.22,135.36,76587.0
2024-06-18 09:30:00,135.0,136.66,133.53,136.49,24279.0,135.0,136.66,133.53,136.49,24279.0
2024-06-18 10:00:00,136.55,136.74,135.65,135.83,20003.0,136.55,136.74,135.65,135.83,20003.0
2024-06-18 10:30:00,135.84,136.58,135.74,136.28,26240.0,135.84,136.58,135.74,136.28,26240.0
2024-06-18 11:00:00,136.25,136.25,135.79,136.0,10289.0,136.25,136.25,135.79,136.0,10289.0
2024-06-18 11:30:00,136.02,136.56,136.02,136.36,21225.0,136.02,136.56,136.02,136.36,21225.0
2024-06-18 12:00:00,136.33,136.81,136.23,136.74,15890.0,136.33,136.81,136.23,136.74,15890.0
2024-06-18 12:30:00,136.63,136.78,136.38,136.38,14458.0,136.63,136.78,136.38,136.38,14458.0
2024-06-18 13:00:00,136.47,136.54,136.19,136.36,10071.0,136.47,136.54,136.19,136.36,10071.0
2024-06-18 13:30:00,136.38,136.45,136.27,136.44,13557.0,136.38,136.45,136.27,136.44,13557.0
2024-06-18 14:00:00,136.52,136.79,136.43,136.62,8362.0,136.52,136.79,136.43,136.62,8362.0
2024-06-18 14:30:00,136.62,136.75,136.41,136.48,11834.0,136.62,136.75,136.41,136.48,11834.0
2024-06-18 15:00:00,136.56,136.57,135.73,135.73,9746.0,136.56,136.57,135.73,135.73,9746.0
2024-06-18 15:30:00,135.72,136.24,135.16,135.72,60888.0,135.72,136.24,135.16,135.72,60888.0
2024-06-20 09:30:00,135.33,135.87,134.37,135.76,10596.0,135.33,135.87,134.37,135.76,10596.0
2024-06-20 10:00:00,135.99,136.68,135.92,136.16,24476.0,135.99,136.68,135.92,136.16,24476.0
2024-06-20 10:30:00,136.17,136.17,134.78,135.06,9400.0,136.17,136.17,134.78,135.06,9400.0
2024-06-20 11:00:00,134.98,135.31,133.75,133.92,6309.0,134.98,135.31,133.75,133.92,6309.0
2024-06-20 11:30:00,133.97,133.97,133.26,133.28,3764.0,133.97,133.97,133.26,133.28,3764.0
2024-06-20 12:00:00,133.15,133.31,132.29,132.43,5364.0,133.15,133.31,132.29,132.43,5364.0
2024-06-20 12:30:00,132.28,132.28,131.74,131.96,8886.0,132.28,132.28,131.74,131.96,8886.0
2024-06-20 13:00:00,131.84,132.03,131.55,131.6,4961.0,131.84,132.03,131.55,131.6,4961.0
2024-06-20 13:30:00,131.69,132.37,131.69,132.2,7555.0,131.69,132.37,131.69,132.2,7555.0
2024-06-20 14:00:00,132.15,133.1,132.15,132.82,13627.0,132.15,133.1,132.15,132.82,13627.0
2024-06-20 14:30:00,132.93,132.93,132.32,132.42,5929.0,132.93,132.93,132.32,132.42,5929.0
2024-06-20 15:00:00,132.42,132.44,131.54,131.62,19578.0,132.42,132.44,131.54,131.62,19578.0
2024-06-20 15:30:00,131.62,131.83,130.29,130.3,94822.0,131.62,131.83,130.29,130.3,94822.0
2024-06-21 09:30:00,130.54,131.22,129.21,130.56,47536.0,130.54,131.22,129.21,130.56,47536.0
2024-06-21 10:00:00,130.71,131.63,130.59,131.14,12843.0,130.71,131.63,130.59,131.14,12843.0
2024-06-21 10:30:00,130.92,131.67,130.92,131.52,9247.0,130.92,131.67,130.92,131.52,9247.0
2024-06-21 11:00:00,131.31,132.23,131.18,131.98,10688.0,131.31,132.23,131.18,131.98,10688.0
2024-06-21 11:30:00,131.9,132.08,131.52,131.88,19151.0,131.9,132.08,131.52,131.88,19151.0
2024-06-21 12:00:00,131.83,132.14,131.83,131.92,11196.0,131.83,132.14,131.83,131.92,11196.0
2024-06-21 12:30:00,132.01,132.67,131.94,132.42,22851.0,132.01,132.67,131.94,132.42,22851.0
2024-06-21 13:00:00,132.4,132.52,132.16,132.21,13463.0,132.4,132.52,132.16,132.21,13463.0
2024-06-21 13:30:00,132.18,132.85,131.96,132.78,18616.0,132.18,132.85,131.96,132.78,18616.0
2024-06-21 14:00:00,132.8,132.8,132.01,132.01,14666.0,132.8,132.8,132.01,132.01,14666.0
2024-06-21 14:30:00,131.97,132.07,131.65,131.77,21985.0,131.97,132.07,131.65,131.77,21985.0
2024-06-21 15:00:00,131.76,131.81,130.89,130.92,22111.0,131.76,131.81,130.89,130.92,22111.0
2024-06-21 15:30:00,130.94,131.29,130.34,131.19,106380.0,130.94,131.29,130.34,131.19,106380.0
2024-06-24 09:30:00,130.63,131.0,125.69,126.38,39580.0,130.63,131.0,125.69,126.38,39580.0
2024-06-24 10:00:00,126.11,128.89,125.88,127.85,18939.0,126.11,128.89,125.88,127.85,18939.0
2024-06-24 10:30:00,127.86,128.93,127.66,128.7,10052.0,127.86,128.93,127.66,128.7,10052.0
2024-06-24 11:00:00,128.71,130.0,128.7,129.87,11480.0,128.71,130.0,128.7,129.87,11480.0
2024-06-24 11:30:00,129.85,130.65,129.67,130.62,9512.0,129.85,130.65,129.67,130.62,9512.0
2024-06-24 12:00:00,130.64,131.16,129.92,130.0,18665.0,130.64,131.16,129.92,130.0,18665.0
2024-06-24 12:30:00,129.92,130.2,129.42,129.59,15175.0,129.92,130.2,129.42,129.59,15175.0
2024-06-24 13:00:00,129.65,129.65,128.78,129.13,13748.0,129.65,129.65,128.78,129.13,13748.0
2024-06-24 13:30:00,129.01,129.16,128.67,129.11,11918.0,129.01,129.16,128.67,129.11,11918.0
2024-06-24 14:00:00,129.0,129.94,129.0,129.76,15438.0,129.0,129.94,129.0,129.76,15438.0
2024-06-24 14:30:00,129.7,129.86,129.05,129.78,12852.0,129.7,129.86,129.05,129.78,12852.0
2024-06-24 15:00:00,129.78,129.97,129.28,129.5,29933.0,129.78,129.97,129.28,129.5,29933.0
2024-06-24 15:30:00,129.58,129.58,128.43,128.73,78408.0,129.58,129.58,128.43,128.73,78408.0
2024-06-25 09:30:00,129.33,131.24,129.22,130.44,22568.0,129.33,131.24,129.22,130.44,22568.0
2024-06-25 10:00:00,130.3,131.21,130.21,131.14,39913.0,130.3,131.21,130.21,131.14,39913.0
2024-06-25 10:30:00,131.01,131.04,129.93,129.93,6680.0,131.01,131.04,129.93,129.93,6680.0
2024-06-25 11:00:00,129.82,130.21,129.82,130.15,14580.0,129.82,130.21,129.82,130.15,14580.0
2024-06-25 11:30:00,130.18,130.63,130.16,130.5,6878.0,130.18,130.63,130.16,130.5,6878.0
2024-06-25 12:00:00,130.46,131.33,130.46,131.28,40898.0,130.46,131.33,130.46,131.28,40898.0
2024-06-25 12:30:00,131.4,131.78,130.88,131.74,18889.0,131.4,131.78,130.88,131.74,18889.0
2024-06-25 13:00:00,131.61,132.03,131.4,131.97,10054.0,131.61,132.03,131.4,131.97,10054.0
2024-06-25 13:30:00,131.98,132.05,131.57,131.58,6471.0,131.98,132.05,131.57,131.58,6471.0
2024-06-25 14:00:00,131.57,132.84,131.57,132.47,9854.0,131.57,132.84,131.57,132.47,9854.0
2024-06-25 14:30:00,132.51,133.04,132.33,132.4,8434.0,132.51,133.04,132.33,132.4,8434.0
2024-06-25 15:00:00,132.32,132.35,131.88,132.03,10347.0,132.32,132.35,131.88,132.03,10347.0
2024-06-25 15:30:00,132.03,132.59,131.96,132.51,30074.0,132.03,132.59,131.96,132.51,30074.0
2024-06-26 09:30:00,131.48,131.48,128.97,130.72,36637.0,131.48,131.48,128.97,130.72,36637.0
2024-06-26 10:00:00,130.92,132.53,130.51,131.34,13988.0,130.92,132.53,130.51,131.34,13988.0
2024-06-26 10:30:00,131.56,131.58,130.59,131.33,14505.0,131.56,131.58,130.59,131.33,14505.0
2024-06-26 11:00:00,131.46,131.46,130.4,130.41,12070.0,131.46,131.46,130.4,130.41,12070.0
2024-06-26 11:30:00,130.55,131.27,130.51,131.13,6402.0,130.55,131.27,130.51,131.13,6402.0
2024-06-26 12:00:00,131.15,131.36,130.93,131.0,8602.0,131.15,131.36,130.93,131.0,8602.0
2024-06-26 12:30:00,130.92,130.95,130.2,130.27,8856.0,130.92,130.95,130.2,130.27,8856.0
2024-06-26 13:00:00,130.28,130.33,129.69,129.84,4783.0,130.28,130.33,129.69,129.84,4783.0
2024-06-26 13:30:00,129.84,129.95,129.43,129.82,9252.0,129.84,129.95,129.43,129.82,9252.0
2024-06-26 14:00:00,129.91,130.65,129.69,130.65,3581.0,129.91,130.65,129.69,130.65,3581.0
2024-06-26 14:30:00,130.56,130.75,130.31,130.61,9298.0,130.56,130.75,130.31,130.61,9298.0
2024-06-26 15:00:00,130.66,130.9,130.47,130.9,23215.0,130.66,130.9,130.47,130.9,23215.0
2024-06-26 15:30:00,130.94,132.04,130.62,131.8,43754.0,130.94,132.04,130.62,131.8,43754.0
2024-06-27 09:30:00,131.9,132.56,131.01,131.74,10641.0,131.9,132.56,131.01,131.74,10641.0
2024-06-27 10:00:00,131.74,132.87,131.73,132.36,8597.0,131.74,132.87,131.73,132.36,8597.0
2024-06-27 10:30:00,132.21,132.21,131.78,131.95,4920.0,132.21,132.21,131.78,131.95,4920.0
2024-06-27 11:00:00,132.0,132.45,131.18,131.36,6825.0,132.0,132.45,131.18,131.36,6825.0
2024-06-27 11:30:00,131.44,131.76,131.41,131.56,4826.0,131.44,131.76,131.41,131.56,4826.0
2024-06-27 12:00:00,131.42,131.78,131.42,131.47,3100.0,131.42,131.78,131.42,131.47,3100.0
2024-06-27 12:30:00,131.47,131.54,131.28,131.4,4711.0,131.47,131.54,131.28,131.4,4711.0
2024-06-27 13:00:00,131.39,131.61,131.19,131.25,4441.0,131.39,131.61,131.19,131.25,4441.0
2024-06-27 13:30:00,131.26,131.38,130.86,130.94,4896.0,131.26,131.38,130.86,130.94,4896.0
2024-06-27 14:00:00,130.94,131.03,130.71,130.93,3726.0,130.94,131.03,130.71,130.93,3726.0
2024-06-27 14:30:00,130.96,131.74,130.9,131.7,4292.0,130.96,131.74,130.9,131.7,4292.0
2024-06-27 15:00:00,131.66,131.68,131.02,131.06,5720.0,131.66,131.68,131.02,131.06,5720.0
2024-06-27 15:30:00,131.06,131.7,131.01,131.54,40244.0,131.06,131.7,131.01,131.54,40244.0
2024-06-28 09:30:00,131.7,131.7,128.45,128.45,12763.0,131.7,131.7,128.45,128.45,12763.0
2024-06-28 10:00:00,128.02,128.39,125.69,125.96,31171.0,128.02,128.39,125.69,125.96,31171.0
2024-06-28 10:30:00,125.72,126.4,125.12,125.94,20144.0,125.72,126.4,125.12,125.94,20144.0
2024-06-28 11:00:00,126.13,126.92,125.67,126.76,17986.0,126.13,126.92,125.67,126.76,17986.0
2024-06-28 11:30:00,126.77,127.07,126.26,126.81,16736.0,126.77,127.07,126.26,126.81,16736.0
2024-06-28 12:00:00,126.9,127.26,126.31,127.0,24767.0,126.9,127.26,126.31,127.0,24767.0
2024-06-28 12:30:00,127.07,127.45,126.85,127.16,9950.0,127.07,127.45,126.85,127.16,9950.0
2024-06-28 13:00:00,127.16,127.22,125.66,125.97,20648.0,127.16,127.22,125.66,125.97,20648.0
2024-06-28 13:30:00,125.96,126.52,125.81,126.19,6195.0,125.96,126.52,125.81,126.19,6195.0
2024-06-28 14:00:00,126.41,126.56,125.61,125.61,10897.0,126.41,126.56,125.61,125.61,10897.0
2024-06-28 14:30:00,125.53,125.85,125.36,125.63,9047.0,125.53,125.85,125.36,125.63,9047.0
2024-06-28 15:00:00,125.63,125.63,124.57,124.57,11637.0,125.63,125.63,124.57,124.57,11637.0
2024-06-28 15:30:00,124.56,126.14,124.21,125.86,100954.0,124.56,126.14,124.21,125.86,100954.0
2024-07-01 09:30:00,124.6,125.08,119.52,119.52,53434.0,124.6,125.08,119.52,119.52,53434.0
2024-07-01 10:00:00,119.73,119.95,117.03,118.06,38954.0,119.73,119.95,117.03,118.06,38954.0
2024-07-01 10:30:00,117.79,117.89,115.93,116.37,28859.0,117.79,117.89,115.93,116.37,28859.0
2024-07-01 11:00:00,116.3,117.32,115.82,116.85,46042.0,116.3,117.32,115.82,116.85,46042.0
2024-07-01 11:30:00,116.94,117.0,116.06,116.73,30746.0,116.94,117.0,116.06,116.73,30746.0
2024-07-01 12:00:00,116.63,116.79,115.5,116.23,31240.0,116.63,116.79,115.5,116.23,31240.0
2024-07-01 12:30:00,116.08,116.37,115.65,116.19,26414.0,116.08,116.37,115.65,116.19,26414.0
2024-07-01 13:00:00,116.01,116.37,115.99,116.16,17171.0,116.01,116.37,115.99,116.16,17171.0
2024-07-01 13:30:00,116.1,116.5,116.01,116.15,20617.0,116.1,116.5,116.01,116.15,20617.0
2024-07-01 14:00:00,116.16,116.32,115.17,116.03,38338.0,116.16,116.32,115.17,116.03,38338.0
2024-07-01 14:30:00,116.03,117.86,115.95,117.03,34103.0,116.03,117.86,115.95,117.03,34103.0
2024-07-01 15:00:00,117.06,117.37,115.89,116.01,40264.0,117.06,117.37,115.89,116.01,40264.0
2024-07-01 15:30:00,116.02,116.93,115.93,116.4,140724.0,116.02,116.93,115.93,116.4,140724.0
2024-07-02 09:30:00,117.37,117.37,115.32,115.53,28817.0,117.37,117.37,115.32,115.53,28817.0
2024-07-02 10:00:00,115.77,115.96,114.47,115.34,20295.0,115.77,115.96,114.47,115.34,20295.0
2024-07-02 10:30:00,114.88,115.31,113.32,114.03,37381.0,114.88,115.31,113.32,114.03,37381.0
2024-07-02 11:00:00,114.03,114.77,113.27,114.41,32401.0,114.03,114.77,113.27,114.41,32401.0
2024-07-02 11:30:00,114.31,114.56,113.89,114.42,7894.0,114.31,114.56,113.89,114.42,7894.0
2024-07-02 12:00:00,114.32,114.39,113.85,113.85,18485.0,114.32,114.39,113.85,113.85,18485.0
2024-07-02 12:30:00,113.85,113.86,112.72,113.3,13580.0,113.85,113.86,112.72,113.3,13580.0
2024-07-02 13:00:00,113.16,113.44,112.74,113.01,10538.0,113.16,113.44,112.74,113.01,10538.0
2024-07-02 13:30:00,113.1,113.54,112.96,113.11,11809.0,113.1,113.54,112.96,113.11,11809.0
2024-07-02 14:00:00,113.1,113.43,112.95,113.13,12122.0,113.1,113.43,112.95,113.13,12122.0
2024-07-02 14:30:00,113.15,113.27,112.55,113.1,20010.0,113.15,113.27,112.55,113.1,20010.0
2024-07-02 15:00:00,112.9,112.9,112.35,112.4,23431.0,112.9,112.9,112.35,112.4,23431.0
2024-07-02 15:30:00,112.39,113.5,112.07,113.4,108422.0,112.39,113.5,112.07,113.4,108422.0
2024-07-03 09:30:00,114.09,114.09,112.71,113.74,9934.0,114.09,114.09,112.71,113.74,9934.0
2024-07-03 10:00:00,114.03,114.25,112.69,114.17,15398.0,114.03,114.25,112.69,114.17,15398.0
2024-07-03 10:30:00,113.99,115.26,113.76,115.26,16761.0,113.99,115.26,113.76,115.26,16761.0
2024-07-03 11:00:00,115.09,115.19,114.57,114.92,9365.0,115.09,115.19,114.57,114.92,9365.0
2024-07-03 11:30:00,114.9,115.35,114.52,114.54,15509.0,114.9,115.35,114.52,114.54,15509.0
2024-07-03 12:00:00,114.59,114.85,114.09,114.36,19474.0,114.59,114.85,114.09,114.36,19474.0
2024-07-03 12:30:00,114.15,114.64,114.13,114.18,46673.0,114.15,114.64,114.13,114.18,46673.0
2024-07-05 09:30:00,114.08,114.78,113.55,114.02,6682.0,114.08,114.78,113.55,114.02,6682.0
2024-07-05 10:00:00,114.16,114.8,113.92,114.8,5173.0,114.16,114.8,113.92,114.8,5173.0
2024-07-05 10:30:00,114.72,115.52,114.72,115.02,9641.0,114.72,115.52,114.72,115.02,9641.0
2024-07-05 11:00:00,115.01,115.61,115.01,115.28,1930.0,115.01,115.61,115.01,115.28,1930.0
2024-07-05 11:30:00,115.26,115.86,115.14,115.46,4485.0,115.26,115.86,115.14,115.46,4485.0
2024-07-05 12:00:00,115.33,115.73,115.3,115.34,3744.0,115.33,115.73,115.3,115.34,3744.0
2024-07-05 12:30:00,115.4,115.4,114.84,115.3,3128.0,115.4,115.4,114.84,115.3,3128.0
2024-07-05 13:00:00,115.29,115.29,114.94,115.0,2300.0,115.29,115.29,114.94,115.0,2300.0
2024-07-05 13:30:00,114.95,115.23,114.56,115.23,2000.0,114.95,115.23,114.56,115.23,2000.0
2024-07-05 14:00:00,115.25,115.34,114.91,114.95,2000.0,115.25,115.34,114.91,114.95,2000.0
2024-07-05 14:30:00,115.04,115.08,114.72,114.93,2700.0,115.04,115.08,114.72,114.93,2700.0
2024-07-05 15:00:00,114.84,114.92,114.61,114.71,3391.0,114.84,114.92,114.61,114.71,3391.0
2024-07-05 15:30:00,114.84,115.18,114.63,114.72,26064.0,114.84,115.18,114.63,114.72,26064.0
2024-07-08 09:30:00,114.8,116.77,114.02,114.36,7636.0,114.8,116.77,114.02,114.36,7636.0
2024-07-08 10:00:00,114.53,115.04,114.51,114.8,3644.0,114.53,115.04,114.51,114.8,3644.0
2024-07-08 10:30:00,114.79,115.45,114.79,115.18,4956.0,114.79,115.45,114.79,115.18,4956.0
2024-07-08 11:00:00,115.25,115.84,115.11,115.71,5373.0,115.25,115.84,115.11,115.71,5373.0
2024-07-08 11:30:00,115.7,115.79,114.75,114.84,7178.0,115.7,115.79,114.75,114.84,7178.0
2024-07-08 12:00:00,114.88,114.93,114.5,114.59,3057.0,114.88,114.93,114.5,114.59,3057.0
2024-07-08 12:30:00,114.49,115.02,114.49,114.64,3816.0,114.49,115.02,114.49,114.64,3816.0
2024-07-08 13:00:00,114.57,114.6,114.48,114.52,1836.0,114.57,114.6,114.48,114.52,1836.0
2024-07-08 13:30:00,114.57,114.57,114.26,114.26,1119.0,114.57,114.57,114.26,114.26,1119.0
2024-07-08 14:00:00,114.23,114.23,113.29,113.32,9330.0,114.23,114.23,113.29,113.32,9330.0
2024-07-08 14:30:00,113.34,113.42,112.93,113.06,8707.0,113.34,113.42,112.93,113.06,8707.0
2024-07-08 15:00:00,113.01,113.11,112.75,112.98,13770.0,113.01,113.11,112.75,112.98,13770.0
2024-07-08 15:30:00,113.03,113.19,112.59,112.6,29673.0,113.03,113.19,112.59,112.6,29673.0
2024-07-09 09:30:00,111.0,111.45,107.41,108.43,64784.0,111.0,111.45,107.41,108.43,64784.0
2024-07-09 10:00:00,108.59,110.08,107.88,110.03,26507.0,108.59,110.08,107.88,110.03,26507.0
2024-07-09 10:30:00,109.75,110.56,109.26,110.56,48111.0,109.75,110.56,109.26,110.56,48111.0
2024-07-09 11:00:00,110.36,110.91,110.08,110.14,20725.0,110.36,110.91,110.08,110.14,20725.0
2024-07-09 11:30:00,110.14,110.14,109.27,109.4,7279.0,110.14,110.14,109.27,109.4,7279.0
2024-07-09 12:00:00,109.49,109.68,109.14,109.41,8376.0,109.49,109.68,109.14,109.41,8376.0
2024-07-09 12:30:00,109.32,109.65,109.09,109.38,8029.0,109.32,109.65,109.09,109.38,8029.0
2024-07-09 13:00:00,109.52,109.88,109.4,109.83,7698.0,109.52,109.88,109.4,109.83,7698.0
2024-07-09 13:30:00,109.68,109.73,108.44,108.44,15864.0,109.68,109.73,108.44,108.44,15864.0
2024-07-09 14:00:00,108.39,108.41,107.25,107.53,26758.0,108.39,108.41,107.25,107.53,26758.0
2024-07-09 14:30:00,107.4,108.19,107.27,107.85,56533.0,107.4,108.19,107.27,107.85,56533.0
2024-07-09 15:00:00,107.92,108.61,107.53,107.82,22315.0,107.92,108.61,107.53,107.82,22315.0
2024-07-09 15:30:00,107.75,107.76,106.78,106.89,87131.0,107.75,107.76,106.78,106.89,87131.0
2024-07-10 09:30:00,107.1,107.5,105.55,107.2,13154.0,107.1,107.5,105.55,107.2,13154.0
2024-07-10 10:00:00,107.21,107.4,106.01,107.16,9237.0,107.21,107.4,106.01,107.16,9237.0
2024-07-10 10:30:00,107.13,107.19,105.75,105.77,11288.0,107.13,107.19,105.75,105.77,11288.0
2024-07-10 11:00:00,105.76,106.18,105.3,105.45,20555.0,105.76,106.18,105.3,105.45,20555.0
2024-07-10 11:30:00,105.63,105.79,105.36,105.49,7902.0,105.63,105.79,105.36,105.49,7902.0
2024-07-10 12:00:00,105.6,107.0,105.6,106.33,14943.0,105.6,107.0,105.6,106.33,14943.0
2024-07-10 12:30:00,106.25,107.0,106.18,106.55,6940.0,106.25,107.0,106.18,106.55,6940.0
2024-07-10 13:00:00,106.52,106.52,106.01,106.4,6442.0,106.52,106.52,106.01,106.4,6442.0
2024-07-10 13:30:00,106.33,107.02,106.22,106.93,16660.0,106.33,107.02,106.22,106.93,16660.0
2024-07-10 14:00:00,106.86,107.03,106.55,106.77,5720.0,106.86,107.03,106.55,106.77,5720.0
2024-07-10 14:30:00,106.76,107.75,106.75,107.66,12685.0,106.76,107.75,106.75,107.66,12685.0
2024-07-10 15:00:00,107.76,107.87,106.93,107.05,13485.0,107.76,107.87,106.93,107.05,13485.0
2024-07-10 15:30:00,107.13,107.25,106.71,107.03,72149.0,107.13,107.25,106.71,107.03,72149.0
2024-07-11 09:30:00,107.11,110.24,107.11,109.75,18312.0,107.11,110.24,107.11,109.75,18312.0
2024-07-11 10:00:00,110.1,111.81,109.87,111.63,24214.0,110.1,111.81,109.87,111.63,24214.0
2024-07-11 10:30:00,111.89,112.41,111.19,111.36,26637.0,111.89,112.41,111.19,111.36,26637.0
2024-07-11 11:00:00,111.29,111.52,110.68,111.48,18281.0,111.29,111.52,110.68,111.48,18281.0
2024-07-11 11:30:00,111.35,111.63,110.94,111.25,14246.0,111.35,111.63,110.94,111.25,14246.0
2024-07-11 12:00:00,111.3,111.82,111.28,111.74,14936.0,111.3,111.82,111.28,111.74,14936.0
2024-07-11 12:30:00,111.9,111.96,111.39,111.5,7100.0,111.9,111.96,111.39,111.5,7100.0
2024-07-11 13:00:00,111.68,111.68,111.04,111.18,10920.0,111.68,111.68,111.04,111.18,10920.0
2024-07-11 13:30:00,111.04,111.71,111.04,111.42,5748.0,111.04,111.71,111.04,111.42,5748.0
2024-07-11 14:00:00,111.41,111.65,111.28,111.38,19589.0,111.41,111.65,111.28,111.38,19589.0
2024-07-11 14:30:00,111.4,111.7,111.2,111.28,6564.0,111.4,111.7,111.2,111.28,6564.0
2024-07-11 15:00:00,111.32,111.36,111.05,111.3,15395.0,111.32,111.36,111.05,111.3,15395.0
2024-07-11 15:30:00,111.27,111.79,110.7,111.34,70108.0,111.27,111.79,110.7,111.34,70108.0
2024-07-12 09:30:00,110.93,114.42,109.17,113.89,31046.0,110.93,114.42,109.17,113.89,31046.0
2024-07-12 10:00:00,113.97,114.65,113.79,114.55,17580.0,113.97,114.65,113.79,114.55,17580.0
2024-07-12 10:30:00,114.56,114.71,113.3,113.58,46778.0,114.56,114.71,113.3,113.58,46778.0
2024-07-12 11:00:00,113.59,114.27,113.24,114.23,11068.0,113.59,114.27,113.24,114.23,11068.0
2024-07-12 11:30:00,114.16,114.25,113.86,114.0,5354.0,114.16,114.25,113.86,114.0,5354.0
2024-07-12 12:00:00,113.98,114.13,112.69,113.11,67673.0,113.98,114.13,112.69,113.11,67673.0
2024-07-12 12:30:00,113.1,113.11,111.56,112.26,32150.0,113.1,113.11,111.56,112.26,32150.0
2024-07-12 13:00:00,112.11,112.33,111.58,111.64,9207.0,112.11,112.33,111.58,111.64,9207.0
2024-07-12 13:30:00,111.57,111.76,111.07,111.66,7413.0,111.57,111.76,111.07,111.66,7413.0
2024-07-12 14:00:00,111.86,112.04,111.39,111.51,6482.0,111.86,112.04,111.39,111.51,6482.0
2024-07-12 14:30:00,111.46,111.5,110.85,111.2,12421.0,111.46,111.5,110.85,111.2,12421.0
2024-07-12 15:00:00,111.29,111.56,110.97,111.07,9952.0,111.29,111.56,110.97,111.07,9952.0
2024-07-12 15:30:00,111.07,112.02,110.98,111.98,73660.0,111.07,112.02,110.98,111.98,73660.0
2024-07-15 09:30:00,111.82,113.37,110.23,110.83,16395.0,111.82,113.37,110.23,110.83,16395.0
2024-07-15 10:00:00,110.64,111.23,109.86,111.18,14233.0,110.64,111.23,109.86,111.18,14233.0
2024-07-15 10:30:00,111.31,111.43,109.16,109.27,12478.0,111.31,111.43,109.16,109.27,12478.0
2024-07-15 11:00:00,109.26,110.53,109.26,109.69,8413.0,109.26,110.53,109.26,109.69,8413.0
2024-07-15 11:30:00,109.56,110.44,109.5,110.26,24892.0,109.56,110.44,109.5,110.26,24892.0
2024-07-15 12:00:00,110.27,111.02,109.29,109.29,57475.0,110.27,111.02,109.29,109.29,57475.0
2024-07-15 12:30:00,109.08,109.37,107.75,107.94,43460.0,109.08,109.37,107.75,107.94,43460.0
2024-07-15 13:00:00,107.91,108.6,107.7,108.21,30729.0,107.91,108.6,107.7,108.21,30729.0
2024-07-15 13:30:00,108.2,108.42,107.82,108.13,17567.0,108.2,108.42,107.82,108.13,17567.0
2024-07-15 14:00:00,108.19,108.72,108.01,108.68,4937.0,108.19,108.72,108.01,108.68,4937.0
2024-07-15 14:30:00,108.73,108.88,108.48,108.88,3013.0,108.73,108.88,108.48,108.88,3013.0
2024-07-15 15:00:00,108.88,109.46,108.83,109.16,16236.0,108.88,109.46,108.83,109.16,16236.0
2024-07-15 15:30:00,109.18,109.34,108.57,108.96,33299.0,109.18,109.34,108.57,108.96,33299.0
2024-07-16 09:30:00,108.1,108.11,102.41,106.3,165095.0,108.1,108.11,102.41,106.3,165095.0
2024-07-16 10:00:00,106.3,108.01,106.09,107.51,116597.0,106.3,108.01,106.09,107.51,116597.0
2024-07-16 10:30:00,107.39,107.69,106.5,106.78,12367.0,107.39,107.69,106.5,106.78,12367.0
2024-07-16 11:00:00,106.57,107.0,106.17,106.95,9909.0,106.57,107.0,106.17,106.95,9909.0
2024-07-16 11:30:00,106.85,107.79,106.51,107.58,8138.0,106.85,107.79,106.51,107.58,8138.0
2024-07-16 12:00:00,107.37,107.75,107.27,107.7,3253.0,107.37,107.75,107.27,107.7,3253.0
2024-07-16 12:30:00,107.56,108.07,107.46,107.96,26036.0,107.56,108.07,107.46,107.96,26036.0
2024-07-16 13:00:00,107.8,108.65,107.49,108.48,23516.0,107.8,108.65,107.49,108.48,23516.0
2024-07-16 13:30:00,108.45,109.0,108.34,108.95,9022.0,108.45,109.0,108.34,108.95,9022.0
2024-07-16 14:00:00,108.95,109.62,108.93,109.45,8105.0,108.95,109.62,108.93,109.45,8105.0
2024-07-16 14:30:00,109.51,109.63,109.05,109.44,9173.0,109.51,109.63,109.05,109.44,9173.0
2024-07-16 15:00:00,109.51,110.83,109.29,110.58,150887.0,109.51,110.83,109.29,110.58,150887.0
2024-07-16 15:30:00,110.59,110.88,109.7,109.88,128214.0,110.59,110.88,109.7,109.88,128214.0
2024-07-17 09:30:00,109.99,113.12,108.35,113.05,69687.0,109.99,113.12,108.35,113.05,69687.0
2024-07-17 10:00:00,113.14,113.95,112.39,113.72,65004.0,113.14,113.95,112.39,113.72,65004.0
2024-07-17 10:30:00,113.87,114.25,112.36,112.8,23219.0,113.87,114.25,112.36,112.8,23219.0
2024-07-17 11:00:00,112.58,113.29,112.52,112.62,19111.0,112.58,113.29,112.52,112.62,19111.0
2024-07-17 11:30:00,112.61,113.16,112.61,113.03,46224.0,112.61,113.16,112.61,113.03,46224.0
2024-07-17 12:00:00,113.02,113.47,112.26,112.27,14205.0,113.02,113.47,112.26,112.27,14205.0
2024-07-17 12:30:00,112.36,112.56,112.08,112.33,20715.0,112.36,112.56,112.08,112.33,20715.0
2024-07-17 13:00:00,112.33,112.39,111.48,111.64,6167.0,112.33,112.39,111.48,111.64,6167.0
2024-07-17 13:30:00,111.62,111.62,110.76,111.29,39316.0,111.62,111.62,110.76,111.29,39316.0
2024-07-17 14:00:00,111.47,111.5,110.59,111.34,13147.0,111.47,111.5,110.59,111.34,13147.0
2024-07-17 14:30:00,111.16,111.23,110.38,110.48,11964.0,111.16,111.23,110.38,110.48,11964.0
2024-07-17 15:00:00,110.53,110.76,110.16,110.47,16963.0,110.53,110.76,110.16,110.47,16963.0
2024-07-17 15:30:00,110.46,110.61,108.43,108.97,126797.0,110.46,110.61,108.43,108.97,126797.0
2024-07-18 09:30:00,109.18,111.65,109.18,111.48,25038.0,109.18,111.65,109.18,111.48,25038.0
2024-07-18 10:00:00,111.31,111.76,110.39,110.39,47100.0,111.31,111.76,110.39,110.39,47100.0
2024-07-18 10:30:00,110.32,110.35,108.05,108.22,20044.0,110.32,110.35,108.05,108.22,20044.0
2024-07-18 11:00:00,108.15,108.28,107.27,108.04,13685.0,108.15,108.28,107.27,108.04,13685.0
2024-07-18 11:30:00,108.04,108.15,107.61,107.75,12452.0,108.04,108.15,107.61,107.75,12452.0
2024-07-18 12:00:00,107.79,107.94,107.13,107.84,15387.0,107.79,107.94,107.13,107.84,15387.0
2024-07-18 12:30:00,108.01,108.1,107.66,108.09,8475.0,108.01,108.1,107.66,108.09,8475.0
2024-07-18 13:00:00,108.14,108.14,106.52,106.52,12512.0,108.14,108.14,106.52,106.52,12512.0
2024-07-18 13:30:00,106.67,107.28,106.49,107.18,5524.0,106.67,107.28,106.49,107.18,5524.0
2024-07-18 14:00:00,107.0,107.34,106.6,106.89,13343.0,107.0,107.34,106.6,106.89,13343.0
2024-07-18 14:30:00,106.86,107.08,106.39,106.59,11520.0,106.86,107.08,106.39,106.59,11520.0
2024-07-18 15:00:00,106.73,106.96,106.43,106.72,16895.0,106.73,106.96,106.43,106.72,16895.0
2024-07-18 15:30:00,106.8,107.52,106.29,107.36,53422.0,106.8,107.52,106.29,107.36,53422.0
2024-07-19 09:30:00,107.98,109.14,107.98,108.2,40886.0,107.98,109.14,107.98,108.2,40886.0
2024-07-19 10:00:00,107.69,108.03,107.38,107.73,5968.0,107.69,108.03,107.38,107.73,5968.0
2024-07-19 10:30:00,107.7,108.0,107.45,107.59,7672.0,107.7,108.0,107.45,107.59,7672.0
2024-07-19 11:00:00,107.53,108.09,107.1,107.81,122071.0,107.53,108.09,107.1,107.81,122071.0
2024-07-19 11:30:00,107.74,107.92,106.74,107.23,6489.0,107.74,107.92,106.74,107.23,6489.0
2024-07-19 12:00:00,107.24,107.24,106.33,106.68,12070.0,107.24,107.24,106.33,106.68,12070.0
2024-07-19 12:30:00,106.69,107.01,106.57,106.87,5616.0,106.69,107.01,106.57,106.87,5616.0
2024-07-19 13:00:00,106.89,106.89,106.09,106.09,8134.0,106.89,106.89,106.09,106.09,8134.0
2024-07-19 13:30:00,106.03,106.72,105.93,106.72,5545.0,106.03,106.72,105.93,106.72,5545.0
2024-07-19 14:00:00,106.73,107.06,106.61,107.06,13024.0,106.73,107.06,106.61,107.06,13024.0
2024-07-19 14:30:00,106.95,107.02,106.6,106.6,5447.0,106.95,107.02,106.6,106.6,5447.0
2024-07-19 15:00:00,106.76,107.09,106.74,107.01,4347.0,106.76,107.09,106.74,107.01,4347.0
2024-07-19 15:30:00,106.99,106.99,106.33,106.8,67647.0,106.99,106.99,106.33,106.8,67647.0
2024-07-22 09:30:00,107.8,108.24,106.43,106.43,20152.0,107.8,108.24,106.43,106.43,20152.0
2024-07-22 10:00:00,106.51,106.74,106.11,106.52,5427.0,106.51,106.74,106.11,106.52,5427.0
2024-07-22 10:30:00,106.25,107.31,106.11,107.0,7665.0,106.25,107.31,106.11,107.0,7665.0
2024-07-22 11:00:00,107.02,107.11,106.26,106.27,14286.0,107.02,107.11,106.26,106.27,14286.0
2024-07-22 11:30:00,106.47,106.97,106.32,106.92,5294.0,106.47,106.97,106.32,106.92,5294.0
2024-07-22 12:00:00,106.83,106.88,106.11,106.19,6000.0,106.83,106.88,106.11,106.19,6000.0
2024-07-22 12:30:00,106.21,107.09,106.03,106.78,9824.0,106.21,107.09,106.03,106.78,9824.0
2024-07-22 13:00:00,106.9,107.33,106.89,107.33,8003.0,106.9,107.33,106.89,107.33,8003.0
2024-07-22 13:30:00,107.33,107.33,106.83,107.15,6024.0,107.33,107.33,106.83,107.15,6024.0
2024-07-22 14:00:00,107.16,107.23,106.68,107.08,13108.0,107.16,107.23,106.68,107.08,13108.0
2024-07-22 14:30:00,107.11,107.46,106.99,107.21,5260.0,107.11,107.46,106.99,107.21,5260.0
2024-07-22 15:00:00,107.13,107.4,106.91,107.37,7600.0,107.13,107.4,106.91,107.37,7600.0
2024-07-22 15:30:00,107.4,107.74,106.73,107.39,58209.0,107.4,107.74,106.73,107.39,58209.0
2024-07-23 09:30:00,107.94,108.42,107.66,108.15,37599.0,107.94,108.42,107.66,108.15,37599.0
2024-07-23 10:00:00,107.98,108.46,107.31,107.91,10902.0,107.98,108.46,107.31,107.91,10902.0
2024-07-23 10:30:00,108.07,108.62,107.87,108.49,23195.0,108.07,108.62,107.87,108.49,23195.0
2024-07-23 11:00:00,108.89,109.66,108.86,109.46,11573.0,108.89,109.66,108.86,109.46,11573.0
2024-07-23 11:30:00,109.51,109.51,108.99,109.31,51374.0,109.51,109.51,108.99,109.31,51374.0
2024-07-23 12:00:00,109.4,109.45,109.15,109.27,6418.0,109.4,109.45,109.15,109.27,6418.0
2024-07-23 12:30:00,109.34,109.92,109.19,109.28,11031.0,109.34,109.92,109.19,109.28,11031.0
2024-07-23 13:00:00,109.37,109.55,109.11,109.27,30099.0,109.37,109.55,109.11,109.27,30099.0
2024-07-23 13:30:00,109.29,109.72,109.16,109.69,5147.0,109.29,109.72,109.16,109.69,5147.0
2024-07-23 14:00:00,109.62,109.91,109.61,109.77,9268.0,109.62,109.91,109.61,109.77,9268.0
2024-07-23 14:30:00,109.86,109.96,109.66,109.68,7285.0,109.86,109.96,109.66,109.68,7285.0
2024-07-23 15:00:00,109.75,109.79,109.31,109.42,13574.0,109.75,109.79,109.31,109.42,13574.0
2024-07-23 15:30:00,109.43,109.81,109.34,109.56,48082.0,109.43,109.81,109.34,109.56,48082.0
2024-07-24 09:30:00,108.91,111.26,108.0,110.53,17342.0,108.91,111.26,108.0,110.53,17342.0
2024-07-24 10:00:00,110.89,111.24,109.6,109.64,24757.0,110.89,111.24,109.6,109.64,24757.0
2024-07-24 10:30:00,109.64,109.64,108.99,109.4,10859.0,109.64,109.64,108.99,109.4,10859.0
2024-07-24 11:00:00,109.4,109.52,108.61,108.77,11983.0,109.4,109.52,108.61,108.77,11983.0
2024-07-24 11:30:00,108.96,109.45,108.71,109.29,20194.0,108.96,109.45,108.71,109.29,20194.0
2024-07-24 12:00:00,109.29,109.53,109.01,109.14,15719.0,109.29,109.53,109.01,109.14,15719.0
2024-07-24 12:30:00,109.24,109.37,109.16,109.34,11436.0,109.24,109.37,109.16,109.34,11436.0
2024-07-24 13:00:00,109.43,109.98,109.28,109.76,8253.0,109.43,109.98,109.28,109.76,8253.0
2024-07-24 13:30:00,109.78,110.15,109.69,110.03,7554.0,109.78,110.15,109.69,110.03,7554.0
2024-07-24 14:00:00,110.02,110.09,109.42,109.5,10721.0,110.02,110.09,109.42,109.5,10721.0
2024-07-24 14:30:00,109.59,109.67,109.13,109.16,5510.0,109.59,109.67,109.13,109.16,5510.0
2024-07-24 15:00:00,109.2,109.2,108.71,108.81,9748.0,109.2,109.2,108.71,108.81,9748.0
2024-07-24 15:30:00,108.81,109.47,108.76,109.19,67010.0,108.81,109.47,108.76,109.19,67010.0
2024-07-25 09:30:00,108.43,109.5,108.43,109.37,4438.0,108.43,109.5,108.43,109.37,4438.0
2024-07-25 10:00:00,109.43,110.02,109.16,109.39,15203.0,109.43,110.02,109.16,109.39,15203.0
2024-07-25 10:30:00,109.21,109.48,108.95,109.29,18049.0,109.21,109.48,108.95,109.29,18049.0
2024-07-25 11:00:00,109.17,110.21,109.17,109.68,12159.0,109.17,110.21,109.17,109.68,12159.0
2024-07-25 11:30:00,109.62,110.16,109.62,110.11,11969.0,109.62,110.16,109.62,110.11,11969.0
2024-07-25 12:00:00,110.14,110.58,110.07,110.38,7531.0,110.14,110.58,110.07,110.38,7531.0
2024-07-25 12:30:00,110.36,110.89,110.29,110.87,5374.0,110.36,110.89,110.29,110.87,5374.0
2024-07-25 13:00:00,110.95,111.16,110.47,110.48,8146.0,110.95,111.16,110.47,110.48,8146.0
2024-07-25 13:30:00,110.37,110.59,109.64,109.69,19711.0,110.37,110.59,109.64,109.69,19711.0
2024-07-25 14:00:00,109.57,110.0,109.23,109.87,16440.0,109.57,110.0,109.23,109.87,16440.0
2024-07-25 14:30:00,109.87,110.15,109.63,109.95,17897.0,109.87,110.15,109.63,109.95,17897.0
2024-07-25 15:00:00,109.95,110.65,109.54,110.65,20461.0,109.95,110.65,109.54,110.65,20461.0
2024-07-25 15:30:00,110.69,110.85,109.67,109.7,106261.0,110.69,110.85,109.67,109.7,106261.0
2024-07-26 09:30:00,111.05,111.78,110.87,110.87,16597.0,111.05,111.78,110.87,110.87,16597.0
2024-07-26 10:00:00,110.98,112.54,110.98,112.49,49174.0,110.98,112.54,110.98,112.49,49174.0
2024-07-26 10:30:00,112.35,112.35,109.52,109.76,20350.0,112.35,112.35,109.52,109.76,20350.0
2024-07-26 11:00:00,109.56,109.56,108.51,108.8,6432.0,109.56,109.56,108.51,108.8,6432.0
2024-07-26 11:30:00,108.9,108.9,108.31,108.7,6858.0,108.9,108.9,108.31,108.7,6858.0
2024-07-26 12:00:00,108.72,109.16,108.52,108.89,14256.0,108.72,109.16,108.52,108.89,14256.0
2024-07-26 12:30:00,108.9,109.23,108.68,108.83,7459.0,108.9,109.23,108.68,108.83,7459.0
2024-07-26 13:00:00,108.89,109.38,108.83,109.33,4170.0,108.89,109.38,108.83,109.33,4170.0
2024-07-26 13:30:00,109.42,109.73,108.67,109.17,13527.0,109.42,109.73,108.67,109.17,13527.0
2024-07-26 14:00:00,109.16,109.35,108.92,109.05,7514.0,109.16,109.35,108.92,109.05,7514.0
2024-07-26 14:30:00,108.91,109.25,108.57,108.57,6902.0,108.91,109.25,108.57,108.57,6902.0
2024-07-26 15:00:00,108.52,109.16,108.33,108.89,10929.0,108.52,109.16,108.33,108.89,10929.0
2024-07-26 15:30:00,108.78,109.26,108.45,109.02,49158.0,108.78,109.26,108.45,109.02,49158.0
2024-07-29 09:30:00,109.09,110.36,108.87,109.23,7352.0,109.09,110.36,108.87,109.23,7352.0
2024-07-29 10:00:00,109.31,109.58,108.4,108.4,9971.0,109.31,109.58,108.4,108.4,9971.0
2024-07-29 10:30:00,108.19,108.38,107.33,107.47,9956.0,108.19,108.38,107.33,107.47,9956.0
2024-07-29 11:00:00,107.33,107.51,106.84,107.03,14130.0,107.33,107.51,106.84,107.03,14130.0
2024-07-29 11:30:00,107.15,107.15,106.04,106.3,38883.0,107.15,107.15,106.04,106.3,38883.0
2024-07-29 12:00:00,106.5,106.82,106.33,106.59,14359.0,106.5,106.82,106.33,106.59,14359.0
2024-07-29 12:30:00,106.53,106.72,106.11,106.37,9716.0,106.53,106.72,106.11,106.37,9716.0
2024-07-29 13:00:00,106.29,106.56,106.09,106.19,9019.0,106.29,106.56,106.09,106.19,9019.0
2024-07-29 13:30:00,106.13,107.61,106.09,107.59,29751.0,106.13,107.61,106.09,107.59,29751.0
2024-07-29 14:00:00,107.59,107.61,106.96,107.0,12472.0,107.59,107.61,106.96,107.0,12472.0
2024-07-29 14:30:00,107.04,107.16,106.65,106.93,9783.0,107.04,107.16,106.65,106.93,9783.0
2024-07-29 15:00:00,107.0,107.75,106.85,107.51,32161.0,107.0,107.75,106.85,107.51,32161.0
2024-07-29 15:30:00,107.51,108.47,107.29,107.97,106074.0,107.51,108.47,107.29,107.97,106074.0
2024-07-30 09:30:00,107.91,109.26,107.78,108.28,10227.0,107.91,109.26,107.78,108.28,10227.0
2024-07-30 10:00:00,108.2,108.21,106.93,107.35,11690.0,108.2,108.21,106.93,107.35,11690.0
2024-07-30 10:30:00,107.36,107.64,107.09,107.29,8100.0,107.36,107.64,107.09,107.29,8100.0
2024-07-30 11:00:00,107.29,107.68,107.1,107.34,7378.0,107.29,107.68,107.1,107.34,7378.0
2024-07-30 11:30:00,107.23,107.34,106.16,106.3,13160.0,107.23,107.34,106.16,106.3,13160.0
2024-07-30 12:00:00,106.2,106.42,105.92,106.09,8821.0,106.2,106.42,105.92,106.09,8821.0
2024-07-30 12:30:00,106.11,106.14,105.68,105.68,10216.0,106.11,106.14,105.68,105.68,10216.0
2024-07-30 13:00:00,105.88,106.0,105.68,105.93,14950.0,105.88,106.0,105.68,105.93,14950.0
2024-07-30 13:30:00,105.93,106.49,105.71,106.05,16522.0,105.93,106.49,105.71,106.05,16522.0
2024-07-30 14:00:00,106.12,106.55,106.01,106.18,8893.0,106.12,106.55,106.01,106.18,8893.0
2024-07-30 14:30:00,106.18,106.5,106.09,106.1,8808.0,106.18,106.5,106.09,106.1,8808.0
2024-07-30 15:00:00,106.14,106.33,106.08,106.19,6305.0,106.14,106.33,106.08,106.19,6305.0
2024-07-30 15:30:00,106.16,106.66,105.88,106.43,57267.0,106.16,106.66,105.88,106.43,57267.0
2024-07-31 09:30:00,106.66,108.07,104.89,105.48,9965.0,106.66,108.07,104.89,105.48,9965.0
2024-07-31 10:00:00,105.86,107.12,105.71,107.12,6251.0,105.86,107.12,105.71,107.12,6251.0
2024-07-31 10:30:00,106.9,107.45,106.77,107.24,49314.0,106.9,107.45,106.77,107.24,49314.0
2024-07-31 11:00:00,107.31,107.75,107.15,107.27,12851.0,107.31,107.75,107.15,107.27,12851.0
2024-07-31 11:30:00,107.15,107.6,106.93,107.09,17597.0,107.15,107.6,106.93,107.09,17597.0
2024-07-31 12:00:00,107.12,107.38,107.09,107.22,5450.0,107.12,107.38,107.09,107.22,5450.0
2024-07-31 12:30:00,107.37,107.37,106.97,107.03,5348.0,107.37,107.37,106.97,107.03,5348.0
2024-07-31 13:00:00,107.13,108.32,107.02,107.81,44150.0,107.13,108.32,107.02,107.81,44150.0
2024-07-31 13:30:00,107.72,107.72,107.13,107.13,6377.0,107.72,107.72,107.13,107.13,6377.0
2024-07-31 14:00:00,106.94,107.16,106.74,106.82,7221.0,106.94,107.16,106.74,106.82,7221.0
2024-07-31 14:30:00,107.0,108.03,106.9,108.03,17537.0,107.0,108.03,106.9,108.03,17537.0
2024-07-31 15:00:00,108.01,108.4,107.22,107.22,41737.0,108.01,108.4,107.22,107.22,41737.0
2024-07-31 15:30:00,107.15,107.6,106.63,106.98,66932.0,107.15,107.6,106.63,106.98,66932.0
2024-08-01 09:30:00,106.3,108.76,106.13,107.97,36430.0,106.3,108.76,106.13,107.97,36430.0
2024-08-01 10:00:00,107.8,107.82,105.4,106.06,7327.0,107.8,107.82,105.4,106.06,7327.0
2024-08-01 10:30:00,106.07,106.66,106.0,106.07,5599.0,106.07,106.66,106.0,106.07,5599.0
2024-08-01 11:00:00,106.0,106.22,105.39,106.22,3915.0,106.0,106.22,105.39,106.22,3915.0
2024-08-01 11:30:00,106.08,106.32,106.05,106.09,4439.0,106.08,106.32,106.05,106.09,4439.0
2024-08-01 12:00:00,105.98,106.54,105.91,106.4,6965.0,105.98,106.54,105.91,106.4,6965.0
2024-08-01 12:30:00,106.31,106.35,105.96,106.35,3713.0,106.31,106.35,105.96,106.35,3713.0
2024-08-01 13:00:00,106.34,106.99,106.25,106.7,9196.0,106.34,106.99,106.25,106.7,9196.0
2024-08-01 13:30:00,106.68,106.87,106.47,106.87,4605.0,106.68,106.87,106.47,106.87,4605.0
2024-08-01 14:00:00,106.84,107.35,106.66,107.35,5841.0,106.84,107.35,106.66,107.35,5841.0
2024-08-01 14:30:00,107.15,107.42,106.83,107.41,7170.0,107.15,107.42,106.83,107.41,7170.0
2024-08-01 15:00:00,107.25,107.28,106.57,107.08,20504.0,107.25,107.28,106.57,107.08,20504.0
2024-08-01 15:30:00,107.02,107.57,107.02,107.28,54317.0,107.02,107.57,107.02,107.28,54317.0
2024-08-02 09:30:00,106.08,107.86,105.91,106.91,27137.0,106.08,107.86,105.91,106.91,27137.0
2024-08-02 10:00:00,106.61,106.86,105.05,105.54,8975.0,106.61,106.86,105.05,105.54,8975.0
2024-08-02 10:30:00,105.39,105.79,104.58,104.69,7164.0,105.39,105.79,104.58,104.69,7164.0
2024-08-02 11:00:00,104.83,105.93,104.83,105.4,8072.0,104.83,105.93,104.83,105.4,8072.0
2024-08-02 11:30:00,105.48,106.22,105.4,106.11,7143.0,105.48,106.22,105.4,106.11,7143.0
2024-08-02 12:00:00,106.12,106.53,106.12,106.3,4215.0,106.12,106.53,106.12,106.3,4215.0
2024-08-02 12:30:00,106.4,106.77,106.36,106.42,7498.0,106.4,106.77,106.36,106.42,7498.0
2024-08-02 13:00:00,106.65,106.65,106.23,106.31,5502.0,106.65,106.65,106.23,106.31,5502.0
2024-08-02 13:30:00,106.32,106.49,105.75,105.87,6744.0,106.32,106.49,105.75,105.87,6744.0
2024-08-02 14:00:00,105.75,106.37,105.61,106.32,5820.0,105.75,106.37,105.61,106.32,5820.0
2024-08-02 14:30:00,106.31,106.37,105.91,106.24,17587.0,106.31,106.37,105.91,106.24,17587.0
2024-08-02 15:00:00,106.24,106.65,106.11,106.58,35895.0,106.24,106.65,106.11,106.58,35895.0
2024-08-02 15:30:00,106.72,107.02,106.11,106.28,78804.0,106.72,107.02,106.11,106.28,78804.0
2024-08-05 09:30:00,102.8,104.43,101.61,102.78,41472.0,102.8,104.43,101.61,102.78,41472.0
2024-08-05 10:00:00,103.0,104.75,103.0,104.39,42593.0,103.0,104.75,103.0,104.39,42593.0
2024-08-05 10:30:00,104.03,104.58,103.78,103.94,15209.0,104.03,104.58,103.78,103.94,15209.0
2024-08-05 11:00:00,103.94,105.05,103.92,105.0,60016.0,103.94,105.05,103.92,105.0,60016.0
2024-08-05 11:30:00,105.0,106.32,104.96,106.07,9131.0,105.0,106.32,104.96,106.07,9131.0
2024-08-05 12:00:00,106.26,106.91,106.14,106.91,8532.0,106.26,106.91,106.14,106.91,8532.0
2024-08-05 12:30:00,106.85,106.9,105.27,105.27,13774.0,106.85,106.9,105.27,105.27,13774.0
2024-08-05 13:00:00,105.21,105.45,104.98,105.1,24037.0,105.21,105.45,104.98,105.1,24037.0
2024-08-05 13:30:00,105.09,105.1,104.61,104.98,10474.0,105.09,105.1,104.61,104.98,10474.0
2024-08-05 14:00:00,104.88,105.38,104.88,105.18,16085.0,104.88,105.38,104.88,105.18,16085.0
2024-08-05 14:30:00,105.1,105.27,104.95,105.01,16169.0,105.1,105.27,104.95,105.01,16169.0
2024-08-05 15:00:00,104.92,105.25,104.47,105.11,24878.0,104.92,105.25,104.47,105.11,24878.0
2024-08-05 15:30:00,105.11,105.39,104.17,104.8,127214.0,105.11,105.39,104.17,104.8,127214.0
2024-08-06 09:30:00,106.13,108.0,105.58,107.76,55978.0,106.13,108.0,105.58,107.76,55978.0
2024-08-06 10:00:00,108.48,108.8,107.35,108.19,35666.0,108.48,108.8,107.35,108.19,35666.0
2024-08-06 10:30:00,108.23,108.8,107.52,108.03,54784.0,108.23,108.8,107.52,108.03,54784.0
2024-08-06 11:00:00,108.16,109.16,107.95,108.53,69438.0,108.16,109.16,107.95,108.53,69438.0
2024-08-06 11:30:00,108.43,109.33,108.29,109.18,15092.0,108.43,109.33,108.29,109.18,15092.0
2024-08-06 12:00:00,109.1,109.81,109.08,109.58,17829.0,109.1,109.81,109.08,109.58,17829.0
2024-08-06 12:30:00,109.59,109.76,109.4,109.5,33800.0,109.59,109.76,109.4,109.5,33800.0
2024-08-06 13:00:00,109.58,109.89,109.4,109.7,50648.0,109.58,109.89,109.4,109.7,50648.0
2024-08-06 13:30:00,109.74,109.92,109.43,109.66,25089.0,109.74,109.92,109.43,109.66,25089.0
2024-08-06 14:00:00,109.75,110.26,109.7,110.16,61555.0,109.75,110.26,109.7,110.16,61555.0
2024-08-06 14:30:00,110.03,110.43,109.92,109.98,23182.0,110.03,110.43,109.92,109.98,23182.0
2024-08-06 15:00:00,110.0,110.52,109.89,110.24,54226.0,110.0,110.52,109.89,110.24,54226.0
2024-08-06 15:30:00,110.23,110.68,109.74,110.32,155721.0,110.23,110.68,109.74,110.32,155721.0
2024-08-07 09:30:00,118.57,123.02,117.44,119.43,107285.0,118.57,123.02,117.44,119.43,107285.0
2024-08-07 10:00:00,119.2,121.76,119.15,121.14,63347.0,119.2,121.76,119.15,121.14,63347.0
2024-08-07 10:30:00,121.0,121.0,117.69,117.82,44580.0,121.0,121.0,117.69,117.82,44580.0
2024-08-07 11:00:00,117.95,119.44,117.84,118.34,40073.0,117.95,119.44,117.84,118.34,40073.0
2024-08-07 11:30:00,118.3,121.95,118.29,121.67,66983.0,118.3,121.95,118.29,121.67,66983.0
2024-08-07 12:00:00,121.83,123.99,121.54,123.35,37663.0,121.83,123.99,121.54,123.35,37663.0
2024-08-07 12:30:00,123.29,123.84,122.59,122.94,23916.0,123.29,123.84,122.59,122.94,23916.0
2024-08-07 13:00:00,122.92,124.99,122.79,122.95,85095.0,122.92,124.99,122.79,122.95,85095.0
2024-08-07 13:30:00,122.96,123.3,122.01,122.89,24615.0,122.96,123.3,122.01,122.89,24615.0
2024-08-07 14:00:00,122.87,123.3,122.25,122.9,18464.0,122.87,123.3,122.25,122.9,18464.0
2024-08-07 14:30:00,122.81,122.85,121.33,121.46,22783.0,122.81,122.85,121.33,121.46,22783.0
2024-08-07 15:00:00,121.45,121.93,120.96,121.41,35213.0,121.45,121.93,120.96,121.41,35213.0
2024-08-07 15:30:00,121.39,123.07,121.16,122.62,186091.0,121.39,123.07,121.16,122.62,186091.0
2024-08-08 09:30:00,123.03,125.77,121.42,125.77,227020.0,123.03,125.77,121.42,125.77,227020.0
2024-08-08 10:00:00,125.33,126.44,124.65,125.58,36843.0,125.33,126.44,124.65,125.58,36843.0
2024-08-08 10:30:00,125.58,126.17,125.14,125.85,20701.0,125.58,126.17,125.14,125.85,20701.0
2024-08-08 11:00:00,125.77,126.45,125.5,126.03,40396.0,125.77,126.45,125.5,126.03,40396.0
2024-08-08 11:30:00,126.0,127.47,126.0,127.37,20608.0,126.0,127.47,126.0,127.37,20608.0
2024-08-08 12:00:00,127.37,127.51,126.55,126.86,13583.0,127.37,127.51,126.55,126.86,13583.0
2024-08-08 12:30:00,126.74,127.01,126.43,126.76,21901.0,126.74,127.01,126.43,126.76,21901.0
2024-08-08 13:00:00,126.76,126.79,126.25,126.67,18503.0,126.76,126.79,126.25,126.67,18503.0
2024-08-08 13:30:00,126.77,127.1,126.39,126.39,20305.0,126.77,127.1,126.39,126.39,20305.0
2024-08-08 14:00:00,126.5,127.9,126.4,127.81,23231.0,126.5,127.9,126.4,127.81,23231.0
2024-08-08 14:30:00,127.81,127.9,127.4,127.48,15115.0,127.81,127.9,127.4,127.48,15115.0
2024-08-08 15:00:00,127.46,128.02,127.26,127.69,22517.0,127.46,128.02,127.26,127.69,22517.0
2024-08-08 15:30:00,127.69,128.04,127.36,127.94,100411.0,127.69,128.04,127.36,127.94,100411.0
2024-08-09 09:30:00,128.72,129.06,127.88,128.87,36536.0,128.72,129.06,127.88,128.87,36536.0
2024-08-09 10:00:00,128.88,130.2,128.39,130.2,22079.0,128.88,130.2,128.39,130.2,22079.0
2024-08-09 10:30:00,130.21,130.43,128.86,129.16,11792.0,130.21,130.43,128.86,129.16,11792.0
2024-08-09 11:00:00,129.15,129.23,128.34,128.46,13650.0,129.15,129.23,128.34,128.46,13650.0
2024-08-09 11:30:00,128.38,128.6,128.14,128.26,8093.0,128.38,128.6,128.14,128.26,8093.0
2024-08-09 12:00:00,128.27,128.7,128.14,128.37,9128.0,128.27,128.7,128.14,128.37,9128.0
2024-08-09 12:30:00,128.37,128.37,127.84,128.15,27244.0,128.37,128.37,127.84,128.15,27244.0
2024-08-09 13:00:00,128.27,128.36,128.03,128.21,35727.0,128.27,128.36,128.03,128.21,35727.0
2024-08-09 13:30:00,128.23,128.29,127.51,127.51,12381.0,128.23,128.29,127.51,127.51,12381.0
2024-08-09 14:00:00,127.59,127.63,126.91,127.17,7161.0,127.59,127.63,126.91,127.17,7161.0
2024-08-09 14:30:00,127.24,127.27,126.79,126.95,16314.0,127.24,127.27,126.79,126.95,16314.0
2024-08-09 15:00:00,127.0,127.01,126.51,126.71,15589.0,127.0,127.01,126.51,126.71,15589.0
2024-08-09 15:30:00,126.66,126.95,126.26,126.76,59427.0,126.66,126.95,126.26,126.76,59427.0
2024-08-12 09:30:00,126.16,128.62,126.16,128.62,19018.0,126.16,128.62,126.16,128.62,19018.0
2024-08-12 10:00:00,128.38,128.62,127.26,128.44,14895.0,128.38,128.62,127.26,128.44,14895.0
2024-08-12 10:30:00,128.49,128.79,127.97,128.37,10003.0,128.49,128.79,127.97,128.37,10003.0
2024-08-12 11:00:00,128.43,128.43,127.13,127.26,16799.0,128.43,128.43,127.13,127.26,16799.0
2024-08-12 11:30:00,127.17,127.51,127.0,127.5,5663.0,127.17,127.51,127.0,127.5,5663.0
2024-08-12 12:00:00,127.5,128.18,127.29,127.87,10742.0,127.5,128.18,127.29,127.87,10742.0
2024-08-12 12:30:00,127.98,128.17,127.81,127.98,7638.0,127.98,128.17,127.81,127.98,7638.0
2024-08-12 13:00:00,127.98,128.06,127.06,127.38,17553.0,127.98,128.06,127.06,127.38,17553.0
2024-08-12 13:30:00,127.28,127.43,126.92,127.14,10598.0,127.28,127.43,126.92,127.14,10598.0
2024-08-12 14:00:00,127.14,127.81,127.13,127.65,10361.0,127.14,127.81,127.13,127.65,10361.0
2024-08-12 14:30:00,127.61,127.92,127.58,127.83,11977.0,127.61,127.92,127.58,127.83,11977.0
2024-08-12 15:00:00,127.9,128.46,127.89,128.19,17155.0,127.9,128.46,127.89,128.19,17155.0
2024-08-12 15:30:00,128.11,128.18,127.47,127.79,82216.0,128.11,128.18,127.47,127.79,82216.0
2024-08-13 09:30:00,128.37,129.43,127.72,128.79,10037.0,128.37,129.43,127.72,128.79,10037.0
2024-08-13 10:00:00,128.78,129.0,127.29,127.4,10131.0,128.78,129.0,127.29,127.4,10131.0
2024-08-13 10:30:00,127.33,128.69,127.24,128.52,12440.0,127.33,128.69,127.24,128.52,12440.0
2024-08-13 11:00:00,128.61,128.65,128.06,128.65,5944.0,128.61,128.65,128.06,128.65,5944.0
2024-08-13 11:30:00,128.84,128.99,128.55,128.84,6528.0,128.84,128.99,128.55,128.84,6528.0
2024-08-13 12:00:00,128.82,129.38,128.79,129.25,9046.0,128.82,129.38,128.79,129.25,9046.0
2024-08-13 12:30:00,129.24,129.24,128.62,128.77,7614.0,129.24,129.24,128.62,128.77,7614.0
2024-08-13 13:00:00,128.87,128.87,128.6,128.65,4999.0,128.87,128.87,128.6,128.65,4999.0
2024-08-13 13:30:00,128.7,128.77,128.56,128.63,9766.0,128.7,128.77,128.56,128.63,9766.0
2024-08-13 14:00:00,128.66,128.74,128.14,128.41,13281.0,128.66,128.74,128.14,128.41,13281.0
2024-08-13 14:30:00,128.46,128.55,127.87,127.87,7596.0,128.46,128.55,127.87,127.87,7596.0
2024-08-13 15:00:00,127.85,128.85,127.85,128.67,23257.0,127.85,128.85,127.85,128.67,23257.0
2024-08-13 15:30:00,128.73,129.09,128.04,128.48,68860.0,128.73,129.09,128.04,128.48,68860.0
2024-08-14 09:30:00,128.3,128.83,127.31,127.31,10009.0,128.3,128.83,127.31,127.31,10009.0
2024-08-14 10:00:00,127.42,127.44,125.93,126.2,10878.0,127.42,127.44,125.93,126.2,10878.0
2024-08-14 10:30:00,126.26,126.91,126.25,126.77,18585.0,126.26,126.91,126.25,126.77,18585.0
2024-08-14 11:00:00,126.79,127.46,125.75,126.38,75676.0,126.79,127.46,125.75,126.38,75676.0
2024-08-14 11:30:00,126.2,126.39,126.13,126.29,4186.0,126.2,126.39,126.13,126.29,4186.0
2024-08-14 12:00:00,126.25,126.29,124.88,125.02,12657.0,126.25,126.29,124.88,125.02,12657.0
2024-08-14 12:30:00,125.02,125.29,124.8,125.2,10138.0,125.02,125.29,124.8,125.2,10138.0
2024-08-14 13:00:00,125.13,125.36,124.45,124.59,20908.0,125.13,125.36,124.45,124.59,20908.0
2024-08-14 13:30:00,124.5,124.67,124.34,124.42,7580.0,124.5,124.67,124.34,124.42,7580.0
2024-08-14 14:00:00,124.29,124.29,123.67,124.11,10746.0,124.29,124.29,123.67,124.11,10746.0
2024-08-14 14:30:00,124.04,124.1,123.5,123.64,11006.0,124.04,124.1,123.5,123.64,11006.0
2024-08-14 15:00:00,123.75,123.76,123.1,123.14,14978.0,123.75,123.76,123.1,123.14,14978.0
2024-08-14 15:30:00,123.14,124.12,123.04,123.93,70946.0,123.14,124.12,123.04,123.93,70946.0
2024-08-15 09:30:00,124.63,126.58,124.63,125.21,9361.0,124.63,126.58,124.63,125.21,9361.0
2024-08-15 10:00:00,125.54,125.55,123.24,123.55,27412.0,125.54,125.55,123.24,123.55,27412.0
2024-08-15 10:30:00,123.55,123.79,123.0,123.49,17531.0,123.55,123.79,123.0,123.49,17531.0
2024-08-15 11:00:00,123.3,123.45,122.83,122.83,13784.0,123.3,123.45,122.83,122.83,13784.0
2024-08-15 11:30:00,122.72,122.83,121.99,122.1,23160.0,122.72,122.83,121.99,122.1,23160.0
2024-08-15 12:00:00,122.11,122.16,121.63,121.86,23166.0,122.11,122.16,121.63,121.86,23166.0
2024-08-15 12:30:00,121.79,121.8,121.55,121.64,6898.0,121.79,121.8,121.55,121.64,6898.0
2024-08-15 13:00:00,121.6,122.05,121.6,121.74,11032.0,121.6,122.05,121.6,121.74,11032.0
2024-08-15 13:30:00,121.74,122.04,121.47,121.52,10405.0,121.74,122.04,121.47,121.52,10405.0
2024-08-15 14:00:00,121.49,121.72,121.29,121.48,13953.0,121.49,121.72,121.29,121.48,13953.0
2024-08-15 14:30:00,121.4,121.45,121.04,121.04,19468.0,121.4,121.45,121.04,121.04,19468.0
2024-08-15 15:00:00,121.04,121.96,121.03,121.84,17597.0,121.04,121.96,121.03,121.84,17597.0
2024-08-15 15:30:00,121.84,121.96,121.28,121.51,94229.0,121.84,121.96,121.28,121.51,94229.0
2024-08-16 09:30:00,120.24,121.89,120.24,121.2,18992.0,120.24,121.89,120.24,121.2,18992.0
2024-08-16 10:00:00,121.27,121.36,120.8,121.19,26957.0,121.27,121.36,120.8,121.19,26957.0
2024-08-16 10:30:00,121.1,121.31,121.03,121.12,62457.0,121.1,121.31,121.03,121.12,62457.0
2024-08-16 11:00:00,121.12,121.46,120.93,121.45,15277.0,121.12,121.46,120.93,121.45,15277.0
2024-08-16 11:30:00,121.42,122.33,121.26,122.22,20505.0,121.42,122.33,121.26,122.22,20505.0
2024-08-16 12:00:00,122.23,122.68,122.22,122.57,8565.0,122.23,122.68,122.22,122.57,8565.0
2024-08-16 12:30:00,122.55,123.42,122.49,123.42,13481.0,122.55,123.42,122.49,123.42,13481.0
2024-08-16 13:00:00,123.42,123.53,123.27,123.48,12462.0,123.42,123.53,123.27,123.48,12462.0
2024-08-16 13:30:00,123.53,123.82,123.43,123.68,11683.0,123.53,123.82,123.43,123.68,11683.0
2024-08-16 14:00:00,123.67,123.79,123.5,123.76,6987.0,123.67,123.79,123.5,123.76,6987.0
2024-08-16 14:30:00,123.75,124.29,123.75,124.14,12102.0,123.75,124.29,123.75,124.14,12102.0
2024-08-16 15:00:00,124.2,124.25,123.52,123.75,25892.0,124.2,124.25,123.52,123.75,25892.0
2024-08-16 15:30:00,123.81,124.07,123.39,123.39,69303.0,123.81,124.07,123.39,123.39,69303.0
2024-08-19 09:30:00,123.29,123.87,122.63,122.84,4889.0,123.29,123.87,122.63,122.84,4889.0
2024-08-19 10:00:00,122.93,123.08,122.72,122.88,4656.0,122.93,123.08,122.72,122.88,4656.0
2024-08-19 10:30:00,122.81,123.18,122.73,122.73,3874.0,122.81,123.18,122.73,122.73,3874.0
2024-08-19 11:00:00,122.71,122.88,122.43,122.43,3660.0,122.71,122.88,122.43,122.43,3660.0
2024-08-19 11:30:00,122.41,122.52,122.22,122.22,3926.0,122.41,122.52,122.22,122.22,3926.0
2024-08-19 12:00:00,122.2,122.4,122.05,122.05,4040.0,122.2,122.4,122.05,122.05,4040.0
2024-08-19 12:30:00,122.23,122.23,121.59,121.59,3600.0,122.23,122.23,121.59,121.59,3600.0
2024-08-19 13:00:00,121.69,121.79,121.24,121.32,3467.0,121.69,121.79,121.24,121.32,3467.0
2024-08-19 13:30:00,121.27,121.43,121.07,121.07,3372.0,121.27,121.43,121.07,121.07,3372.0
2024-08-19 14:00:00,121.1,121.44,121.03,121.44,3502.0,121.1,121.44,121.03,121.44,3502.0
2024-08-19 14:30:00,121.48,122.09,121.48,121.95,5607.0,121.48,122.09,121.48,121.95,5607.0
2024-08-19 15:00:00,121.95,122.17,121.92,122.02,7760.0,121.95,122.17,121.92,122.02,7760.0
2024-08-19 15:30:00,121.83,122.13,121.34,122.09,64871.0,121.83,122.13,121.34,122.09,64871.0
2024-08-20 09:30:00,122.81,123.0,122.44,122.51,6855.0,122.81,123.0,122.44,122.51,6855.0
2024-08-20 10:00:00,122.75,122.81,122.3,122.79,5589.0,122.75,122.81,122.3,122.79,5589.0
2024-08-20 10:30:00,122.79,122.9,122.57,122.9,2055.0,122.79,122.9,122.57,122.9,2055.0
2024-08-20 11:00:00,122.89,122.89,122.23,122.25,3727.0,122.89,122.89,122.23,122.25,3727.0
2024-08-20 11:30:00,122.09,122.41,122.09,122.36,1411.0,122.09,122.41,122.09,122.36,1411.0
2024-08-20 12:00:00,122.24,122.39,121.67,121.72,4533.0,122.24,122.39,121.67,121.72,4533.0
2024-08-20 12:30:00,121.63,122.0,121.62,121.71,3230.0,121.63,122.0,121.62,121.71,3230.0
2024-08-20 13:00:00,121.71,121.8,121.51,121.78,6205.0,121.71,121.8,121.51,121.78,6205.0
2024-08-20 13:30:00,121.79,121.8,121.46,121.46,3547.0,121.79,121.8,121.46,121.46,3547.0
2024-08-20 14:00:00,121.45,122.07,121.45,121.87,3377.0,121.45,122.07,121.45,121.87,3377.0
2024-08-20 14:30:00,121.87,121.99,121.73,121.94,5138.0,121.87,121.99,121.73,121.94,5138.0
2024-08-20 15:00:00,121.97,122.14,121.76,122.07,5837.0,121.97,122.14,121.76,122.07,5837.0
2024-08-20 15:30:00,122.0,122.09,121.52,121.56,39991.0,122.0,122.09,121.52,121.56,39991.0
2024-08-21 09:30:00,121.49,121.98,121.49,121.95,2779.0,121.49,121.98,121.49,121.95,2779.0
2024-08-21 10:00:00,121.95,122.36,121.39,122.18,17974.0,121.95,122.36,121.39,122.18,17974.0
2024-08-21 10:30:00,121.93,122.18,121.3,121.3,2400.0,121.93,122.18,121.3,121.3,2400.0
2024-08-21 11:00:00,121.36,121.51,121.28,121.43,4500.0,121.36,121.51,121.28,121.43,4500.0
2024-08-21 11:30:00,121.5,121.97,121.5,121.9,1675.0,121.5,121.97,121.5,121.9,1675.0
2024-08-21 12:00:00,121.73,121.8,121.61,121.8,1542.0,121.73,121.8,121.61,121.8,1542.0
2024-08-21 12:30:00,121.78,122.03,121.77,121.98,1800.0,121.78,122.03,121.77,121.98,1800.0
2024-08-21 13:00:00,121.96,122.16,121.77,121.79,32501.0,121.96,122.16,121.77,121.79,32501.0
2024-08-21 13:30:00,121.69,122.27,121.69,122.05,3350.0,121.69,122.27,121.69,122.05,3350.0
2024-08-21 14:00:00,122.05,122.31,122.05,122.25,1448.0,122.05,122.31,122.05,122.25,1448.0
2024-08-21 14:30:00,122.32,122.5,122.07,122.41,4354.0,122.32,122.5,122.07,122.41,4354.0
2024-08-21 15:00:00,122.48,122.49,122.0,122.24,5490.0,122.48,122.49,122.0,122.24,5490.0
2024-08-21 15:30:00,122.22,123.48,122.19,123.47,59019.0,122.22,123.48,122.19,123.47,59019.0
2024-08-22 09:30:00,123.87,123.94,122.13,122.37,8416.0,123.87,123.94,122.13,122.37,8416.0
2024-08-22 10:00:00,122.37,123.87,121.68,123.16,25073.0,122.37,123.87,121.68,123.16,25073.0
2024-08-22 10:30:00,123.17,123.17,122.0,122.17,8621.0,123.17,123.17,122.0,122.17,8621.0
2024-08-22 11:00:00,122.28,122.37,121.91,122.33,8306.0,122.28,122.37,121.91,122.33,8306.0
2024-08-22 11:30:00,122.3,122.72,122.07,122.28,9832.0,122.3,122.72,122.07,122.28,9832.0
2024-08-22 12:00:00,122.3,122.74,122.17,122.66,7703.0,122.3,122.74,122.17,122.66,7703.0
2024-08-22 12:30:00,122.69,122.86,122.1,122.13,9248.0,122.69,122.86,122.1,122.13,9248.0
2024-08-22 13:00:00,122.15,122.42,122.02,122.42,6821.0,122.15,122.42,122.02,122.42,6821.0
2024-08-22 13:30:00,122.31,122.59,122.1,122.11,8124.0,122.31,122.59,122.1,122.11,8124.0
2024-08-22 14:00:00,122.12,122.32,122.04,122.22,8263.0,122.12,122.32,122.04,122.22,8263.0
2024-08-22 14:30:00,122.33,122.7,122.23,122.39,8485.0,122.33,122.7,122.23,122.39,8485.0
2024-08-22 15:00:00,122.41,122.5,122.2,122.25,9252.0,122.41,122.5,122.2,122.25,9252.0
2024-08-22 15:30:00,122.26,122.96,121.95,122.11,44666.0,122.26,122.96,121.95,122.11,44666.0
2024-08-23 09:30:00,122.6,122.61,121.68,122.07,11769.0,122.6,122.61,121.68,122.07,11769.0
2024-08-23 10:00:00,122.09,122.48,120.75,121.17,7037.0,122.09,122.48,120.75,121.17,7037.0
2024-08-23 10:30:00,121.06,121.2,120.13,120.6,8084.0,121.06,121.2,120.13,120.6,8084.0
2024-08-23 11:00:00,120.37,120.43,120.03,120.16,4976.0,120.37,120.43,120.03,120.16,4976.0
2024-08-23 11:30:00,120.16,120.56,119.19,119.63,10860.0,120.16,120.56,119.19,119.63,10860.0
2024-08-23 12:00:00,119.56,119.79,119.36,119.58,4368.0,119.56,119.79,119.36,119.58,4368.0
2024-08-23 12:30:00,119.57,119.83,119.06,119.61,7444.0,119.57,119.83,119.06,119.61,7444.0
2024-08-23 13:00:00,119.55,119.66,119.24,119.66,3908.0,119.55,119.66,119.24,119.66,3908.0
2024-08-23 13:30:00,119.71,120.57,119.7,120.37,11325.0,119.71,120.57,119.7,120.37,11325.0
2024-08-23 14:00:00,120.31,120.47,119.51,119.89,8558.0,120.31,120.47,119.51,119.89,8558.0
2024-08-23 14:30:00,119.86,119.94,119.58,119.9,5888.0,119.86,119.94,119.58,119.9,5888.0
2024-08-23 15:00:00,120.0,120.24,119.84,120.09,5000.0,120.0,120.24,119.84,120.09,5000.0
2024-08-23 15:30:00,120.11,120.25,119.73,119.92,33250.0,120.11,120.25,119.73,119.92,33250.0
2024-08-26 09:30:00,119.87,121.06,119.3,120.8,55128.0,119.87,121.06,119.3,120.8,55128.0
2024-08-26 10:00:00,120.95,121.19,119.31,120.32,15385.0,120.95,121.19,119.31,120.32,15385.0
2024-08-26 10:30:00,120.32,121.04,119.62,119.74,15896.0,120.32,121.04,119.62,119.74,15896.0
2024-08-26 11:00:00,119.79,119.79,118.84,119.29,7599.0,119.79,119.79,118.84,119.29,7599.0
2024-08-26 11:30:00,119.17,119.54,118.77,118.79,5694.0,119.17,119.54,118.77,118.79,5694.0
2024-08-26 12:00:00,118.7,118.87,118.56,118.7,3924.0,118.7,118.87,118.56,118.7,3924.0
2024-08-26 12:30:00,118.67,119.08,118.59,119.07,9526.0,118.67,119.08,118.59,119.07,9526.0
2024-08-26 13:00:00,119.08,119.09,118.89,118.9,3750.0,119.08,119.09,118.89,118.9,3750.0
2024-08-26 13:30:00,118.97,118.97,117.96,118.09,4015.0,118.97,118.97,117.96,118.09,4015.0
2024-08-26 14:00:00,118.22,118.52,118.05,118.42,6735.0,118.22,118.52,118.05,118.42,6735.0
2024-08-26 14:30:00,118.36,118.86,118.36,118.72,5227.0,118.36,118.86,118.36,118.72,5227.0
2024-08-26 15:00:00,118.71,118.93,118.53,118.54,8781.0,118.71,118.93,118.53,118.54,8781.0
2024-08-26 15:30:00,118.55,118.84,118.39,118.45,42921.0,118.55,118.84,118.39,118.45,42921.0
2024-08-27 09:30:00,117.92,117.92,115.24,115.76,18079.0,117.92,117.92,115.24,115.76,18079.0
2024-08-27 10:00:00,115.81,116.44,115.07,116.17,63903.0,115.81,116.44,115.07,116.17,63903.0
2024-08-27 10:30:00,116.04,116.88,115.84,115.94,12208.0,116.04,116.88,115.84,115.94,12208.0
2024-08-27 11:00:00,116.14,116.51,115.96,116.51,10084.0,116.14,116.51,115.96,116.51,10084.0
2024-08-27 11:30:00,116.39,116.39,115.92,116.15,5577.0,116.39,116.39,115.92,116.15,5577.0
2024-08-27 12:00:00,116.17,116.69,116.14,116.6,5396.0,116.17,116.69,116.14,116.6,5396.0
2024-08-27 12:30:00,116.51,116.64,116.37,116.48,7454.0,116.51,116.64,116.37,116.48,7454.0
2024-08-27 13:00:00,116.47,116.71,116.29,116.55,8057.0,116.47,116.71,116.29,116.55,8057.0
2024-08-27 13:30:00,116.61,116.62,116.34,116.48,7102.0,116.61,116.62,116.34,116.48,7102.0
2024-08-27 14:00:00,116.48,116.93,116.48,116.73,8781.0,116.48,116.93,116.48,116.73,8781.0
2024-08-27 14:30:00,116.72,117.05,116.71,116.9,5998.0,116.72,117.05,116.71,116.9,5998.0
2024-08-27 15:00:00,116.89,117.07,116.78,116.89,11536.0,116.89,117.07,116.78,116.89,11536.0
2024-08-27 15:30:00,116.93,117.14,116.35,116.46,58910.0,116.93,117.14,116.35,116.46,58910.0
2024-08-28 09:30:00,116.54,117.91,116.17,117.91,7442.0,116.54,117.91,116.17,117.91,7442.0
2024-08-28 10:00:00,117.48,117.64,117.13,117.16,5689.0,117.48,117.64,117.13,117.16,5689.0
2024-08-28 10:30:00,117.25,117.25,116.69,116.83,8307.0,117.25,117.25,116.69,116.83,8307.0
2024-08-28 11:00:00,116.7,116.75,116.15,116.37,3500.0,116.7,116.75,116.15,116.37,3500.0
2024-08-28 11:30:00,116.23,116.3,115.8,116.01,3629.0,116.23,116.3,115.8,116.01,3629.0
2024-08-28 12:00:00,116.22,116.24,115.45,115.67,3702.0,116.22,116.24,115.45,115.67,3702.0
2024-08-28 12:30:00,115.9,116.52,115.78,116.31,5319.0,115.9,116.52,115.78,116.31,5319.0
2024-08-28 13:00:00,116.3,116.52,116.3,116.3,1607.0,116.3,116.52,116.3,116.3,1607.0
2024-08-28 13:30:00,116.48,116.52,115.93,115.93,5945.0,116.48,116.52,115.93,115.93,5945.0
2024-08-28 14:00:00,115.76,116.0,115.51,115.7,4050.0,115.76,116.0,115.51,115.7,4050.0
2024-08-28 14:30:00,115.71,116.21,115.71,116.14,4908.0,115.71,116.21,115.71,116.14,4908.0
2024-08-28 15:00:00,116.25,116.5,116.09,116.42,8347.0,116.25,116.5,116.09,116.42,8347.0
2024-08-28 15:30:00,116.37,116.66,116.2,116.31,33889.0,116.37,116.66,116.2,116.31,33889.0
2024-08-29 09:30:00,116.79,117.92,116.79,117.77,7069.0,116.79,117.92,116.79,117.77,7069.0
2024-08-29 10:00:00,117.79,117.89,117.3,117.45,7536.0,117.79,117.89,117.3,117.45,7536.0
2024-08-29 10:30:00,117.48,117.6,117.31,117.48,4544.0,117.48,117.6,117.31,117.48,4544.0
2024-08-29 11:00:00,117.6,117.8,117.47,117.51,8216.0,117.6,117.8,117.47,117.51,8216.0
2024-08-29 11:30:00,117.51,117.66,117.51,117.65,1400.0,117.51,117.66,117.51,117.65,1400.0
2024-08-29 12:00:00,117.55,117.8,117.44,117.6,3631.0,117.55,117.8,117.44,117.6,3631.0
2024-08-29 12:30:00,117.71,117.74,117.57,117.68,3479.0,117.71,117.74,117.57,117.68,3479.0
2024-08-29 13:00:00,117.58,117.69,117.54,117.59,2453.0,117.58,117.69,117.54,117.59,2453.0
2024-08-29 13:30:00,117.7,117.85,117.5,117.71,7018.0,117.7,117.85,117.5,117.71,7018.0
2024-08-29 14:00:00,117.71,117.8,117.63,117.72,1343.0,117.71,117.8,117.63,117.72,1343.0
2024-08-29 14:30:00,117.7,117.71,117.02,117.26,3087.0,117.7,117.71,117.02,117.26,3087.0
2024-08-29 15:00:00,117.27,117.37,116.93,117.37,2300.0,117.27,117.37,116.93,117.37,2300.0
2024-08-29 15:30:00,117.27,117.45,116.84,117.18,39195.0,117.27,117.45,116.84,117.18,39195.0
2024-08-30 09:30:00,117.39,118.54,117.32,117.72,6747.0,117.39,118.54,117.32,117.72,6747.0
2024-08-30 10:00:00,117.71,118.39,117.56,117.93,4531.0,117.71,118.39,117.56,117.93,4531.0
2024-08-30 10:30:00,118.11,118.17,117.72,117.72,3054.0,118.11,118.17,117.72,117.72,3054.0
2024-08-30 11:00:00,117.73,118.12,117.4,117.66,4193.0,117.73,118.12,117.4,117.66,4193.0
2024-08-30 11:30:00,117.62,117.62,117.4,117.62,2702.0,117.62,117.62,117.4,117.62,2702.0
2024-08-30 12:00:00,117.62,117.89,117.42,117.56,3708.0,117.62,117.89,117.42,117.56,3708.0
2024-08-30 12:30:00,117.69,117.79,117.45,117.73,2617.0,117.69,117.79,117.45,117.73,2617.0
2024-08-30 13:00:00,117.75,118.01,117.42,117.46,2995.0,117.75,118.01,117.42,117.46,2995.0
2024-08-30 13:30:00,117.59,117.66,117.42,117.42,2662.0,117.59,117.66,117.42,117.42,2662.0
2024-08-30 14:00:00,117.5,117.82,117.47,117.48,3417.0,117.5,117.82,117.47,117.48,3417.0
2024-08-30 14:30:00,117.6,117.81,117.42,117.43,3389.0,117.6,117.81,117.42,117.43,3389.0
2024-08-30 15:00:00,117.5,117.8,117.5,117.75,3903.0,117.5,117.8,117.5,117.75,3903.0
2024-08-30 15:30:00,117.72,117.77,117.15,117.52,28276.0,117.72,117.77,117.15,117.52,28276.0
2024-09-03 09:30:00,116.21,117.46,116.21,116.77,7916.0,116.21,117.46,116.21,116.77,7916.0
2024-09-03 10:00:00,116.73,117.29,116.5,116.69,24873.0,116.73,117.29,116.5,116.69,24873.0
2024-09-03 10:30:00,116.79,116.9,116.13,116.59,12038.0,116.79,116.9,116.13,116.59,12038.0
2024-09-03 11:00:00,116.59,116.82,115.99,116.02,13765.0,116.59,116.82,115.99,116.02,13765.0
2024-09-03 11:30:00,116.13,116.17,115.67,115.73,14646.0,116.13,116.17,115.67,115.73,14646.0
2024-09-03 12:00:00,115.65,116.04,115.39,116.04,10595.0,115.65,116.04,115.39,116.04,10595.0
2024-09-03 12:30:00,115.88,115.96,115.35,115.54,17442.0,115.88,115.96,115.35,115.54,17442.0
2024-09-03 13:00:00,115.47,115.47,114.86,115.09,7380.0,115.47,115.47,114.86,115.09,7380.0
2024-09-03 13:30:00,115.23,115.26,114.58,114.58,5135.0,115.23,115.26,114.58,114.58,5135.0
2024-09-03 14:00:00,114.57,114.86,114.43,114.52,4300.0,114.57,114.86,114.43,114.52,4300.0
2024-09-03 14:30:00,114.58,114.58,113.72,113.73,8589.0,114.58,114.58,113.72,113.73,8589.0
2024-09-03 15:00:00,113.72,113.97,113.69,113.92,11844.0,113.72,113.97,113.69,113.92,11844.0
2024-09-03 15:30:00,113.99,114.19,113.54,114.03,50271.0,113.99,114.19,113.54,114.03,50271.0
2024-09-04 09:30:00,113.47,114.84,113.47,114.7,5944.0,113.47,114.84,113.47,114.7,5944.0
2024-09-04 10:00:00,114.99,115.34,114.58,114.98,4280.0,114.99,115.34,114.58,114.98,4280.0
2024-09-04 10:30:00,115.19,115.64,115.02,115.41,6767.0,115.19,115.64,115.02,115.41,6767.0
2024-09-04 11:00:00,115.43,115.43,114.24,114.37,5399.0,115.43,115.43,114.24,114.37,5399.0
2024-09-04 11:30:00,114.45,115.08,114.42,115.08,4532.0,114.45,115.08,114.42,115.08,4532.0
2024-09-04 12:00:00,115.12,115.16,114.91,115.05,3404.0,115.12,115.16,114.91,115.05,3404.0
2024-09-04 12:30:00,114.99,115.19,114.82,114.83,5134.0,114.99,115.19,114.82,114.83,5134.0
2024-09-04 13:00:00,114.76,115.03,114.64,114.78,8611.0,114.76,115.03,114.64,114.78,8611.0
2024-09-04 13:30:00,114.76,114.9,114.69,114.71,3089.0,114.76,114.9,114.69,114.71,3089.0
2024-09-04 14:00:00,114.72,114.98,114.69,114.86,4478.0,114.72,114.98,114.69,114.86,4478.0
2024-09-04 14:30:00,114.95,115.12,114.77,115.04,4429.0,114.95,115.12,114.77,115.04,4429.0
2024-09-04 15:00:00,115.03,115.16,114.82,115.15,48357.0,115.03,115.16,114.82,115.15,48357.0
2024-09-04 15:30:00,115.09,115.51,114.85,115.04,43590.0,115.09,115.51,114.85,115.04,43590.0
2024-09-05 09:30:00,114.9,115.41,112.74,112.74,9215.0,114.9,115.41,112.74,112.74,9215.0
2024-09-05 10:00:00,113.32,113.78,112.99,113.55,6278.0,113.32,113.78,112.99,113.55,6278.0
2024-09-05 10:30:00,113.37,113.94,112.99,113.73,3549.0,113.37,113.94,112.99,113.73,3549.0
2024-09-05 11:00:00,113.62,114.26,113.42,113.42,2584.0,113.62,114.26,113.42,113.42,2584.0
2024-09-05 11:30:00,113.69,114.16,113.68,113.68,1200.0,113.69,114.16,113.68,113.68,1200.0
2024-09-05 12:00:00,113.67,114.55,113.61,114.45,2574.0,113.67,114.55,113.61,114.45,2574.0
2024-09-05 12:30:00,114.24,114.53,114.03,114.27,3945.0,114.24,114.53,114.03,114.27,3945.0
2024-09-05 13:00:00,114.28,114.72,114.07,114.59,3226.0,114.28,114.72,114.07,114.59,3226.0
2024-09-05 13:30:00,114.72,114.95,114.68,114.9,3357.0,114.72,114.95,114.68,114.9,3357.0
2024-09-05 14:00:00,115.03,115.08,114.62,114.62,3800.0,115.03,115.08,114.62,114.62,3800.0
2024-09-05 14:30:00,114.77,115.02,114.77,114.95,2202.0,114.77,115.02,114.77,114.95,2202.0
2024-09-05 15:00:00,114.8,114.82,113.96,114.58,12718.0,114.8,114.82,113.96,114.58,12718.0
2024-09-05 15:30:00,114.65,114.78,113.89,114.26,16968.0,114.65,114.78,113.89,114.26,16968.0
2024-09-06 09:30:00,114.26,116.04,114.08,114.48,8080.0,114.26,116.04,114.08,114.48,8080.0
2024-09-06 10:00:00,114.27,114.32,112.65,112.72,4299.0,114.27,114.32,112.65,112.72,4299.0
2024-09-06 10:30:00,112.76,112.76,111.88,112.15,2633.0,112.76,112.76,111.88,112.15,2633.0
2024-09-06 11:00:00,112.15,112.69,111.45,111.61,3730.0,112.15,112.69,111.45,111.61,3730.0
2024-09-06 11:30:00,111.59,111.59,110.76,110.99,4628.0,111.59,111.59,110.76,110.99,4628.0
2024-09-06 12:00:00,110.97,110.97,110.25,110.36,2295.0,110.97,110.97,110.25,110.36,2295.0
2024-09-06 12:30:00,110.42,110.9,110.19,110.79,9862.0,110.42,110.9,110.19,110.79,9862.0
2024-09-06 13:00:00,110.83,111.74,110.82,111.57,10265.0,110.83,111.74,110.82,111.57,10265.0
2024-09-06 13:30:00,111.4,111.97,111.37,111.97,3916.0,111.4,111.97,111.37,111.97,3916.0
2024-09-06 14:00:00,111.99,112.06,111.63,112.06,6303.0,111.99,112.06,111.63,112.06,6303.0
2024-09-06 14:30:00,112.0,112.18,111.95,112.1,3418.0,112.0,112.18,111.95,112.1,3418.0
2024-09-06 15:00:00,112.1,112.52,112.1,112.52,3791.0,112.1,112.52,112.1,112.52,3791.0
2024-09-06 15:30:00,112.39,112.47,111.23,111.61,48976.0,112.39,112.47,111.23,111.61,48976.0
2024-09-09 09:30:00,111.69,112.3,107.98,108.45,35622.0,111.69,112.3,107.98,108.45,35622.0
2024-09-09 10:00:00,108.88,109.29,108.41,109.04,9597.0,108.88,109.29,108.41,109.04,9597.0
2024-09-09 10:30:00,109.2,109.79,108.81,109.3,24909.0,109.2,109.79,108.81,109.3,24909.0
2024-09-09 11:00:00,109.17,109.52,108.78,109.29,4824.0,109.17,109.52,108.78,109.29,4824.0
2024-09-09 11:30:00,109.41,109.9,109.11,109.14,11064.0,109.41,109.9,109.11,109.14,11064.0
2024-09-09 12:00:00,109.11,109.24,108.68,108.96,9476.0,109.11,109.24,108.68,108.96,9476.0
2024-09-09 12:30:00,109.05,109.34,109.05,109.2,5270.0,109.05,109.34,109.05,109.2,5270.0
2024-09-09 13:00:00,109.16,109.36,109.16,109.3,8887.0,109.16,109.36,109.16,109.3,8887.0
2024-09-09 13:30:00,109.3,109.38,108.91,109.16,14976.0,109.3,109.38,108.91,109.16,14976.0
2024-09-09 14:00:00,109.24,111.67,109.24,111.62,26474.0,109.24,111.67,109.24,111.62,26474.0
2024-09-09 14:30:00,111.43,111.78,110.88,111.0,13017.0,111.43,111.78,110.88,111.0,13017.0
2024-09-09 15:00:00,110.8,111.58,110.8,111.48,37151.0,110.8,111.58,110.8,111.48,37151.0
2024-09-09 15:30:00,111.46,111.68,110.66,111.63,66195.0,111.46,111.68,110.66,111.63,66195.0
2024-09-10 09:30:00,111.17,112.24,110.78,112.24,11907.0,111.17,112.24,110.78,112.24,11907.0
2024-09-10 10:00:00,111.67,112.78,111.57,112.51,7168.0,111.67,112.78,111.57,112.51,7168.0
2024-09-10 10:30:00,112.41,113.35,112.39,113.0,15775.0,112.41,113.35,112.39,113.0,15775.0
2024-09-10 11:00:00,113.04,114.39,112.84,114.39,26414.0,113.04,114.39,112.84,114.39,26414.0
2024-09-10 11:30:00,114.17,115.61,114.14,115.6,15255.0,114.17,115.61,114.14,115.6,15255.0
2024-09-10 12:00:00,115.63,115.68,114.87,115.12,25886.0,115.63,115.68,114.87,115.12,25886.0
2024-09-10 12:30:00,115.2,115.37,114.67,115.09,15573.0,115.2,115.37,114.67,115.09,15573.0
2024-09-10 13:00:00,115.08,115.59,114.86,114.93,13552.0,115.08,115.59,114.86,114.93,13552.0
2024-09-10 13:30:00,114.87,116.01,114.8,115.84,23700.0,114.87,116.01,114.8,115.84,23700.0
2024-09-10 14:00:00,115.86,116.25,115.29,115.35,16041.0,115.86,116.25,115.29,115.35,16041.0
2024-09-10 14:30:00,115.34,115.35,114.85,115.01,18496.0,115.34,115.35,114.85,115.01,18496.0
2024-09-10 15:00:00,115.08,115.25,114.81,114.92,30915.0,115.08,115.25,114.81,114.92,30915.0
2024-09-10 15:30:00,114.93,115.41,114.64,114.98,138057.0,114.93,115.41,114.64,114.98,138057.0
2024-09-11 09:30:00,114.99,115.45,113.2,113.64,10248.0,114.99,115.45,113.2,113.64,10248.0
2024-09-11 10:00:00,113.55,113.8,112.44,112.8,9487.0,113.55,113.8,112.44,112.8,9487.0
2024-09-11 10:30:00,112.53,113.96,112.51,113.8,10651.0,112.53,113.96,112.51,113.8,10651.0
2024-09-11 11:00:00,113.79,114.79,113.75,114.63,5893.0,113.79,114.79,113.75,114.63,5893.0
2024-09-11 11:30:00,114.64,115.17,114.46,114.65,12456.0,114.64,115.17,114.46,114.65,12456.0
2024-09-11 12:00:00,114.65,114.88,114.52,114.7,6321.0,114.65,114.88,114.52,114.7,6321.0
2024-09-11 12:30:00,114.66,115.15,114.48,114.48,9533.0,114.66,115.15,114.48,114.48,9533.0
2024-09-11 13:00:00,114.49,115.05,114.41,114.77,11968.0,114.49,115.05,114.41,114.77,11968.0
2024-09-11 13:30:00,114.84,115.07,114.08,114.13,14340.0,114.84,115.07,114.08,114.13,14340.0
2024-09-11 14:00:00,114.34,114.34,113.97,114.07,9337.0,114.34,114.34,113.97,114.07,9337.0
2024-09-11 14:30:00,114.17,114.52,114.08,114.14,15770.0,114.17,114.52,114.08,114.14,15770.0
2024-09-11 15:00:00,114.1,114.5,113.81,114.38,22957.0,114.1,114.5,113.81,114.38,22957.0
2024-09-11 15:30:00,114.28,114.48,113.76,114.17,75344.0,114.28,114.48,113.76,114.17,75344.0
2024-09-12 09:30:00,114.3,114.3,111.42,112.15,13725.0,114.3,114.3,111.42,112.15,13725.0
2024-09-12 10:00:00,111.9,112.81,111.33,112.03,34095.0,111.9,112.81,111.33,112.03,34095.0
2024-09-12 10:30:00,112.33,112.33,111.27,111.28,20152.0,112.33,112.33,111.27,111.28,20152.0
2024-09-12 11:00:00,111.28,111.97,111.2,111.93,19772.0,111.28,111.97,111.2,111.93,19772.0
2024-09-12 11:30:00,111.84,111.91,111.14,111.39,12534.0,111.84,111.91,111.14,111.39,12534.0
2024-09-12 12:00:00,111.34,112.13,111.15,112.02,18129.0,111.34,112.13,111.15,112.02,18129.0
2024-09-12 12:30:00,112.17,112.7,112.02,112.15,17712.0,112.17,112.7,112.02,112.15,17712.0
2024-09-12 13:00:00,112.27,113.1,112.09,112.91,8466.0,112.27,113.1,112.09,112.91,8466.0
2024-09-12 13:30:00,112.82,113.25,112.78,113.13,7325.0,112.82,113.25,112.78,113.13,7325.0
2024-09-12 14:00:00,113.0,113.57,112.89,113.09,30411.0,113.0,113.57,112.89,113.09,30411.0
2024-09-12 14:30:00,113.11,113.44,112.97,113.37,18415.0,113.11,113.44,112.97,113.37,18415.0
2024-09-12 15:00:00,113.37,113.81,112.66,112.66,21466.0,113.37,113.81,112.66,112.66,21466.0
2024-09-12 15:30:00,112.65,113.11,112.35,113.05,58354.0,112.65,113.11,112.35,113.05,58354.0
2024-09-13 09:30:00,112.32,113.26,112.25,113.09,31352.0,112.32,113.26,112.25,113.09,31352.0
2024-09-13 10:00:00,112.83,112.9,111.77,112.0,15038.0,112.83,112.9,111.77,112.0,15038.0
2024-09-13 10:30:00,111.96,112.71,111.92,112.09,29457.0,111.96,112.71,111.92,112.09,29457.0
2024-09-13 11:00:00,112.23,112.35,111.88,112.03,16674.0,112.23,112.35,111.88,112.03,16674.0
2024-09-13 11:30:00,111.92,112.59,111.92,112.59,9053.0,111.92,112.59,111.92,112.59,9053.0
2024-09-13 12:00:00,112.48,112.54,112.22,112.4,8673.0,112.48,112.54,112.22,112.4,8673.0
2024-09-13 12:30:00,112.32,112.39,111.93,112.22,10360.0,112.32,112.39,111.93,112.22,10360.0
2024-09-13 13:00:00,112.14,112.29,112.12,112.19,10080.0,112.14,112.29,112.12,112.19,10080.0
2024-09-13 13:30:00,112.2,112.23,111.25,111.25,40521.0,112.2,112.23,111.25,111.25,40521.0
2024-09-13 14:00:00,111.35,111.94,111.25,111.93,20840.0,111.35,111.94,111.25,111.93,20840.0
2024-09-13 14:30:00,111.93,111.97,111.66,111.86,40932.0,111.93,111.97,111.66,111.86,40932.0
2024-09-13 15:00:00,111.9,112.67,111.67,112.53,31059.0,111.9,112.67,111.67,112.53,31059.0
2024-09-13 15:30:00,112.49,113.09,112.36,112.72,87584.0,112.49,113.09,112.36,112.72,87584.0
2024-09-16 09:30:00,113.8,114.99,113.7,113.74,9658.0,113.8,114.99,113.7,113.74,9658.0
2024-09-16 10:00:00,113.9,113.9,113.14,113.39,3484.0,113.9,113.9,113.14,113.39,3484.0
2024-09-16 10:30:00,113.42,114.28,113.4,113.78,12085.0,113.42,114.28,113.4,113.78,12085.0
2024-09-16 11:00:00,113.65,113.72,113.42,113.44,2220.0,113.65,113.72,113.42,113.44,2220.0
2024-09-16 11:30:00,113.37,113.53,113.16,113.43,10402.0,113.37,113.53,113.16,113.43,10402.0
2024-09-16 12:00:00,113.18,113.52,112.97,113.52,3327.0,113.18,113.52,112.97,113.52,3327.0
2024-09-16 12:30:00,113.56,114.28,113.56,114.13,9075.0,113.56,114.28,113.56,114.13,9075.0
2024-09-16 13:00:00,114.1,114.21,113.09,113.09,15633.0,114.1,114.21,113.09,113.09,15633.0
2024-09-16 13:30:00,113.08,113.72,113.01,113.55,13059.0,113.08,113.72,113.01,113.55,13059.0
2024-09-16 14:00:00,113.59,114.0,113.55,113.95,8598.0,113.59,114.0,113.55,113.95,8598.0
2024-09-16 14:30:00,113.96,114.03,113.79,114.0,5499.0,113.96,114.03,113.79,114.0,5499.0
2024-09-16 15:00:00,114.01,114.06,113.41,113.42,16975.0,114.01,114.06,113.41,113.42,16975.0
2024-09-16 15:30:00,113.41,114.09,113.41,114.0,63237.0,113.41,114.09,113.41,114.0,63237.0
2024-09-17 09:30:00,113.96,115.48,113.76,114.96,131533.0,113.96,115.48,113.76,114.96,131533.0
2024-09-17 10:00:00,114.57,115.4,114.28,115.3,6025.0,114.57,115.4,114.28,115.3,6025.0
2024-09-17 10:30:00,115.33,116.53,115.27,115.66,9682.0,115.33,116.53,115.27,115.66,9682.0
2024-09-17 11:00:00,115.9,116.17,115.64,115.76,31138.0,115.9,116.17,115.64,115.76,31138.0
2024-09-17 11:30:00,115.76,115.95,115.58,115.58,17869.0,115.76,115.95,115.58,115.58,17869.0
2024-09-17 12:00:00,115.73,115.84,114.94,115.12,11946.0,115.73,115.84,114.94,115.12,11946.0
2024-09-17 12:30:00,114.77,115.3,114.76,115.28,25263.0,114.77,115.3,114.76,115.28,25263.0
2024-09-17 13:00:00,115.21,115.73,115.18,115.53,6034.0,115.21,115.73,115.18,115.53,6034.0
2024-09-17 13:30:00,115.38,115.38,114.9,115.05,12169.0,115.38,115.38,114.9,115.05,12169.0
2024-09-17 14:00:00,115.01,115.33,114.96,115.12,4704.0,115.01,115.33,114.96,115.12,4704.0
2024-09-17 14:30:00,115.14,115.34,114.9,115.17,14861.0,115.14,115.34,114.9,115.17,14861.0
2024-09-17 15:00:00,115.19,115.29,114.47,114.71,20021.0,115.19,115.29,114.47,114.71,20021.0
2024-09-17 15:30:00,114.71,115.26,114.55,115.03,83103.0,114.71,115.26,114.55,115.03,83103.0
2024-09-18 09:30:00,115.03,115.22,114.74,114.88,5026.0,115.03,115.22,114.74,114.88,5026.0
2024-09-18 10:00:00,114.81,115.21,114.8,114.94,6614.0,114.81,115.21,114.8,114.94,6614.0
2024-09-18 10:30:00,114.84,115.3,114.84,115.22,39323.0,114.84,115.3,114.84,115.22,39323.0
2024-09-18 11:00:00,115.23,115.74,115.15,115.37,14462.0,115.23,115.74,115.15,115.37,14462.0
2024-09-18 11:30:00,115.34,115.49,115.05,115.16,23829.0,115.34,115.49,115.05,115.16,23829.0
2024-09-18 12:00:00,115.16,115.16,114.79,114.94,13746.0,115.16,115.16,114.79,114.94,13746.0
2024-09-18 12:30:00,115.1,115.1,114.66,114.95,10813.0,115.1,115.1,114.66,114.95,10813.0
2024-09-18 13:00:00,115.0,115.09,114.83,114.93,8952.0,115.0,115.09,114.83,114.93,8952.0
2024-09-18 13:30:00,114.97,115.13,114.64,114.77,7004.0,114.97,115.13,114.64,114.77,7004.0
2024-09-18 14:00:00,114.61,115.67,114.39,114.67,20191.0,114.61,115.67,114.39,114.67,20191.0
2024-09-18 14:30:00,114.67,114.8,113.62,114.1,44870.0,114.67,114.8,113.62,114.1,44870.0
2024-09-18 15:00:00,113.98,115.01,113.67,114.49,8115.0,113.98,115.01,113.67,114.49,8115.0
2024-09-18 15:30:00,114.53,114.53,113.7,114.3,44848.0,114.53,114.53,113.7,114.3,44848.0
2024-09-19 09:30:00,115.84,115.84,114.56,115.21,18814.0,115.84,115.84,114.56,115.21,18814.0
2024-09-19 10:00:00,115.21,116.18,115.03,115.81,62079.0,115.21,116.18,115.03,115.81,62079.0
2024-09-19 10:30:00,116.04,116.68,115.22,115.48,16870.0,116.04,116.68,115.22,115.48,16870.0
2024-09-19 11:00:00,115.43,115.55,114.99,115.12,15624.0,115.43,115.55,114.99,115.12,15624.0
2024-09-19 11:30:00,115.12,115.22,114.94,115.04,10784.0,115.12,115.22,114.94,115.04,10784.0
2024-09-19 12:00:00,114.99,115.09,114.49,114.5,10054.0,114.99,115.09,114.49,114.5,10054.0
2024-09-19 12:30:00,114.4,114.51,112.96,113.08,15842.0,114.4,114.51,112.96,113.08,15842.0
2024-09-19 13:00:00,113.05,113.24,111.31,111.31,29707.0,113.05,113.24,111.31,111.31,29707.0
2024-09-19 13:30:00,111.3,113.36,111.03,113.22,64219.0,111.3,113.36,111.03,113.22,64219.0
2024-09-19 14:00:00,113.22,113.54,112.68,113.54,20507.0,113.22,113.54,112.68,113.54,20507.0
2024-09-19 14:30:00,113.77,114.09,113.24,113.52,49111.0,113.77,114.09,113.24,113.52,49111.0
2024-09-19 15:00:00,113.48,113.49,112.32,112.42,16091.0,113.48,113.49,112.32,112.42,16091.0
2024-09-19 15:30:00,112.39,113.15,111.36,111.72,183669.0,112.39,113.15,111.36,111.72,183669.0
2024-09-20 09:30:00,113.77,115.76,113.54,115.54,288537.0,113.77,115.76,113.54,115.54,288537.0
2024-09-20 10:00:00,115.45,116.57,115.15,115.57,125920.0,115.45,116.57,115.15,115.57,125920.0
2024-09-20 10:30:00,115.9,115.9,114.26,114.51,20269.0,115.9,115.9,114.26,114.51,20269.0
2024-09-20 11:00:00,114.56,115.78,114.54,115.13,53367.0,114.56,115.78,114.54,115.13,53367.0
2024-09-20 11:30:00,115.13,115.79,114.97,115.36,119891.0,115.13,115.79,114.97,115.36,119891.0
2024-09-20 12:00:00,115.25,115.38,114.98,115.21,38226.0,115.25,115.38,114.98,115.21,38226.0
2024-09-20 12:30:00,115.21,117.08,114.94,116.83,101567.0,115.21,117.08,114.94,116.83,101567.0
2024-09-20 13:00:00,116.87,119.96,116.86,119.61,58171.0,116.87,119.96,116.86,119.61,58171.0
2024-09-20 13:30:00,119.59,121.9,119.29,121.36,65915.0,119.59,121.9,119.29,121.36,65915.0
2024-09-20 14:00:00,121.43,121.43,119.76,121.38,182840.0,121.43,121.43,119.76,121.38,182840.0
2024-09-20 14:30:00,121.35,122.89,120.92,122.39,54638.0,121.35,122.89,120.92,122.39,54638.0
2024-09-20 15:00:00,122.23,122.52,120.93,122.47,53216.0,122.23,122.52,120.93,122.47,53216.0
2024-09-20 15:30:00,122.54,123.07,121.24,121.29,201933.0,122.54,123.07,121.24,121.29,201933.0
2024-09-23 09:30:00,120.97,122.91,119.73,122.71,27709.0,120.97,122.91,119.73,122.71,27709.0
2024-09-23 10:00:00,122.62,125.12,122.45,124.55,62518.0,122.62,125.12,122.45,124.55,62518.0
2024-09-23 10:30:00,124.54,124.54,122.87,123.03,20527.0,124.54,124.54,122.87,123.03,20527.0
2024-09-23 11:00:00,123.06,123.26,122.53,122.53,15400.0,123.06,123.26,122.53,122.53,15400.0
2024-09-23 11:30:00,122.6,123.64,122.23,123.3,17988.0,122.6,123.64,122.23,123.3,17988.0
2024-09-23 12:00:00,123.24,123.5,122.96,122.98,11251.0,123.24,123.5,122.96,122.98,11251.0
2024-09-23 12:30:00,122.96,123.3,122.46,123.26,11850.0,122.96,123.3,122.46,123.26,11850.0
2024-09-23 13:00:00,123.29,123.77,123.26,123.73,10337.0,123.29,123.77,123.26,123.73,10337.0
2024-09-23 13:30:00,123.75,124.31,123.71,124.01,25294.0,123.75,124.31,123.71,124.01,25294.0
2024-09-23 14:00:00,123.91,124.35,123.32,124.19,25585.0,123.91,124.35,123.32,124.19,25585.0
2024-09-23 14:30:00,124.22,124.7,124.12,124.63,21019.0,124.22,124.7,124.12,124.63,21019.0
2024-09-23 15:00:00,124.65,125.24,124.55,124.87,59608.0,124.65,125.24,124.55,124.87,59608.0
2024-09-23 15:30:00,124.84,125.34,123.92,125.13,159820.0,124.84,125.34,123.92,125.13,159820.0
2024-09-24 09:30:00,125.0,125.31,122.94,124.03,11112.0,125.0,125.31,122.94,124.03,11112.0
2024-09-24 10:00:00,123.62,124.9,123.5,124.8,11108.0,123.62,124.9,123.5,124.8,11108.0
2024-09-24 10:30:00,124.87,125.62,124.72,125.48,12236.0,124.87,125.62,124.72,125.48,12236.0
2024-09-24 11:00:00,125.66,125.66,125.29,125.42,7848.0,125.66,125.66,125.29,125.42,7848.0
2024-09-24 11:30:00,125.42,125.53,124.81,125.17,8644.0,125.42,125.53,124.81,125.17,8644.0
2024-09-24 12:00:00,125.19,125.53,125.09,125.39,7878.0,125.19,125.53,125.09,125.39,7878.0
2024-09-24 12:30:00,125.49,125.52,125.09,125.27,5416.0,125.49,125.52,125.09,125.27,5416.0
2024-09-24 13:00:00,125.21,125.21,124.57,124.57,5336.0,125.21,125.21,124.57,124.57,5336.0
2024-09-24 13:30:00,124.61,124.82,124.24,124.5,10741.0,124.61,124.82,124.24,124.5,10741.0
2024-09-24 14:00:00,124.64,124.78,124.42,124.67,4728.0,124.64,124.78,124.42,124.67,4728.0
2024-09-24 14:30:00,124.66,125.0,124.6,124.92,15551.0,124.66,125.0,124.6,124.92,15551.0
2024-09-24 15:00:00,124.98,125.39,124.97,125.13,8827.0,124.98,125.39,124.97,125.13,8827.0
2024-09-24 15:30:00,125.17,126.3,125.15,126.22,113800.0,125.17,126.3,125.15,126.22,113800.0
2024-09-25 09:30:00,130.0,135.45,128.77,133.3,146283.0,130.0,135.45,128.77,133.3,146283.0
2024-09-25 10:00:00,133.37,133.82,131.47,132.79,81602.0,133.37,133.82,131.47,132.79,81602.0
2024-09-25 10:30:00,132.69,133.67,132.68,133.39,72806.0,132.69,133.67,132.68,133.39,72806.0
2024-09-25 11:00:00,133.47,133.73,132.02,132.48,63156.0,133.47,133.73,132.02,132.48,63156.0
2024-09-25 11:30:00,132.45,132.87,132.3,132.65,60190.0,132.45,132.87,132.3,132.65,60190.0
2024-09-25 12:00:00,132.65,134.12,132.64,134.03,46896.0,132.65,134.12,132.64,134.03,46896.0
2024-09-25 12:30:00,134.0,134.18,133.57,134.1,23907.0,134.0,134.18,133.57,134.1,23907.0
2024-09-25 13:00:00,134.08,134.08,131.56,132.09,69936.0,134.08,134.08,131.56,132.09,69936.0
2024-09-25 13:30:00,131.9,133.8,131.69,133.78,43966.0,131.9,133.8,131.69,133.78,43966.0
2024-09-25 14:00:00,133.68,133.79,132.98,133.36,27378.0,133.68,133.79,132.98,133.36,27378.0
2024-09-25 14:30:00,133.23,134.19,133.07,133.58,27851.0,133.23,134.19,133.07,133.58,27851.0
2024-09-25 15:00:00,133.47,134.09,133.21,133.31,70859.0,133.47,134.09,133.21,133.31,70859.0
2024-09-25 15:30:00,133.31,133.95,133.1,133.79,183972.0,133.31,133.95,133.1,133.79,183972.0
2024-09-26 09:30:00,134.0,135.78,133.0,135.53,51056.0,134.0,135.78,133.0,135.53,51056.0
2024-09-26 10:00:00,135.39,135.78,132.9,133.14,54329.0,135.39,135.78,132.9,133.14,54329.0
2024-09-26 10:30:00,133.14,133.32,132.78,132.96,28909.0,133.14,133.32,132.78,132.96,28909.0
2024-09-26 11:00:00,133.1,133.1,132.41,132.41,13309.0,133.1,133.1,132.41,132.41,13309.0
2024-09-26 11:30:00,132.41,133.17,132.12,133.17,11371.0,132.41,133.17,132.12,133.17,11371.0
2024-09-26 12:00:00,133.03,133.14,132.4,133.12,29062.0,133.03,133.14,132.4,133.12,29062.0
2024-09-26 12:30:00,133.05,133.31,132.68,133.13,33178.0,133.05,133.31,132.68,133.13,33178.0
2024-09-26 13:00:00,133.13,133.39,132.92,133.11,25730.0,133.13,133.39,132.92,133.11,25730.0
2024-09-26 13:30:00,133.11,133.22,132.87,133.12,22469.0,133.11,133.22,132.87,133.12,22469.0
2024-09-26 14:00:00,133.13,133.21,132.68,132.8,18267.0,133.13,133.21,132.68,132.8,18267.0
2024-09-26 14:30:00,132.8,133.22,132.63,132.9,22888.0,132.8,133.22,132.63,132.9,22888.0
2024-09-26 15:00:00,132.88,133.3,132.75,132.86,25596.0,132.88,133.3,132.75,132.86,25596.0
2024-09-26 15:30:00,132.83,133.23,132.4,133.14,121550.0,132.83,133.23,132.4,133.14,121550.0
2024-09-27 09:30:00,132.41,135.27,131.01,134.96,33837.0,132.41,135.27,131.01,134.96,33837.0
2024-09-27 10:00:00,134.76,134.92,133.05,133.56,15161.0,134.76,134.92,133.05,133.56,15161.0
2024-09-27 10:30:00,133.88,134.55,133.81,134.27,16134.0,133.88,134.55,133.81,134.27,16134.0
2024-09-27 11:00:00,134.25,134.45,133.48,133.75,12752.0,134.25,134.45,133.48,133.75,12752.0
2024-09-27 11:30:00,133.68,134.39,133.14,134.39,15004.0,133.68,134.39,133.14,134.39,15004.0
2024-09-27 12:00:00,134.36,134.52,133.64,134.39,19874.0,134.36,134.52,133.64,134.39,19874.0
2024-09-27 12:30:00,134.39,134.67,134.28,134.55,17774.0,134.39,134.67,134.28,134.55,17774.0
2024-09-27 13:00:00,134.55,134.59,134.03,134.22,15164.0,134.55,134.59,134.03,134.22,15164.0
2024-09-27 13:30:00,134.22,134.37,133.68,134.33,33347.0,134.22,134.37,133.68,134.33,33347.0
2024-09-27 14:00:00,134.34,134.84,133.98,134.09,16596.0,134.34,134.84,133.98,134.09,16596.0
2024-09-27 14:30:00,133.99,134.2,133.86,134.08,17211.0,133.99,134.2,133.86,134.08,17211.0
2024-09-27 15:00:00,134.06,134.21,133.24,133.45,16341.0,134.06,134.21,133.24,133.45,16341.0
2024-09-27 15:30:00,133.41,133.68,132.6,133.24,92827.0,133.41,133.68,132.6,133.24,92827.0
2024-09-30 09:30:00,133.36,134.0,132.43,134.0,6369.0,133.36,134.0,132.43,134.0,6369.0
2024-09-30 10:00:00,133.85,134.67,133.76,133.96,8649.0,133.85,134.67,133.76,133.96,8649.0
2024-09-30 10:30:00,133.98,134.11,133.13,133.46,11409.0,133.98,134.11,133.13,133.46,11409.0
2024-09-30 11:00:00,133.55,133.66,132.77,133.04,5937.0,133.55,133.66,132.77,133.04,5937.0
2024-09-30 11:30:00,132.83,133.01,132.38,132.6,5153.0,132.83,133.01,132.38,132.6,5153.0
2024-09-30 12:00:00,132.55,132.88,132.43,132.76,6708.0,132.55,132.88,132.43,132.76,6708.0
2024-09-30 12:30:00,132.75,132.93,132.62,132.67,6466.0,132.75,132.93,132.62,132.67,6466.0
2024-09-30 13:00:00,132.73,132.78,131.86,131.86,14981.0,132.73,132.78,131.86,131.86,14981.0
2024-09-30 13:30:00,131.93,132.55,131.91,132.55,7225.0,131.93,132.55,131.91,132.55,7225.0
2024-09-30 14:00:00,132.5,132.64,132.18,132.3,15136.0,132.5,132.64,132.18,132.3,15136.0
2024-09-30 14:30:00,132.28,132.72,132.26,132.47,11898.0,132.28,132.72,132.26,132.47,11898.0
2024-09-30 15:00:00,132.28,132.95,132.21,132.94,13412.0,132.28,132.95,132.21,132.94,13412.0
2024-09-30 15:30:00,132.99,133.39,132.59,133.39,96861.0,132.99,133.39,132.59,133.39,96861.0
2024-10-01 09:30:00,134.19,134.44,132.29,132.84,50094.0,134.19,134.44,132.29,132.84,50094.0
2024-10-01 10:00:00,132.77,134.17,131.9,132.24,30077.0,132.77,134.17,131.9,132.24,30077.0
2024-10-01 10:30:00,132.12,133.39,132.11,133.37,15207.0,132.12,133.39,132.11,133.37,15207.0
2024-10-01 11:00:00,133.22,133.36,132.42,132.75,13780.0,133.22,133.36,132.42,132.75,13780.0
2024-10-01 11:30:00,132.78,133.24,132.75,133.06,15843.0,132.78,133.24,132.75,133.06,15843.0
2024-10-01 12:00:00,133.05,133.22,132.82,133.0,9381.0,133.05,133.22,132.82,133.0,9381.0
2024-10-01 12:30:00,132.92,133.08,132.75,132.92,10954.0,132.92,133.08,132.75,132.92,10954.0
2024-10-01 13:00:00,132.87,132.92,132.32,132.63,25578.0,132.87,132.92,132.32,132.63,25578.0
2024-10-01 13:30:00,132.75,133.01,132.6,132.97,12430.0,132.75,133.01,132.6,132.97,12430.0
2024-10-01 14:00:00,133.0,133.9,132.89,133.81,11518.0,133.0,133.9,132.89,133.81,11518.0
2024-10-01 14:30:00,133.85,134.16,133.61,134.12,12858.0,133.85,134.16,133.61,134.12,12858.0
2024-10-01 15:00:00,134.15,134.36,133.95,134.31,14382.0,134.15,134.36,133.95,134.31,14382.0
2024-10-01 15:30:00,134.22,134.75,133.94,134.44,86844.0,134.22,134.75,133.94,134.44,86844.0
2024-10-02 09:30:00,134.04,136.15,133.81,135.48,23947.0,134.04,136.15,133.81,135.48,23947.0
2024-10-02 10:00:00,135.41,136.26,135.27,136.0,31843.0,135.41,136.26,135.27,136.0,31843.0
2024-10-02 10:30:00,135.8,136.4,135.51,135.95,26745.0,135.8,136.4,135.51,135.95,26745.0
2024-10-02 11:00:00,135.97,137.23,135.85,136.85,59010.0,135.97,137.23,135.85,136.85,59010.0
2024-10-02 11:30:00,136.84,137.05,136.41,136.68,10085.0,136.84,137.05,136.41,136.68,10085.0
2024-10-02 12:00:00,136.63,136.71,136.32,136.42,6345.0,136.63,136.71,136.32,136.42,6345.0
2024-10-02 12:30:00,136.42,136.6,136.38,136.6,8336.0,136.42,136.6,136.38,136.6,8336.0
2024-10-02 13:00:00,136.52,137.33,136.35,137.2,104980.0,136.52,137.33,136.35,137.2,104980.0
2024-10-02 13:30:00,137.0,137.32,137.0,137.15,12556.0,137.0,137.32,137.0,137.15,12556.0
2024-10-02 14:00:00,137.15,137.5,135.97,136.24,38632.0,137.15,137.5,135.97,136.24,38632.0
2024-10-02 14:30:00,136.19,136.39,134.75,135.05,43295.0,136.19,136.39,134.75,135.05,43295.0
2024-10-02 15:00:00,135.18,135.76,135.08,135.69,18909.0,135.18,135.76,135.08,135.69,18909.0
2024-10-02 15:30:00,135.7,135.82,135.02,135.5,126742.0,135.7,135.82,135.02,135.5,126742.0
2024-10-03 09:30:00,135.54,136.7,132.95,133.21,18289.0,135.54,136.7,132.95,133.21,18289.0
2024-10-03 10:00:00,133.2,135.35,133.1,134.88,23200.0,133.2,135.35,133.1,134.88,23200.0
2024-10-03 10:30:00,134.9,135.21,134.68,134.84,21940.0,134.9,135.21,134.68,134.84,21940.0
2024-10-03 11:00:00,134.77,135.03,134.63,135.0,15507.0,134.77,135.03,134.63,135.0,15507.0
2024-10-03 11:30:00,135.02,135.31,134.56,134.66,18254.0,135.02,135.31,134.56,134.66,18254.0
2024-10-03 12:00:00,134.66,134.67,133.93,134.09,15058.0,134.66,134.67,133.93,134.09,15058.0
2024-10-03 12:30:00,134.09,134.22,133.61,133.79,20539.0,134.09,134.22,133.61,133.79,20539.0
2024-10-03 13:00:00,133.69,134.43,133.38,134.42,17077.0,133.69,134.43,133.38,134.42,17077.0
2024-10-03 13:30:00,134.42,134.42,134.1,134.23,11144.0,134.42,134.42,134.1,134.23,11144.0
2024-10-03 14:00:00,134.23,134.95,134.1,134.94,14756.0,134.23,134.95,134.1,134.94,14756.0
2024-10-03 14:30:00,134.81,134.9,133.58,133.58,24625.0,134.81,134.9,133.58,133.58,24625.0
2024-10-03 15:00:00,133.56,133.69,132.21,132.22,49845.0,133.56,133.69,132.21,132.22,49845.0
2024-10-03 15:30:00,132.23,132.49,131.6,132.46,137795.0,132.23,132.49,131.6,132.46,137795.0
2024-10-04 09:30:00,133.14,135.31,132.83,133.25,15559.0,133.14,135.31,132.83,133.25,15559.0
2024-10-04 10:00:00,133.19,133.86,132.9,132.98,24709.0,133.19,133.86,132.9,132.98,24709.0
2024-10-04 10:30:00,132.87,133.32,132.67,133.13,8735.0,132.87,133.32,132.67,133.13,8735.0
2024-10-04 11:00:00,133.46,133.65,133.35,133.54,15414.0,133.46,133.65,133.35,133.54,15414.0
2024-10-04 11:30:00,133.49,134.0,133.48,133.94,9152.0,133.49,134.0,133.48,133.94,9152.0
2024-10-04 12:00:00,133.79,133.79,133.47,133.6,6152.0,133.79,133.79,133.47,133.6,6152.0
2024-10-04 12:30:00,133.56,135.87,133.56,135.67,32715.0,133.56,135.87,133.56,135.67,32715.0
2024-10-04 13:00:00,135.54,136.04,135.17,135.63,25166.0,135.54,136.04,135.17,135.63,25166.0
2024-10-04 13:30:00,135.55,136.59,135.46,136.28,169229.0,135.55,136.59,135.46,136.28,169229.0
2024-10-04 14:00:00,136.28,137.05,136.16,136.53,92896.0,136.28,137.05,136.16,136.53,92896.0
2024-10-04 14:30:00,136.5,139.0,135.81,137.27,303185.0,136.5,139.0,135.81,137.27,303185.0
2024-10-04 15:00:00,137.0,139.0,136.01,138.44,719087.0,137.0,139.0,136.01,138.44,719087.0
2024-10-04 15:30:00,138.43,139.62,137.8,138.87,322123.0,138.43,139.62,137.8,138.87,322123.0
2024-10-07 09:30:00,138.7,139.5,134.83,135.45,46653.0,138.7,139.5,134.83,135.45,46653.0
2024-10-07 10:00:00,135.53,136.37,134.87,136.15,16428.0,135.53,136.37,134.87,136.15,16428.0
2024-10-07 10:30:00,136.34,136.74,135.38,135.56,26091.0,136.34,136.74,135.38,135.56,26091.0
2024-10-07 11:00:00,135.38,135.38,133.71,133.98,27262.0,135.38,135.38,133.71,133.98,27262.0
2024-10-07 11:30:00,134.0,134.56,133.54,134.53,19138.0,134.0,134.56,133.54,134.53,19138.0
2024-10-07 12:00:00,134.44,134.6,133.94,134.46,11060.0,134.44,134.6,133.94,134.46,11060.0
2024-10-07 12:30:00,134.43,134.56,133.17,133.69,16345.0,134.43,134.56,133.17,133.69,16345.0
2024-10-07 13:00:00,133.71,134.48,133.7,133.95,10011.0,133.71,134.48,133.7,133.95,10011.0
2024-10-07 13:30:00,133.89,133.96,133.31,133.68,15828.0,133.89,133.96,133.31,133.68,15828.0
2024-10-07 14:00:00,133.77,134.44,133.57,134.39,18599.0,133.77,134.44,133.57,134.39,18599.0
2024-10-07 14:30:00,134.32,135.4,134.27,135.33,64829.0,134.32,135.4,134.27,135.33,64829.0
2024-10-07 15:00:00,135.37,136.59,135.31,136.5,166710.0,135.37,136.59,135.31,136.5,166710.0
2024-10-07 15:30:00,136.53,138.37,135.66,135.67,394440.0,136.53,138.37,135.66,135.67,394440.0
2024-10-08 09:30:00,135.92,138.04,135.86,137.81,14747.0,135.92,138.04,135.86,137.81,14747.0
2024-10-08 10:00:00,138.01,138.45,137.24,138.39,20391.0,138.01,138.45,137.24,138.39,20391.0
2024-10-08 10:30:00,138.28,139.87,138.26,139.57,12179.0,138.28,139.87,138.26,139.57,12179.0
2024-10-08 11:00:00,139.78,140.27,139.15,139.37,8765.0,139.78,140.27,139.15,139.37,8765.0
2024-10-08 11:30:00,139.25,139.46,138.87,139.46,8544.0,139.25,139.46,138.87,139.46,8544.0
2024-10-08 12:00:00,139.43,139.62,139.03,139.6,44931.0,139.43,139.62,139.03,139.6,44931.0
2024-10-08 12:30:00,139.6,140.1,139.49,139.81,51723.0,139.6,140.1,139.49,139.81,51723.0
2024-10-08 13:00:00,139.84,140.48,139.79,140.18,28014.0,139.84,140.48,139.79,140.18,28014.0
2024-10-08 13:30:00,140.17,140.56,139.75,140.49,16442.0,140.17,140.56,139.75,140.49,16442.0
2024-10-08 14:00:00,140.44,141.02,140.35,140.75,19723.0,140.44,141.02,140.35,140.75,19723.0
2024-10-08 14:30:00,140.78,141.65,140.7,141.65,17685.0,140.78,141.65,140.7,141.65,17685.0
2024-10-08 15:00:00,141.68,141.77,139.72,139.9,74340.0,141.68,141.77,139.72,139.9,74340.0
2024-10-08 15:30:00,139.86,140.32,139.26,139.89,109297.0,139.86,140.32,139.26,139.89,109297.0
2024-10-09 09:30:00,139.81,140.52,138.83,140.47,10953.0,139.81,140.52,138.83,140.47,10953.0
2024-10-09 10:00:00,140.75,140.75,139.37,139.54,12923.0,140.75,140.75,139.37,139.54,12923.0
2024-10-09 10:30:00,139.44,140.68,139.04,140.63,13094.0,139.44,140.68,139.04,140.63,13094.0
2024-10-09 11:00:00,140.77,141.21,140.55,141.21,9796.0,140.77,141.21,140.55,141.21,9796.0
2024-10-09 11:30:00,141.05,142.3,141.04,142.3,8907.0,141.05,142.3,141.04,142.3,8907.0
2024-10-09 12:00:00,142.22,142.65,142.11,142.47,25665.0,142.22,142.65,142.11,142.47,25665.0
2024-10-09 12:30:00,142.6,143.62,142.58,143.31,18028.0,142.6,143.62,142.58,143.31,18028.0
2024-10-09 13:00:00,143.33,143.38,142.64,142.78,12208.0,143.33,143.38,142.64,142.78,12208.0
2024-10-09 13:30:00,142.75,142.83,142.26,142.28,15262.0,142.75,142.83,142.26,142.28,15262.0
2024-10-09 14:00:00,142.23,142.41,141.79,142.14,27709.0,142.23,142.41,141.79,142.14,27709.0
2024-10-09 14:30:00,142.12,142.21,141.54,141.71,49881.0,142.12,142.21,141.54,141.71,49881.0
2024-10-09 15:00:00,141.65,142.34,141.63,142.34,26564.0,141.65,142.34,141.63,142.34,26564.0
2024-10-09 15:30:00,142.34,143.73,142.31,143.53,145403.0,142.34,143.73,142.31,143.53,145403.0
2024-10-10 09:30:00,142.93,144.22,142.23,143.81,30208.0,142.93,144.22,142.23,143.81,30208.0
2024-10-10 10:00:00,143.56,145.12,143.43,144.44,59854.0,143.56,145.12,143.43,144.44,59854.0
2024-10-10 10:30:00,144.59,144.59,143.61,143.83,14125.0,144.59,144.59,143.61,143.83,14125.0
2024-10-10 11:00:00,143.83,144.2,142.76,142.76,24944.0,143.83,144.2,142.76,142.76,24944.0
2024-10-10 11:30:00,142.76,142.76,141.16,141.7,40041.0,142.76,142.76,141.16,141.7,40041.0
2024-10-10 12:00:00,141.7,142.15,141.64,141.93,32307.0,141.7,142.15,141.64,141.93,32307.0
2024-10-10 12:30:00,142.0,142.7,141.88,142.25,20699.0,142.0,142.7,141.88,142.25,20699.0
2024-10-10 13:00:00,142.31,142.8,142.0,142.73,41204.0,142.31,142.8,142.0,142.73,41204.0
2024-10-10 13:30:00,142.74,143.2,142.69,143.16,46514.0,142.74,143.2,142.69,143.16,46514.0
2024-10-10 14:00:00,143.0,143.0,142.51,142.94,52843.0,143.0,143.0,142.51,142.94,52843.0
2024-10-10 14:30:00,142.94,143.01,142.72,142.89,30682.0,142.94,143.01,142.72,142.89,30682.0
2024-10-10 15:00:00,142.92,143.76,142.81,143.57,24735.0,142.92,143.76,142.81,143.57,24735.0
2024-10-10 15:30:00,143.52,143.75,141.86,141.91,101114.0,143.52,143.75,141.86,141.91,101114.0
2024-10-11 09:30:00,141.99,143.36,140.3,142.24,7425.0,141.99,143.36,140.3,142.24,7425.0
2024-10-11 10:00:00,141.86,142.5,141.39,141.51,10639.0,141.86,142.5,141.39,141.51,10639.0
2024-10-11 10:30:00,141.64,143.24,141.53,143.24,73540.0,141.64,143.24,141.53,143.24,73540.0
2024-10-11 11:00:00,143.19,143.5,141.86,142.02,27896.0,143.19,143.5,141.86,142.02,27896.0
2024-10-11 11:30:00,142.01,142.01,141.33,141.95,11622.0,142.01,142.01,141.33,141.95,11622.0
2024-10-11 12:00:00,141.99,142.27,141.86,142.08,5079.0,141.99,142.27,141.86,142.08,5079.0
2024-10-11 12:30:00,142.14,142.24,141.88,141.94,3300.0,142.14,142.24,141.88,141.94,3300.0
2024-10-11 13:00:00,141.9,142.01,141.46,141.52,1942.0,141.9,142.01,141.46,141.52,1942.0
2024-10-11 13:30:00,141.46,141.81,141.23,141.78,3402.0,141.46,141.81,141.23,141.78,3402.0
2024-10-11 14:00:00,141.87,141.99,141.42,141.43,6835.0,141.87,141.99,141.42,141.43,6835.0
2024-10-11 14:30:00,141.49,141.49,140.92,140.92,3200.0,141.49,141.49,140.92,140.92,3200.0
2024-10-11 15:00:00,140.95,141.4,140.76,140.93,9503.0,140.95,141.4,140.76,140.93,9503.0
2024-10-11 15:30:00,140.93,141.08,140.36,140.68,47048.0,140.93,141.08,140.36,140.68,47048.0
2024-10-14 09:30:00,141.55,142.83,140.94,141.05,80888.0,141.55,142.83,140.94,141.05,80888.0
2024-10-14 10:00:00,141.14,142.06,141.14,142.0,16062.0,141.14,142.06,141.14,142.0,16062.0
2024-10-14 10:30:00,142.12,143.4,142.03,142.8,10299.0,142.12,143.4,142.03,142.8,10299.0
2024-10-14 11:00:00,142.65,143.06,142.38,142.68,12203.0,142.65,143.06,142.38,142.68,12203.0
2024-10-14 11:30:00,142.68,143.35,142.46,142.62,24221.0,142.68,143.35,142.46,142.62,24221.0
2024-10-14 12:00:00,142.68,144.03,142.68,143.8,7512.0,142.68,144.03,142.68,143.8,7512.0
2024-10-14 12:30:00,143.69,143.9,143.38,143.67,8767.0,143.69,143.9,143.38,143.67,8767.0
2024-10-14 13:00:00,143.64,144.04,143.57,143.84,13517.0,143.64,144.04,143.57,143.84,13517.0
2024-10-14 13:30:00,143.75,143.94,143.53,143.87,12648.0,143.75,143.94,143.53,143.87,12648.0
2024-10-14 14:00:00,143.94,144.68,143.81,144.49,20632.0,143.94,144.68,143.81,144.49,20632.0
2024-10-14 14:30:00,144.53,144.94,144.53,144.8,17822.0,144.53,144.94,144.53,144.8,17822.0
2024-10-14 15:00:00,144.81,145.24,144.71,144.89,26066.0,144.81,145.24,144.71,144.89,26066.0
2024-10-14 15:30:00,144.95,145.22,144.26,144.33,75715.0,144.95,145.22,144.26,144.33,75715.0
2024-10-15 09:30:00,143.15,144.99,143.02,144.88,13104.0,143.15,144.99,143.02,144.88,13104.0
2024-10-15 10:00:00,144.63,145.21,144.49,145.2,17332.0,144.63,145.21,144.49,145.2,17332.0
2024-10-15 10:30:00,145.22,146.1,145.1,145.43,40897.0,145.22,146.1,145.1,145.43,40897.0
2024-10-15 11:00:00,145.44,145.78,145.1,145.1,18013.0,145.44,145.78,145.1,145.1,18013.0
2024-10-15 11:30:00,145.22,145.34,144.96,145.08,12704.0,145.22,145.34,144.96,145.08,12704.0
2024-10-15 12:00:00,145.06,145.06,144.27,144.61,8683.0,145.06,145.06,144.27,144.61,8683.0
2024-10-15 12:30:00,144.24,144.31,143.56,143.56,6903.0,144.24,144.31,143.56,143.56,6903.0
2024-10-15 13:00:00,143.64,143.86,143.29,143.86,11238.0,143.64,143.86,143.29,143.86,11238.0
2024-10-15 13:30:00,143.78,143.93,143.52,143.56,10787.0,143.78,143.93,143.52,143.56,10787.0
2024-10-15 14:00:00,143.56,143.71,143.3,143.45,16171.0,143.56,143.71,143.3,143.45,16171.0
2024-10-15 14:30:00,143.45,143.57,143.16,143.48,9553.0,143.45,143.57,143.16,143.48,9553.0
2024-10-15 15:00:00,143.5,143.81,143.21,143.78,9366.0,143.5,143.81,143.21,143.78,9366.0
2024-10-15 15:30:00,143.75,144.36,143.48,143.9,46991.0,143.75,144.36,143.48,143.9,46991.0
2024-10-16 09:30:00,143.16,144.04,142.79,143.4,5492.0,143.16,144.04,142.79,143.4,5492.0
2024-10-16 10:00:00,143.42,145.02,143.37,144.58,7544.0,143.42,145.02,143.37,144.58,7544.0
2024-10-16 10:30:00,144.44,145.12,144.44,144.83,7337.0,144.44,145.12,144.44,144.83,7337.0
2024-10-16 11:00:00,144.89,145.01,144.54,144.56,4931.0,144.89,145.01,144.54,144.56,4931.0
2024-10-16 11:30:00,144.55,144.55,143.98,144.22,19749.0,144.55,144.55,143.98,144.22,19749.0
2024-10-16 12:00:00,144.15,144.52,144.15,144.43,10497.0,144.15,144.52,144.15,144.43,10497.0
2024-10-16 12:30:00,144.35,144.41,143.74,143.95,7280.0,144.35,144.41,143.74,143.95,7280.0
2024-10-16 13:00:00,143.95,143.97,143.29,143.37,5036.0,143.95,143.97,143.29,143.37,5036.0
2024-10-16 13:30:00,143.37,144.31,143.36,144.31,6685.0,143.37,144.31,143.36,144.31,6685.0
2024-10-16 14:00:00,144.35,144.53,143.95,144.42,8444.0,144.35,144.53,143.95,144.42,8444.0
2024-10-16 14:30:00,144.35,144.77,144.3,144.67,11416.0,144.35,144.77,144.3,144.67,11416.0
2024-10-16 15:00:00,144.75,145.12,144.63,144.92,17174.0,144.75,145.12,144.63,144.92,17174.0
2024-10-16 15:30:00,144.89,145.56,144.43,144.56,80122.0,144.89,145.56,144.43,144.56,80122.0
2024-10-17 09:30:00,144.35,145.75,144.22,144.5,11176.0,144.35,145.75,144.22,144.5,11176.0
2024-10-17 10:00:00,144.48,144.73,144.07,144.33,6842.0,144.48,144.73,144.07,144.33,6842.0
2024-10-17 10:30:00,144.13,144.22,143.42,143.66,8643.0,144.13,144.22,143.42,143.66,8643.0
2024-10-17 11:00:00,143.53,143.62,142.9,142.9,5074.0,143.53,143.62,142.9,142.9,5074.0
2024-10-17 11:30:00,142.91,142.91,142.34,142.5,1766.0,142.91,142.91,142.34,142.5,1766.0
2024-10-17 12:00:00,142.47,142.47,141.42,141.9,6002.0,142.47,142.47,141.42,141.9,6002.0
2024-10-17 12:30:00,141.91,142.24,141.91,142.15,4098.0,141.91,142.24,141.91,142.15,4098.0
2024-10-17 13:00:00,142.17,142.17,141.78,141.78,4355.0,142.17,142.17,141.78,141.78,4355.0
2024-10-17 13:30:00,141.93,142.1,141.61,141.75,8706.0,141.93,142.1,141.61,141.75,8706.0
2024-10-17 14:00:00,141.74,141.8,141.03,141.64,5955.0,141.74,141.8,141.03,141.64,5955.0
2024-10-17 14:30:00,141.49,141.62,141.37,141.5,8669.0,141.49,141.62,141.37,141.5,8669.0
2024-10-17 15:00:00,141.51,142.23,141.29,142.22,17271.0,141.51,142.23,141.29,142.22,17271.0
2024-10-17 15:30:00,142.19,143.28,141.59,142.96,76569.0,142.19,143.28,141.59,142.96,76569.0
2024-10-18 09:30:00,143.37,144.79,140.53,144.55,42701.0,143.37,144.79,140.53,144.55,42701.0
2024-10-18 10:00:00,144.45,146.08,144.45,145.32,6926.0,144.45,146.08,144.45,145.32,6926.0
2024-10-18 10:30:00,145.25,145.27,144.73,145.19,4567.0,145.25,145.27,144.73,145.19,4567.0
2024-10-18 11:00:00,145.12,145.35,145.04,145.22,2823.0,145.12,145.35,145.04,145.22,2823.0
2024-10-18 11:30:00,145.22,145.71,145.21,145.34,14216.0,145.22,145.71,145.21,145.34,14216.0
2024-10-18 12:00:00,145.47,145.89,145.47,145.72,6225.0,145.47,145.89,145.47,145.72,6225.0
2024-10-18 12:30:00,145.58,145.79,145.45,145.62,32313.0,145.58,145.79,145.45,145.62,32313.0
2024-10-18 13:00:00,145.66,145.75,145.48,145.62,15170.0,145.66,145.75,145.48,145.62,15170.0
2024-10-18 13:30:00,145.62,146.15,145.53,146.09,13411.0,145.62,146.15,145.53,146.09,13411.0
2024-10-18 14:00:00,146.09,146.5,145.7,146.38,7356.0,146.09,146.5,145.7,146.38,7356.0
2024-10-18 14:30:00,146.48,146.81,146.09,146.67,11455.0,146.48,146.81,146.09,146.67,11455.0
2024-10-18 15:00:00,146.58,146.69,145.83,145.84,12257.0,146.58,146.69,145.83,145.84,12257.0
2024-10-18 15:30:00,145.86,145.87,144.55,144.67,121753.0,145.86,145.87,144.55,144.67,121753.0
2024-10-21 09:30:00,144.85,144.85,143.62,143.62,8099.0,144.85,144.85,143.62,143.62,8099.0
2024-10-21 10:00:00,143.87,145.01,143.45,144.21,15273.0,143.87,145.01,143.45,144.21,15273.0
2024-10-21 10:30:00,144.25,144.33,143.71,144.12,10017.0,144.25,144.33,143.71,144.12,10017.0
2024-10-21 11:00:00,144.13,144.14,143.35,143.76,10759.0,144.13,144.14,143.35,143.76,10759.0
2024-10-21 11:30:00,143.75,144.07,143.32,144.03,9987.0,143.75,144.07,143.32,144.03,9987.0
2024-10-21 12:00:00,144.03,144.79,143.95,144.62,15928.0,144.03,144.79,143.95,144.62,15928.0
2024-10-21 12:30:00,144.52,145.02,144.25,144.92,8369.0,144.52,145.02,144.25,144.92,8369.0
2024-10-21 13:00:00,144.93,145.0,144.74,144.74,5906.0,144.93,145.0,144.74,144.74,5906.0
2024-10-21 13:30:00,144.65,144.65,144.19,144.26,4813.0,144.65,144.65,144.19,144.26,4813.0
2024-10-21 14:00:00,144.23,144.58,144.01,144.01,17951.0,144.23,144.58,144.01,144.01,17951.0
2024-10-21 14:30:00,144.05,144.48,144.05,144.4,15015.0,144.05,144.48,144.05,144.4,15015.0
2024-10-21 15:00:00,144.34,144.55,144.02,144.11,18674.0,144.34,144.55,144.02,144.11,18674.0
2024-10-21 15:30:00,144.04,144.26,143.28,144.12,65448.0,144.04,144.26,143.28,144.12,65448.0
2024-10-22 09:30:00,143.04,143.51,142.23,143.08,3960.0,143.04,143.51,142.23,143.08,3960.0
2024-10-22 10:00:00,143.22,143.23,142.1,142.1,10549.0,143.22,143.23,142.1,142.1,10549.0
2024-10-22 10:30:00,142.09,142.85,141.99,142.52,14417.0,142.09,142.85,141.99,142.52,14417.0
2024-10-22 11:00:00,142.48,143.41,142.32,143.29,13169.0,142.48,143.41,142.32,143.29,13169.0
2024-10-22 11:30:00,143.18,143.45,143.16,143.37,3933.0,143.18,143.45,143.16,143.37,3933.0
2024-10-22 12:00:00,143.35,144.55,143.33,144.5,17570.0,143.35,144.55,143.33,144.5,17570.0
2024-10-22 12:30:00,144.48,144.61,143.88,144.15,14931.0,144.48,144.61,143.88,144.15,14931.0
2024-10-22 13:00:00,144.16,144.17,143.74,143.85,7658.0,144.16,144.17,143.74,143.85,7658.0
2024-10-22 13:30:00,143.78,144.01,143.62,143.89,4988.0,143.78,144.01,143.62,143.89,4988.0
2024-10-22 14:00:00,143.96,144.32,143.81,144.28,10705.0,143.96,144.32,143.81,144.28,10705.0
2024-10-22 14:30:00,144.33,144.35,144.12,144.31,15729.0,144.33,144.35,144.12,144.31,15729.0
2024-10-22 15:00:00,144.22,144.25,143.54,143.6,31293.0,144.22,144.25,143.54,143.6,31293.0
2024-10-22 15:30:00,143.69,143.87,143.2,143.76,69656.0,143.69,143.87,143.2,143.76,69656.0
2024-10-23 09:30:00,143.91,143.91,143.2,143.28,4337.0,143.91,143.91,143.2,143.28,4337.0
2024-10-23 10:00:00,143.11,143.11,141.99,141.99,6196.0,143.11,143.11,141.99,141.99,6196.0
2024-10-23 10:30:00,141.85,142.72,141.66,142.66,22832.0,141.85,142.72,141.66,142.66,22832.0
2024-10-23 11:00:00,142.64,142.71,141.79,141.93,10472.0,142.64,142.71,141.79,141.93,10472.0
2024-10-23 11:30:00,141.65,141.65,140.47,141.03,18901.0,141.65,141.65,140.47,141.03,18901.0
2024-10-23 12:00:00,140.85,141.24,140.74,141.11,2185.0,140.85,141.24,140.74,141.11,2185.0
2024-10-23 12:30:00,141.01,142.02,140.97,141.91,7894.0,141.01,142.02,140.97,141.91,7894.0
2024-10-23 13:00:00,141.8,141.95,141.7,141.87,3216.0,141.8,141.95,141.7,141.87,3216.0
2024-10-23 13:30:00,141.97,141.97,141.79,141.84,1247.0,141.97,141.97,141.79,141.84,1247.0
2024-10-23 14:00:00,141.74,141.74,141.17,141.47,10959.0,141.74,141.74,141.17,141.47,10959.0
2024-10-23 14:30:00,141.23,141.7,141.23,141.61,3927.0,141.23,141.7,141.23,141.61,3927.0
2024-10-23 15:00:00,141.62,142.19,141.61,141.94,5924.0,141.62,142.19,141.61,141.94,5924.0
2024-10-23 15:30:00,141.97,142.24,141.68,142.04,30539.0,141.97,142.24,141.68,142.04,30539.0
2024-10-24 09:30:00,142.03,143.53,142.03,143.26,9791.0,142.03,143.53,142.03,143.26,9791.0
2024-10-24 10:00:00,143.35,143.44,142.1,143.19,7526.0,143.35,143.44,142.1,143.19,7526.0
2024-10-24 10:30:00,143.02,143.21,142.16,142.2,6050.0,143.02,143.21,142.16,142.2,6050.0
2024-10-24 11:00:00,142.4,142.4,141.66,141.66,2485.0,142.4,142.4,141.66,141.66,2485.0
2024-10-24 11:30:00,141.75,142.27,141.61,142.12,26644.0,141.75,142.27,141.61,142.12,26644.0
2024-10-24 12:00:00,142.03,142.14,141.94,142.13,4890.0,142.03,142.14,141.94,142.13,4890.0
2024-10-24 12:30:00,142.1,142.16,141.67,142.03,21822.0,142.1,142.16,141.67,142.03,21822.0
2024-10-24 13:00:00,142.09,142.22,141.79,141.85,4204.0,142.09,142.22,141.79,141.85,4204.0
2024-10-24 13:30:00,141.72,141.72,141.6,141.65,1200.0,141.72,141.72,141.6,141.65,1200.0
2024-10-24 14:00:00,141.54,141.99,141.54,141.67,36305.0,141.54,141.99,141.54,141.67,36305.0
2024-10-24 14:30:00,141.55,141.55,141.02,141.14,4004.0,141.55,141.55,141.02,141.14,4004.0
2024-10-24 15:00:00,141.03,141.31,140.85,140.86,8544.0,141.03,141.31,140.85,140.86,8544.0
2024-10-24 15:30:00,140.77,141.6,140.7,140.7,51374.0,140.77,141.6,140.7,140.7,51374.0
2024-10-25 09:30:00,140.78,141.08,139.91,140.92,20291.0,140.78,141.08,139.91,140.92,20291.0
2024-10-25 10:00:00,141.25,141.63,141.07,141.12,20184.0,141.25,141.63,141.07,141.12,20184.0
2024-10-25 10:30:00,140.96,141.31,140.73,140.78,21013.0,140.96,141.31,140.73,140.78,21013.0
2024-10-25 11:00:00,140.81,140.81,139.93,139.93,3861.0,140.81,140.81,139.93,139.93,3861.0
2024-10-25 11:30:00,139.88,140.0,139.33,139.52,6912.0,139.88,140.0,139.33,139.52,6912.0
2024-10-25 12:00:00,139.61,140.18,139.14,140.18,14934.0,139.61,140.18,139.14,140.18,14934.0
2024-10-25 12:30:00,140.32,140.45,139.83,139.9,6164.0,140.32,140.45,139.83,139.9,6164.0
2024-10-25 13:00:00,139.88,140.71,139.88,140.24,20298.0,139.88,140.71,139.88,140.24,20298.0
2024-10-25 13:30:00,140.07,140.07,139.2,139.34,5013.0,140.07,140.07,139.2,139.34,5013.0
2024-10-25 14:00:00,139.47,139.89,139.47,139.67,5911.0,139.47,139.89,139.47,139.67,5911.0
2024-10-25 14:30:00,139.82,139.86,139.26,139.27,6170.0,139.82,139.86,139.26,139.27,6170.0
2024-10-25 15:00:00,139.4,139.93,139.4,139.61,20828.0,139.4,139.93,139.4,139.61,20828.0
2024-10-25 15:30:00,139.54,139.77,139.25,139.35,32481.0,139.54,139.77,139.25,139.35,32481.0
2024-10-28 09:30:00,139.46,142.08,139.26,141.45,25621.0,139.46,142.08,139.26,141.45,25621.0
2024-10-28 10:00:00,141.75,141.75,140.28,140.74,4741.0,141.75,141.75,140.28,140.74,4741.0
2024-10-28 10:30:00,140.56,140.64,140.15,140.58,4312.0,140.56,140.64,140.15,140.58,4312.0
2024-10-28 11:00:00,140.68,140.94,140.33,140.37,6150.0,140.68,140.94,140.33,140.37,6150.0
2024-10-28 11:30:00,140.35,140.41,139.87,140.22,14095.0,140.35,140.41,139.87,140.22,14095.0
2024-10-28 12:00:00,140.18,140.39,139.9,139.99,3675.0,140.18,140.39,139.9,139.99,3675.0
2024-10-28 12:30:00,139.8,139.99,139.49,139.56,4364.0,139.8,139.99,139.49,139.56,4364.0
2024-10-28 13:00:00,139.51,139.74,139.47,139.74,1922.0,139.51,139.74,139.47,139.74,1922.0
2024-10-28 13:30:00,139.69,139.77,139.01,139.64,20443.0,139.69,139.77,139.01,139.64,20443.0
2024-10-28 14:00:00,139.72,140.33,139.72,139.9,12423.0,139.72,140.33,139.72,139.9,12423.0
2024-10-28 14:30:00,140.06,140.32,139.78,140.32,7713.0,140.06,140.32,139.78,140.32,7713.0
2024-10-28 15:00:00,140.23,140.75,140.2,140.56,9912.0,140.23,140.75,140.2,140.56,9912.0
2024-10-28 15:30:00,140.6,140.84,140.18,140.78,51234.0,140.6,140.84,140.18,140.78,51234.0
2024-10-29 09:30:00,138.72,140.71,137.76,140.71,14373.0,138.72,140.71,137.76,140.71,14373.0
2024-10-29 10:00:00,140.99,141.65,140.17,141.14,8266.0,140.99,141.65,140.17,141.14,8266.0
2024-10-29 10:30:00,141.22,142.34,141.21,141.83,7545.0,141.22,142.34,141.21,141.83,7545.0
2024-10-29 11:00:00,141.84,142.63,141.72,142.39,8305.0,141.84,142.63,141.72,142.39,8305.0
2024-10-29 11:30:00,142.11,142.71,142.11,142.64,8449.0,142.11,142.71,142.11,142.64,8449.0
2024-10-29 12:00:00,142.5,142.68,141.23,141.23,25825.0,142.5,142.68,141.23,141.23,25825.0
2024-10-29 12:30:00,141.36,141.53,141.17,141.17,2223.0,141.36,141.53,141.17,141.17,2223.0
2024-10-29 13:00:00,140.98,141.51,140.93,141.07,3041.0,140.98,141.51,140.93,141.07,3041.0
2024-10-29 13:30:00,141.03,141.15,140.93,141.15,600.0,141.03,141.15,140.93,141.15,600.0
2024-10-29 14:00:00,141.26,141.34,140.91,141.31,4415.0,141.26,141.34,140.91,141.31,4415.0
2024-10-29 14:30:00,141.47,141.48,140.88,140.92,16305.0,141.47,141.48,140.88,140.92,16305.0
2024-10-29 15:00:00,141.06,141.08,140.39,140.66,6113.0,141.06,141.08,140.39,140.66,6113.0
2024-10-29 15:30:00,140.58,141.17,140.36,141.06,22291.0,140.58,141.17,140.36,141.06,22291.0
2024-10-30 09:30:00,140.1,145.3,139.43,144.75,23631.0,140.1,145.3,139.43,144.75,23631.0
2024-10-30 10:00:00,144.74,145.22,142.9,144.04,66203.0,144.74,145.22,142.9,144.04,66203.0
2024-10-30 10:30:00,144.05,145.57,143.98,144.81,14835.0,144.05,145.57,143.98,144.81,14835.0
2024-10-30 11:00:00,144.78,145.4,144.35,145.0,10638.0,144.78,145.4,144.35,145.0,10638.0
2024-10-30 11:30:00,145.19,145.37,144.45,144.83,14872.0,145.19,145.37,144.45,144.83,14872.0
2024-10-30 12:00:00,144.63,145.0,144.3,144.91,15725.0,144.63,145.0,144.3,144.91,15725.0
2024-10-30 12:30:00,145.0,145.0,144.28,144.44,13082.0,145.0,145.0,144.28,144.44,13082.0
2024-10-30 13:00:00,144.29,144.9,143.83,143.97,26298.0,144.29,144.9,143.83,143.97,26298.0
2024-10-30 13:30:00,143.83,144.35,143.46,143.81,14864.0,143.83,144.35,143.46,143.81,14864.0
2024-10-30 14:00:00,143.71,144.17,143.71,143.83,16364.0,143.71,144.17,143.71,143.83,16364.0
2024-10-30 14:30:00,143.75,144.09,143.72,143.91,10656.0,143.75,144.09,143.72,143.91,10656.0
2024-10-30 15:00:00,143.82,143.88,142.74,142.93,27016.0,143.82,143.88,142.74,142.93,27016.0
2024-10-30 15:30:00,142.88,143.3,142.49,142.88,59953.0,142.88,143.3,142.49,142.88,59953.0
2024-10-31 09:30:00,142.29,142.5,141.78,142.4,7675.0,142.29,142.5,141.78,142.4,7675.0
2024-10-31 10:00:00,142.0,142.92,141.07,141.3,12624.0,142.0,142.92,141.07,141.3,12624.0
2024-10-31 10:30:00,141.25,141.93,141.0,141.63,8037.0,141.25,141.93,141.0,141.63,8037.0
2024-10-31 11:00:00,141.54,142.07,140.98,141.72,8405.0,141.54,142.07,140.98,141.72,8405.0
2024-10-31 11:30:00,141.77,141.85,140.83,141.53,31321.0,141.77,141.85,140.83,141.53,31321.0
2024-10-31 12:00:00,141.36,141.9,141.3,141.66,16036.0,141.36,141.9,141.3,141.66,16036.0
2024-10-31 12:30:00,141.65,142.35,141.3,141.92,26993.0,141.65,142.35,141.3,141.92,26993.0
2024-10-31 13:00:00,142.08,142.36,142.07,142.28,26434.0,142.08,142.36,142.07,142.28,26434.0
2024-10-31 13:30:00,142.2,143.21,142.2,143.21,11001.0,142.2,143.21,142.2,143.21,11001.0
2024-10-31 14:00:00,143.09,143.64,142.58,142.88,147212.0,143.09,143.64,142.58,142.88,147212.0
2024-10-31 14:30:00,143.01,143.7,143.0,143.69,9087.0,143.01,143.7,143.0,143.69,9087.0
2024-10-31 15:00:00,143.69,143.84,143.46,143.65,8029.0,143.69,143.84,143.46,143.65,8029.0
2024-10-31 15:30:00,143.61,144.24,143.57,144.03,54718.0,143.61,144.24,143.57,144.03,54718.0
2024-11-01 09:30:00,143.82,143.84,142.59,143.51,21137.0,143.82,143.84,142.59,143.51,21137.0
2024-11-01 10:00:00,142.95,143.74,142.74,143.74,14945.0,142.95,143.74,142.74,143.74,14945.0
2024-11-01 10:30:00,143.86,144.39,143.37,143.81,8473.0,143.86,144.39,143.37,143.81,8473.0
2024-11-01 11:00:00,143.79,144.75,143.79,144.12,7666.0,143.79,144.75,143.79,144.12,7666.0
2024-11-01 11:30:00,143.99,144.94,143.99,144.66,8886.0,143.99,144.94,143.99,144.66,8886.0
2024-11-01 12:00:00,144.35,144.51,144.28,144.43,3926.0,144.35,144.51,144.28,144.43,3926.0
2024-11-01 12:30:00,144.44,144.62,143.96,143.97,4302.0,144.44,144.62,143.96,143.97,4302.0
2024-11-01 13:00:00,143.97,144.09,143.77,143.95,3936.0,143.97,144.09,143.77,143.95,3936.0
2024-11-01 13:30:00,143.67,143.95,143.27,143.94,5129.0,143.67,143.95,143.27,143.94,5129.0
2024-11-01 14:00:00,143.83,144.06,143.61,144.04,6989.0,143.83,144.06,143.61,144.04,6989.0
2024-11-01 14:30:00,144.16,144.43,143.99,144.28,4155.0,144.16,144.43,143.99,144.28,4155.0
2024-11-01 15:00:00,144.36,144.66,144.21,144.47,10325.0,144.36,144.66,144.21,144.47,10325.0
2024-11-01 15:30:00,144.54,144.76,144.07,144.14,41961.0,144.54,144.76,144.07,144.14,41961.0
2024-11-04 09:30:00,143.98,145.6,143.87,145.38,10561.0,143.98,145.6,143.87,145.38,10561.0
2024-11-04 10:00:00,145.62,146.68,145.39,145.68,14052.0,145.62,146.68,145.39,145.68,14052.0
2024-11-04 10:30:00,145.89,146.13,145.02,145.47,22493.0,145.89,146.13,145.02,145.47,22493.0
2024-11-04 11:00:00,145.2,145.54,145.02,145.5,10630.0,145.2,145.54,145.02,145.5,10630.0
2024-11-04 11:30:00,145.46,145.98,145.23,145.23,8345.0,145.46,145.98,145.23,145.23,8345.0
2024-11-04 12:00:00,145.19,145.71,144.91,145.69,8850.0,145.19,145.71,144.91,145.69,8850.0
2024-11-04 12:30:00,145.69,146.47,145.69,146.27,18663.0,145.69,146.47,145.69,146.27,18663.0
2024-11-04 13:00:00,146.25,147.55,146.06,147.09,17994.0,146.25,147.55,146.06,147.09,17994.0
2024-11-04 13:30:00,147.09,147.35,146.99,147.19,23759.0,147.09,147.35,146.99,147.19,23759.0
2024-11-04 14:00:00,147.15,147.17,146.8,146.88,25360.0,147.15,147.17,146.8,146.88,25360.0
2024-11-04 14:30:00,146.79,147.58,146.76,147.5,25127.0,146.79,147.58,146.76,147.5,25127.0
2024-11-04 15:00:00,147.55,147.55,146.63,147.0,34347.0,147.55,147.55,146.63,147.0,34347.0
2024-11-04 15:30:00,147.0,147.72,146.97,147.42,113497.0,147.0,147.72,146.97,147.42,113497.0
2024-11-05 09:30:00,147.7,149.89,147.48,148.82,29514.0,147.7,149.89,147.48,148.82,29514.0
2024-11-05 10:00:00,148.68,149.6,148.56,149.2,31396.0,148.68,149.6,148.56,149.2,31396.0
2024-11-05 10:30:00,149.09,150.16,149.09,149.75,37470.0,149.09,150.16,149.09,149.75,37470.0
2024-11-05 11:00:00,149.75,150.87,149.46,150.0,37433.0,149.75,150.87,149.46,150.0,37433.0
2024-11-05 11:30:00,150.0,150.22,149.29,149.3,30344.0,150.0,150.22,149.29,149.3,30344.0
2024-11-05 12:00:00,149.28,150.9,149.28,150.85,38389.0,149.28,150.9,149.28,150.85,38389.0
2024-11-05 12:30:00,150.78,151.3,150.25,150.89,49853.0,150.78,151.3,150.25,150.89,49853.0
2024-11-05 13:00:00,150.91,151.51,150.55,150.64,58878.0,150.91,151.51,150.55,150.64,58878.0
2024-11-05 13:30:00,150.73,151.39,150.61,151.01,41570.0,150.73,151.39,150.61,151.01,41570.0
2024-11-05 14:00:00,150.9,151.27,150.69,150.95,26734.0,150.9,151.27,150.69,150.95,26734.0
2024-11-05 14:30:00,150.95,151.1,150.75,150.91,32700.0,150.95,151.1,150.75,150.91,32700.0
2024-11-05 15:00:00,150.91,152.0,150.63,152.0,68820.0,150.91,152.0,150.63,152.0,68820.0
2024-11-05 15:30:00,152.0,153.16,151.26,151.65,220292.0,152.0,153.16,151.26,151.65,220292.0
2024-11-06 09:30:00,173.9,173.9,154.3,155.14,195336.0,173.9,173.9,154.3,155.14,195336.0
2024-11-06 10:00:00,154.47,157.17,152.98,154.91,115648.0,154.47,157.17,152.98,154.91,115648.0
2024-11-06 10:30:00,154.83,160.0,154.48,159.59,82808.0,154.83,160.0,154.48,159.59,82808.0
2024-11-06 11:00:00,159.75,161.45,159.59,161.09,104876.0,159.75,161.45,159.59,161.09,104876.0
2024-11-06 11:30:00,161.09,161.32,159.8,160.34,49219.0,161.09,161.32,159.8,160.34,49219.0
2024-11-06 12:00:00,160.2,161.24,159.86,161.0,41465.0,160.2,161.24,159.86,161.0,41465.0
2024-11-06 12:30:00,160.75,164.29,160.57,163.93,87706.0,160.75,164.29,160.57,163.93,87706.0
2024-11-06 13:00:00,164.12,165.73,164.08,165.61,39992.0,164.12,165.73,164.08,165.61,39992.0
2024-11-06 13:30:00,165.6,165.6,163.67,163.95,44805.0,165.6,165.6,163.67,163.95,44805.0
2024-11-06 14:00:00,163.78,165.4,162.97,164.94,59483.0,163.78,165.4,162.97,164.94,59483.0
2024-11-06 14:30:00,164.94,165.25,162.73,162.99,43934.0,164.94,165.25,162.73,162.99,43934.0
2024-11-06 15:00:00,163.18,163.99,162.2,163.34,67977.0,163.18,163.99,162.2,163.34,67977.0
2024-11-06 15:30:00,163.34,169.16,163.14,167.61,333792.0,163.34,169.16,163.14,167.61,333792.0
2024-11-07 09:30:00,167.4,168.0,165.62,167.54,29024.0,167.4,168.0,165.62,167.54,29024.0
2024-11-07 10:00:00,167.55,169.73,166.75,168.78,16767.0,167.55,169.73,166.75,168.78,16767.0
2024-11-07 10:30:00,168.74,168.88,167.34,167.6,20666.0,168.74,168.88,167.34,167.6,20666.0
2024-11-07 11:00:00,167.74,168.41,163.64,163.91,18634.0,167.74,168.41,163.64,163.91,18634.0
2024-11-07 11:30:00,163.91,164.37,162.29,163.67,29114.0,163.91,164.37,162.29,163.67,29114.0
2024-11-07 12:00:00,163.91,164.0,162.35,162.67,21884.0,163.91,164.0,162.35,162.67,21884.0
2024-11-07 12:30:00,162.74,163.35,162.24,162.32,36980.0,162.74,163.35,162.24,162.32,36980.0
2024-11-07 13:00:00,162.55,163.36,162.55,163.13,30924.0,162.55,163.36,162.55,163.13,30924.0
2024-11-07 13:30:00,163.2,163.2,161.13,161.31,20043.0,163.2,163.2,161.13,161.31,20043.0
2024-11-07 14:00:00,161.28,162.48,160.81,161.38,41157.0,161.28,162.48,160.81,161.38,41157.0
2024-11-07 14:30:00,161.52,161.9,160.19,160.46,46170.0,161.52,161.9,160.19,160.46,46170.0
2024-11-07 15:00:00,160.35,161.31,160.25,160.28,37491.0,160.35,161.31,160.25,160.28,37491.0
2024-11-07 15:30:00,160.23,161.71,159.67,161.38,140158.0,160.23,161.71,159.67,161.38,140158.0
2024-11-08 09:30:00,162.74,162.74,159.68,161.32,9460.0,162.74,162.74,159.68,161.32,9460.0
2024-11-08 10:00:00,161.85,162.75,159.9,160.2,16597.0,161.85,162.75,159.9,160.2,16597.0
2024-11-08 10:30:00,160.2,162.49,159.82,162.49,17517.0,160.2,162.49,159.82,162.49,17517.0
2024-11-08 11:00:00,162.66,164.1,162.44,163.8,8910.0,162.66,164.1,162.44,163.8,8910.0
2024-11-08 11:30:00,164.11,164.11,163.11,163.24,5636.0,164.11,164.11,163.11,163.24,5636.0
2024-11-08 12:00:00,163.01,164.53,162.79,164.11,12231.0,163.01,164.53,162.79,164.11,12231.0
2024-11-08 12:30:00,164.11,164.56,163.99,164.42,4365.0,164.11,164.56,163.99,164.42,4365.0
2024-11-08 13:00:00,164.55,164.55,163.72,163.81,4147.0,164.55,164.55,163.72,163.81,4147.0
2024-11-08 13:30:00,163.81,164.54,163.63,164.31,7102.0,163.81,164.54,163.63,164.31,7102.0
2024-11-08 14:00:00,164.32,164.5,163.25,163.26,5022.0,164.32,164.5,163.25,163.26,5022.0
2024-11-08 14:30:00,163.25,163.61,162.77,163.17,8963.0,163.25,163.61,162.77,163.17,8963.0
2024-11-08 15:00:00,163.08,163.27,162.62,163.15,7465.0,163.08,163.27,162.62,163.15,7465.0
2024-11-08 15:30:00,163.07,163.88,162.14,162.43,50510.0,163.07,163.88,162.14,162.43,50510.0
2024-11-11 09:30:00,163.25,164.12,162.0,162.08,9672.0,163.25,164.12,162.0,162.08,9672.0
2024-11-11 10:00:00,162.01,163.1,160.9,163.09,19397.0,162.01,163.1,160.9,163.09,19397.0
2024-11-11 10:30:00,162.58,163.07,162.19,162.92,7825.0,162.58,163.07,162.19,162.92,7825.0
2024-11-11 11:00:00,162.92,162.92,161.64,161.87,14995.0,162.92,162.92,161.64,161.87,14995.0
2024-11-11 11:30:00,162.04,162.92,161.71,162.92,27315.0,162.04,162.92,161.71,162.92,27315.0
2024-11-11 12:00:00,162.76,163.29,162.6,162.81,17153.0,162.76,163.29,162.6,162.81,17153.0
2024-11-11 12:30:00,162.69,163.32,162.65,162.97,20106.0,162.69,163.32,162.65,162.97,20106.0
2024-11-11 13:00:00,162.81,162.99,162.35,162.56,15535.0,162.81,162.99,162.35,162.56,15535.0
2024-11-11 13:30:00,162.56,163.09,162.49,162.6,16914.0,162.56,163.09,162.49,162.6,16914.0
2024-11-11 14:00:00,162.55,163.07,162.5,162.91,17123.0,162.55,163.07,162.5,162.91,17123.0
2024-11-11 14:30:00,162.83,162.88,161.91,161.96,10902.0,162.83,162.88,161.91,161.96,10902.0
2024-11-11 15:00:00,161.86,162.02,161.42,161.87,11785.0,161.86,162.02,161.42,161.87,11785.0
2024-11-11 15:30:00,161.86,162.22,161.41,161.67,46055.0,161.86,162.22,161.41,161.67,46055.0
2024-11-12 09:30:00,161.0,162.6,160.51,160.85,7975.0,161.0,162.6,160.51,160.85,7975.0
2024-11-12 10:00:00,160.31,161.35,159.64,160.66,21185.0,160.31,161.35,159.64,160.66,21185.0
2024-11-12 10:30:00,160.6,160.79,159.71,160.5,17658.0,160.6,160.79,159.71,160.5,17658.0
2024-11-12 11:00:00,160.53,160.73,160.35,160.68,12833.0,160.53,160.73,160.35,160.68,12833.0
2024-11-12 11:30:00,160.72,160.72,160.02,160.02,7444.0,160.72,160.72,160.02,160.02,7444.0
2024-11-12 12:00:00,159.94,161.0,159.58,160.75,29007.0,159.94,161.0,159.58,160.75,29007.0
2024-11-12 12:30:00,160.65,160.65,159.59,159.92,6972.0,160.65,160.65,159.59,159.92,6972.0
2024-11-12 13:00:00,159.89,160.61,159.89,160.5,8543.0,159.89,160.61,159.89,160.5,8543.0
2024-11-12 13:30:00,160.7,161.59,160.69,161.26,11039.0,160.7,161.59,160.69,161.26,11039.0
2024-11-12 14:00:00,161.2,161.56,160.7,161.51,15255.0,161.2,161.56,160.7,161.51,15255.0
2024-11-12 14:30:00,161.43,162.12,161.4,161.88,14851.0,161.43,162.12,161.4,161.88,14851.0
2024-11-12 15:00:00,161.85,161.86,160.9,160.91,18942.0,161.85,161.86,160.9,160.91,18942.0
2024-11-12 15:30:00,160.87,161.41,160.26,160.87,77402.0,160.87,161.41,160.26,160.87,77402.0
2024-11-13 09:30:00,161.14,161.77,160.07,161.77,9686.0,161.14,161.77,160.07,161.77,9686.0
2024-11-13 10:00:00,161.16,162.35,160.69,161.31,12539.0,161.16,162.35,160.69,161.31,12539.0
2024-11-13 10:30:00,161.67,162.66,161.12,162.37,7865.0,161.67,162.66,161.12,162.37,7865.0
2024-11-13 11:00:00,162.37,162.92,161.52,162.25,8389.0,162.37,162.92,161.52,162.25,8389.0
2024-11-13 11:30:00,162.03,163.43,162.01,162.53,12070.0,162.03,163.43,162.01,162.53,12070.0
2024-11-13 12:00:00,162.3,163.43,162.3,163.41,9573.0,162.3,163.43,162.3,163.41,9573.0
2024-11-13 12:30:00,163.29,163.67,162.83,163.43,20846.0,163.29,163.67,162.83,163.43,20846.0
2024-11-13 13:00:00,163.44,164.11,163.25,163.65,8925.0,163.44,164.11,163.25,163.65,8925.0
2024-11-13 13:30:00,163.72,164.15,163.23,163.32,11537.0,163.72,164.15,163.23,163.32,11537.0
2024-11-13 14:00:00,163.33,163.4,162.77,162.81,17984.0,163.33,163.4,162.77,162.81,17984.0
2024-11-13 14:30:00,162.68,162.85,160.91,161.03,27995.0,162.68,162.85,160.91,161.03,27995.0
2024-11-13 15:00:00,161.09,161.99,160.89,161.95,14747.0,161.09,161.99,160.89,161.95,14747.0
2024-11-13 15:30:00,161.99,162.6,161.63,161.73,66691.0,161.99,162.6,161.63,161.73,66691.0
2024-11-14 09:30:00,161.39,161.39,157.55,159.78,15812.0,161.39,161.39,157.55,159.78,15812.0
2024-11-14 10:00:00,159.78,161.39,159.24,161.39,7626.0,159.78,161.39,159.24,161.39,7626.0
2024-11-14 10:30:00,160.93,163.1,160.93,161.79,27421.0,160.93,163.1,160.93,161.79,27421.0
2024-11-14 11:00:00,161.55,161.55,160.17,160.61,8887.0,161.55,161.55,160.17,160.61,8887.0
2024-11-14 11:30:00,160.56,161.01,160.0,160.53,8411.0,160.56,161.01,160.0,160.53,8411.0
2024-11-14 12:00:00,160.41,161.08,160.41,160.82,10228.0,160.41,161.08,160.41,160.82,10228.0
2024-11-14 12:30:00,160.62,160.81,159.53,160.07,12211.0,160.62,160.81,159.53,160.07,12211.0
2024-11-14 13:00:00,159.76,160.36,159.73,160.24,8430.0,159.76,160.36,159.73,160.24,8430.0
2024-11-14 13:30:00,160.33,160.63,159.88,159.88,4944.0,160.33,160.63,159.88,159.88,4944.0
2024-11-14 14:00:00,159.78,160.18,159.34,159.8,13160.0,159.78,160.18,159.34,159.8,13160.0
2024-11-14 14:30:00,159.79,160.27,159.71,159.87,8381.0,159.79,160.27,159.71,159.87,8381.0
2024-11-14 15:00:00,159.84,160.6,159.54,160.6,16758.0,159.84,160.6,159.54,160.6,16758.0
2024-11-14 15:30:00,160.52,160.52,159.59,160.22,68471.0,160.52,160.52,159.59,160.22,68471.0
2024-11-15 09:30:00,159.66,161.98,156.53,160.92,17715.0,159.66,161.98,156.53,160.92,17715.0
2024-11-15 10:00:00,160.32,161.05,159.93,160.86,12921.0,160.32,161.05,159.93,160.86,12921.0
2024-11-15 10:30:00,160.75,162.07,160.26,161.62,10239.0,160.75,162.07,160.26,161.62,10239.0
2024-11-15 11:00:00,161.77,162.29,161.12,162.28,12373.0,161.77,162.29,161.12,162.28,12373.0
2024-11-15 11:30:00,162.35,162.67,161.73,161.97,10096.0,162.35,162.67,161.73,161.97,10096.0
2024-11-15 12:00:00,161.97,163.3,161.85,162.99,22808.0,161.97,163.3,161.85,162.99,22808.0
2024-11-15 12:30:00,162.68,162.93,162.34,162.47,9815.0,162.68,162.93,162.34,162.47,9815.0
2024-11-15 13:00:00,162.46,162.71,161.46,161.72,17321.0,162.46,162.71,161.46,161.72,17321.0
2024-11-15 13:30:00,161.62,162.04,161.29,161.51,17219.0,161.62,162.04,161.29,161.51,17219.0
2024-11-15 14:00:00,161.42,161.7,161.03,161.23,12907.0,161.42,161.7,161.03,161.23,12907.0
2024-11-15 14:30:00,161.16,162.47,161.01,161.98,22676.0,161.16,162.47,161.01,161.98,22676.0
2024-11-15 15:00:00,162.1,162.11,161.58,161.7,23970.0,162.1,162.11,161.58,161.7,23970.0
2024-11-15 15:30:00,161.65,161.82,160.79,161.03,81448.0,161.65,161.82,160.79,161.03,81448.0
2024-11-18 09:30:00,160.55,161.49,160.17,160.34,12237.0,160.55,161.49,160.17,160.34,12237.0
2024-11-18 10:00:00,161.0,161.5,159.16,160.34,16075.0,161.0,161.5,159.16,160.34,16075.0
2024-11-18 10:30:00,160.57,160.68,158.72,159.29,16453.0,160.57,160.68,158.72,159.29,16453.0
2024-11-18 11:00:00,159.47,161.33,159.47,160.94,11768.0,159.47,161.33,159.47,160.94,11768.0
2024-11-18 11:30:00,161.14,161.35,160.58,160.67,6874.0,161.14,161.35,160.58,160.67,6874.0
2024-11-18 12:00:00,160.79,162.62,160.78,162.47,31297.0,160.79,162.62,160.78,162.47,31297.0
2024-11-18 12:30:00,162.43,162.58,161.02,161.02,12121.0,162.43,162.58,161.02,161.02,12121.0
2024-11-18 13:00:00,160.95,161.13,160.36,160.59,17717.0,160.95,161.13,160.36,160.59,17717.0
2024-11-18 13:30:00,160.7,161.01,160.24,160.64,9838.0,160.7,161.01,160.24,160.64,9838.0
2024-11-18 14:00:00,160.48,160.86,160.23,160.35,10377.0,160.48,160.86,160.23,160.35,10377.0
2024-11-18 14:30:00,160.43,161.15,160.09,160.74,14876.0,160.43,161.15,160.09,160.74,14876.0
2024-11-18 15:00:00,160.86,161.07,160.29,160.75,19011.0,160.86,161.07,160.29,160.75,19011.0
2024-11-18 15:30:00,160.7,161.16,160.29,160.9,65771.0,160.7,161.16,160.29,160.9,65771.0
2024-11-19 09:30:00,159.62,160.39,159.62,160.06,4217.0,159.62,160.39,159.62,160.06,4217.0
2024-11-19 10:00:00,159.53,160.61,158.91,160.39,8884.0,159.53,160.61,158.91,160.39,8884.0
2024-11-19 10:30:00,160.64,161.38,160.19,161.22,5600.0,160.64,161.38,160.19,161.22,5600.0
2024-11-19 11:00:00,161.35,162.51,161.21,162.51,4610.0,161.35,162.51,161.21,162.51,4610.0
2024-11-19 11:30:00,162.47,162.85,162.22,162.49,10370.0,162.47,162.85,162.22,162.49,10370.0
2024-11-19 12:00:00,162.49,163.68,162.47,162.91,5561.0,162.49,163.68,162.47,162.91,5561.0
2024-11-19 12:30:00,163.02,163.39,162.73,162.88,5647.0,163.02,163.39,162.73,162.88,5647.0
2024-11-19 13:00:00,162.87,163.19,162.46,163.09,6401.0,162.87,163.19,162.46,163.09,6401.0
2024-11-19 13:30:00,162.96,163.64,162.95,163.54,4730.0,162.96,163.64,162.95,163.54,4730.0
2024-11-19 14:00:00,163.62,164.57,163.25,163.87,35863.0,163.62,164.57,163.25,163.87,35863.0
2024-11-19 14:30:00,164.01,164.12,163.16,163.52,12117.0,164.01,164.12,163.16,163.52,12117.0
2024-11-19 15:00:00,163.33,164.45,163.16,164.36,11027.0,163.33,164.45,163.16,164.36,11027.0
2024-11-19 15:30:00,164.31,164.43,162.99,163.49,48953.0,164.31,164.43,162.99,163.49,48953.0
2024-11-20 09:30:00,162.66,164.08,161.56,163.89,16809.0,162.66,164.08,161.56,163.89,16809.0
2024-11-20 10:00:00,163.31,163.44,161.01,162.2,14687.0,163.31,163.44,161.01,162.2,14687.0
2024-11-20 10:30:00,162.49,163.13,162.44,162.77,5802.0,162.49,163.13,162.44,162.77,5802.0
2024-11-20 11:00:00,162.75,163.69,162.66,163.22,9380.0,162.75,163.69,162.66,163.22,9380.0
2024-11-20 11:30:00,163.19,164.01,162.87,163.89,5945.0,163.19,164.01,162.87,163.89,5945.0
2024-11-20 12:00:00,163.92,164.18,163.7,164.14,8452.0,163.92,164.18,163.7,164.14,8452.0
2024-11-20 12:30:00,164.21,164.64,164.04,164.06,5801.0,164.21,164.64,164.04,164.06,5801.0
2024-11-20 13:00:00,164.16,164.56,164.08,164.42,3915.0,164.16,164.56,164.08,164.42,3915.0
2024-11-20 13:30:00,164.43,164.69,163.8,164.39,29077.0,164.43,164.69,163.8,164.39,29077.0
2024-11-20 14:00:00,164.52,164.77,164.32,164.59,11957.0,164.52,164.77,164.32,164.59,11957.0
2024-11-20 14:30:00,164.57,165.29,164.56,165.02,10212.0,164.57,165.29,164.56,165.02,10212.0
2024-11-20 15:00:00,164.97,165.55,164.78,165.55,9494.0,164.97,165.55,164.78,165.55,9494.0
2024-11-20 15:30:00,165.53,165.64,164.59,164.98,54172.0,165.53,165.64,164.59,164.98,54172.0
2024-11-21 09:30:00,165.17,165.83,163.8,165.61,20730.0,165.17,165.83,163.8,165.61,20730.0
2024-11-21 10:00:00,165.58,167.9,165.57,167.34,20156.0,165.58,167.9,165.57,167.34,20156.0
2024-11-21 10:30:00,167.34,168.4,167.33,167.39,8560.0,167.34,168.4,167.33,167.39,8560.0
2024-11-21 11:00:00,167.5,167.62,167.13,167.42,8094.0,167.5,167.62,167.13,167.42,8094.0
2024-11-21 11:30:00,167.54,168.18,165.61,166.14,18488.0,167.54,168.18,165.61,166.14,18488.0
2024-11-21 12:00:00,166.17,167.22,166.09,167.22,7817.0,166.17,167.22,166.09,167.22,7817.0
2024-11-21 12:30:00,167.21,167.87,167.07,167.87,15585.0,167.21,167.87,167.07,167.87,15585.0
2024-11-21 13:00:00,167.81,169.14,167.81,168.89,26341.0,167.81,169.14,167.81,168.89,26341.0
2024-11-21 13:30:00,169.05,169.22,168.76,168.88,31956.0,169.05,169.22,168.76,168.88,31956.0
2024-11-21 14:00:00,168.86,168.9,168.19,168.61,33382.0,168.86,168.9,168.19,168.61,33382.0
2024-11-21 14:30:00,168.59,168.89,168.5,168.59,14088.0,168.59,168.89,168.5,168.59,14088.0
2024-11-21 15:00:00,168.61,169.42,168.46,169.31,29167.0,168.61,169.42,168.46,169.31,29167.0
2024-11-21 15:30:00,169.33,169.9,168.79,169.13,69034.0,169.33,169.9,168.79,169.13,69034.0
2024-11-22 09:30:00,170.0,172.0,169.08,170.78,117870.0,170.0,172.0,169.08,170.78,117870.0
2024-11-22 10:00:00,170.77,172.21,170.56,172.21,14482.0,170.77,172.21,170.56,172.21,14482.0
2024-11-22 10:30:00,172.89,172.93,171.43,172.09,11741.0,172.89,172.93,171.43,172.09,11741.0
2024-11-22 11:00:00,172.09,172.1,171.23,171.58,8694.0,172.09,172.1,171.23,171.58,8694.0
2024-11-22 11:30:00,171.64,172.12,171.3,172.0,11277.0,171.64,172.12,171.3,172.0,11277.0
2024-11-22 12:00:00,172.0,172.86,172.0,172.55,9465.0,172.0,172.86,172.0,172.55,9465.0
2024-11-22 12:30:00,172.63,173.19,172.5,173.19,7926.0,172.63,173.19,172.5,173.19,7926.0
2024-11-22 13:00:00,173.2,173.83,173.2,173.78,6994.0,173.2,173.83,173.2,173.78,6994.0
2024-11-22 13:30:00,173.76,174.02,173.75,173.81,17505.0,173.76,174.02,173.75,173.81,17505.0
2024-11-22 14:00:00,173.8,174.27,173.64,173.97,9580.0,173.8,174.27,173.64,173.97,9580.0
2024-11-22 14:30:00,174.08,174.08,173.26,173.26,9560.0,174.08,174.08,173.26,173.26,9560.0
2024-11-22 15:00:00,173.14,173.97,172.94,173.89,14145.0,173.14,173.97,172.94,173.89,14145.0
2024-11-22 15:30:00,174.04,174.34,172.95,172.95,110660.0,174.04,174.34,172.95,172.95,110660.0
2024-11-25 09:30:00,174.19,177.54,174.19,177.17,20407.0,174.19,177.54,174.19,177.17,20407.0
2024-11-25 10:00:00,177.14,177.77,176.49,177.68,26548.0,177.14,177.77,176.49,177.68,26548.0
2024-11-25 10:30:00,178.03,178.04,177.54,177.89,10232.0,178.03,178.04,177.54,177.89,10232.0
2024-11-25 11:00:00,177.9,178.11,177.26,177.81,11675.0,177.9,178.11,177.26,177.81,11675.0
2024-11-25 11:30:00,177.81,177.9,175.99,176.32,30642.0,177.81,177.9,175.99,176.32,30642.0
2024-11-25 12:00:00,176.41,176.69,175.75,175.77,8582.0,176.41,176.69,175.75,175.77,8582.0
2024-11-25 12:30:00,175.89,176.68,175.73,176.42,10989.0,175.89,176.68,175.73,176.42,10989.0
2024-11-25 13:00:00,176.3,177.29,176.3,177.16,3955.0,176.3,177.29,176.3,177.16,3955.0
2024-11-25 13:30:00,177.29,177.69,176.27,176.5,19152.0,177.29,177.69,176.27,176.5,19152.0
2024-11-25 14:00:00,176.67,176.67,175.9,176.39,7090.0,176.67,176.67,175.9,176.39,7090.0
2024-11-25 14:30:00,176.44,177.15,176.22,176.5,13664.0,176.44,177.15,176.22,176.5,13664.0
2024-11-25 15:00:00,176.49,177.19,176.31,177.03,6702.0,176.49,177.19,176.31,177.03,6702.0
2024-11-25 15:30:00,177.03,177.93,176.97,177.8,70127.0,177.03,177.93,176.97,177.8,70127.0
2024-11-26 09:30:00,177.71,178.28,175.73,176.85,29504.0,177.71,178.28,175.73,176.85,29504.0
2024-11-26 10:00:00,176.97,177.21,175.68,176.38,37451.0,176.97,177.21,175.68,176.38,37451.0
2024-11-26 10:30:00,176.38,177.02,175.35,176.04,79084.0,176.38,177.02,175.35,176.04,79084.0
2024-11-26 11:00:00,176.0,177.18,175.93,176.64,21340.0,176.0,177.18,175.93,176.64,21340.0
2024-11-26 11:30:00,176.51,176.9,174.81,175.57,37250.0,176.51,176.9,174.81,175.57,37250.0
2024-11-26 12:00:00,175.59,177.04,175.49,176.24,27806.0,175.59,177.04,175.49,176.24,27806.0
2024-11-26 12:30:00,176.22,176.74,176.22,176.46,30299.0,176.22,176.74,176.22,176.46,30299.0
2024-11-26 13:00:00,176.43,176.55,174.0,174.01,55312.0,176.43,176.55,174.0,174.01,55312.0
2024-11-26 13:30:00,173.81,175.01,173.7,174.08,16950.0,173.81,175.01,173.7,174.08,16950.0
2024-11-26 14:00:00,174.02,174.56,172.61,173.14,26511.0,174.02,174.56,172.61,173.14,26511.0
2024-11-26 14:30:00,173.2,173.99,172.72,173.33,15814.0,173.2,173.99,172.72,173.33,15814.0
2024-11-26 15:00:00,173.32,173.32,172.46,173.09,24551.0,173.32,173.32,172.46,173.09,24551.0
2024-11-26 15:30:00,173.09,173.18,172.01,172.25,91174.0,173.09,173.18,172.01,172.25,91174.0
2024-11-27 09:30:00,173.12,175.0,172.75,172.75,12297.0,173.12,175.0,172.75,172.75,12297.0
2024-11-27 10:00:00,172.26,173.34,172.09,173.09,8835.0,172.26,173.34,172.09,173.09,8835.0
2024-11-27 10:30:00,172.88,173.42,172.43,172.83,6039.0,172.88,173.42,172.43,172.83,6039.0
2024-11-27 11:00:00,172.66,173.05,171.02,171.24,15731.0,172.66,173.05,171.02,171.24,15731.0
2024-11-27 11:30:00,171.25,171.99,170.73,170.91,12493.0,171.25,171.99,170.73,170.91,12493.0
2024-11-27 12:00:00,170.93,171.69,170.55,171.5,17731.0,170.93,171.69,170.55,171.5,17731.0
2024-11-27 12:30:00,171.46,172.02,171.44,171.88,6884.0,171.46,172.02,171.44,171.88,6884.0
2024-11-27 13:00:00,171.63,171.96,171.61,171.79,2000.0,171.63,171.96,171.61,171.79,2000.0
2024-11-27 13:30:00,171.89,172.27,171.77,171.86,12929.0,171.89,172.27,171.77,171.86,12929.0
2024-11-27 14:00:00,171.89,172.21,171.73,172.21,8501.0,171.89,172.21,171.73,172.21,8501.0
2024-11-27 14:30:00,172.13,173.02,172.0,172.17,11603.0,172.13,173.02,172.0,172.17,11603.0
2024-11-27 15:00:00,172.15,172.29,171.7,172.14,16619.0,172.15,172.29,171.7,172.14,16619.0
2024-11-27 15:30:00,172.12,172.22,170.69,170.69,79170.0,172.12,172.22,170.69,170.69,79170.0
2024-11-29 09:30:00,171.18,173.81,171.18,173.6,33953.0,171.18,173.81,171.18,173.6,33953.0
2024-11-29 10:00:00,173.59,174.72,173.29,174.14,6005.0,173.59,174.72,173.29,174.14,6005.0
2024-11-29 10:30:00,174.12,174.13,173.28,173.81,5275.0,174.12,174.13,173.28,173.81,5275.0
2024-11-29 11:00:00,173.75,173.88,172.95,173.14,6051.0,173.75,173.88,172.95,173.14,6051.0
2024-11-29 11:30:00,173.38,173.45,172.63,172.89,12528.0,173.38,173.45,172.63,172.89,12528.0
2024-11-29 12:00:00,172.89,173.64,172.87,173.64,12702.0,172.89,173.64,172.87,173.64,12702.0
2024-11-29 12:30:00,173.65,174.26,172.28,172.55,36490.0,173.65,174.26,172.28,172.55,36490.0
2024-12-02 09:30:00,172.4,173.72,171.93,173.5,9765.0,172.4,173.72,171.93,173.5,9765.0
2024-12-02 10:00:00,173.18,174.05,172.25,173.03,14640.0,173.18,174.05,172.25,173.03,14640.0
2024-12-02 10:30:00,173.09,173.4,172.29,172.48,15097.0,173.09,173.4,172.29,172.48,15097.0
2024-12-02 11:00:00,172.45,172.83,172.02,172.43,11707.0,172.45,172.83,172.02,172.43,11707.0
2024-12-02 11:30:00,172.37,172.56,172.13,172.3,12384.0,172.37,172.56,172.13,172.3,12384.0
2024-12-02 12:00:00,172.48,172.64,172.32,172.54,5605.0,172.48,172.64,172.32,172.54,5605.0
2024-12-02 12:30:00,172.59,173.74,172.59,173.16,3823.0,172.59,173.74,172.59,173.16,3823.0
2024-12-02 13:00:00,173.16,173.28,172.94,173.23,4620.0,173.16,173.28,172.94,173.23,4620.0
2024-12-02 13:30:00,173.26,173.86,172.97,173.12,9307.0,173.26,173.86,172.97,173.12,9307.0
2024-12-02 14:00:00,172.99,173.35,172.97,173.11,4408.0,172.99,173.35,172.97,173.11,4408.0
2024-12-02 14:30:00,173.18,173.24,172.71,173.03,9104.0,173.18,173.24,172.71,173.03,9104.0
2024-12-02 15:00:00,172.91,173.14,172.16,172.39,9051.0,172.91,173.14,172.16,172.39,9051.0
2024-12-02 15:30:00,172.41,172.41,171.27,171.74,56198.0,172.41,172.41,171.27,171.74,56198.0
2024-12-03 09:30:00,171.49,171.49,170.4,170.94,1747.0,171.49,171.49,170.4,170.94,1747.0
2024-12-03 10:00:00,170.11,172.8,170.11,172.8,3704.0,170.11,172.8,170.11,172.8,3704.0
2024-12-03 10:30:00,172.44,172.95,171.97,172.77,6390.0,172.44,172.95,171.97,172.77,6390.0
2024-12-03 11:00:00,172.77,173.17,172.48,172.59,3678.0,172.77,173.17,172.48,172.59,3678.0
2024-12-03 11:30:00,172.47,172.75,172.33,172.67,4506.0,172.47,172.75,172.33,172.67,4506.0
2024-12-03 12:00:00,172.82,173.4,172.48,173.39,3245.0,172.82,173.4,172.48,173.39,3245.0
2024-12-03 12:30:00,173.14,173.14,172.62,173.07,4262.0,173.14,173.14,172.62,173.07,4262.0
2024-12-03 13:00:00,173.12,173.59,172.91,173.56,2238.0,173.12,173.59,172.91,173.56,2238.0
2024-12-03 13:30:00,173.48,173.5,172.94,173.06,3845.0,173.48,173.5,172.94,173.06,3845.0
2024-12-03 14:00:00,173.04,173.61,172.9,173.57,11788.0,173.04,173.61,172.9,173.57,11788.0
2024-12-03 14:30:00,173.44,173.99,173.44,173.99,5778.0,173.44,173.99,173.44,173.99,5778.0
2024-12-03 15:00:00,174.05,174.74,173.9,174.06,10508.0,174.05,174.74,173.9,174.06,10508.0
2024-12-03 15:30:00,174.06,174.58,173.77,174.25,30946.0,174.06,174.58,173.77,174.25,30946.0
2024-12-04 09:30:00,173.07,174.17,172.76,173.35,22491.0,173.07,174.17,172.76,173.35,22491.0
2024-12-04 10:00:00,173.45,173.92,172.41,172.72,7166.0,173.45,173.92,172.41,172.72,7166.0
2024-12-04 10:30:00,172.5,172.91,171.48,171.65,3700.0,172.5,172.91,171.48,171.65,3700.0
2024-12-04 11:00:00,171.73,172.13,171.06,171.46,9617.0,171.73,172.13,171.06,171.46,9617.0
2024-12-04 11:30:00,171.64,172.15,171.61,172.15,3750.0,171.64,172.15,171.61,172.15,3750.0
2024-12-04 12:00:00,172.0,172.51,171.02,171.34,14020.0,172.0,172.51,171.02,171.34,14020.0
2024-12-04 12:30:00,171.57,171.62,170.48,171.08,5593.0,171.57,171.62,170.48,171.08,5593.0
2024-12-04 13:00:00,171.09,171.09,170.69,170.75,4875.0,171.09,171.09,170.69,170.75,4875.0
2024-12-04 13:30:00,170.7,171.23,170.57,171.23,4445.0,170.7,171.23,170.57,171.23,4445.0
2024-12-04 14:00:00,171.12,171.87,170.95,171.65,6021.0,171.12,171.87,170.95,171.65,6021.0
2024-12-04 14:30:00,171.97,172.2,171.43,171.58,5770.0,171.97,172.2,171.43,171.58,5770.0
2024-12-04 15:00:00,171.5,171.96,171.45,171.77,8560.0,171.5,171.96,171.45,171.77,8560.0
2024-12-04 15:30:00,171.7,171.85,171.13,171.82,36658.0,171.7,171.85,171.13,171.82,36658.0
2024-12-05 09:30:00,171.59,172.23,170.97,171.53,7363.0,171.59,172.23,170.97,171.53,7363.0
2024-12-05 10:00:00,171.51,171.62,169.99,170.0,2463.0,171.51,171.62,169.99,170.0,2463.0
2024-12-05 10:30:00,169.71,171.07,169.63,170.58,3540.0,169.71,171.07,169.63,170.58,3540.0
2024-12-05 11:00:00,170.94,171.58,170.79,171.29,4278.0,170.94,171.58,170.79,171.29,4278.0
2024-12-05 11:30:00,171.52,171.84,170.89,171.72,9386.0,171.52,171.84,170.89,171.72,9386.0
2024-12-05 12:00:00,171.72,171.72,171.07,171.07,2698.0,171.72,171.72,171.07,171.07,2698.0
2024-12-05 12:30:00,170.94,171.17,170.0,170.28,1941.0,170.94,171.17,170.0,170.28,1941.0
2024-12-05 13:00:00,170.13,170.5,169.82,169.96,4498.0,170.13,170.5,169.82,169.96,4498.0
2024-12-05 13:30:00,170.27,170.73,170.02,170.02,3002.0,170.27,170.73,170.02,170.02,3002.0
2024-12-05 14:00:00,170.01,170.46,169.98,170.32,4439.0,170.01,170.46,169.98,170.32,4439.0
2024-12-05 14:30:00,170.3,170.87,170.3,170.68,1902.0,170.3,170.87,170.3,170.68,1902.0
2024-12-05 15:00:00,170.47,170.69,170.26,170.32,5411.0,170.47,170.69,170.26,170.32,5411.0
2024-12-05 15:30:00,170.5,170.7,169.22,169.3,25227.0,170.5,170.7,169.22,169.3,25227.0
2024-12-06 09:30:00,169.37,171.33,169.37,171.17,3084.0,169.37,171.33,169.37,171.17,3084.0
2024-12-06 10:00:00,170.66,171.88,170.66,171.87,3597.0,170.66,171.88,170.66,171.87,3597.0
2024-12-06 10:30:00,171.9,172.65,171.29,171.56,3337.0,171.9,172.65,171.29,171.56,3337.0
2024-12-06 11:00:00,171.67,171.94,171.31,171.33,2888.0,171.67,171.94,171.31,171.33,2888.0
2024-12-06 11:30:00,171.58,171.58,170.46,170.46,6676.0,171.58,171.58,170.46,170.46,6676.0
2024-12-06 12:00:00,170.3,170.5,170.28,170.5,1954.0,170.3,170.5,170.28,170.5,1954.0
2024-12-06 12:30:00,170.39,170.55,169.85,170.22,6611.0,170.39,170.55,169.85,170.22,6611.0
2024-12-06 13:00:00,170.2,170.59,169.86,169.88,8859.0,170.2,170.59,169.86,169.88,8859.0
2024-12-06 13:30:00,169.85,169.93,169.4,169.82,4876.0,169.85,169.93,169.4,169.82,4876.0
2024-12-06 14:00:00,169.74,169.83,168.92,169.21,7457.0,169.74,169.83,168.92,169.21,7457.0
2024-12-06 14:30:00,169.09,169.59,169.06,169.17,5722.0,169.09,169.59,169.06,169.17,5722.0
2024-12-06 15:00:00,169.28,169.6,169.12,169.31,8984.0,169.28,169.6,169.12,169.31,8984.0
2024-12-06 15:30:00,169.45,170.03,169.43,169.76,23216.0,169.45,170.03,169.43,169.76,23216.0
2024-12-09 09:30:00,170.41,174.73,170.41,171.18,15631.0,170.41,174.73,170.41,171.18,15631.0
2024-12-09 10:00:00,170.88,172.05,170.07,170.18,23438.0,170.88,172.05,170.07,170.18,23438.0
2024-12-09 10:30:00,170.18,170.18,168.67,169.16,4792.0,170.18,170.18,168.67,169.16,4792.0
2024-12-09 11:00:00,169.17,169.17,167.82,168.99,5129.0,169.17,169.17,167.82,168.99,5129.0
2024-12-09 11:30:00,169.06,169.71,168.75,169.35,3880.0,169.06,169.71,168.75,169.35,3880.0
2024-12-09 12:00:00,169.4,170.2,169.39,170.0,4313.0,169.4,170.2,169.39,170.0,4313.0
2024-12-09 12:30:00,169.82,170.15,169.43,169.78,5901.0,169.82,170.15,169.43,169.78,5901.0
2024-12-09 13:00:00,169.57,169.98,169.19,169.85,7052.0,169.57,169.98,169.19,169.85,7052.0
2024-12-09 13:30:00,170.02,170.25,169.62,169.64,2670.0,170.02,170.25,169.62,169.64,2670.0
2024-12-09 14:00:00,169.62,170.3,169.47,169.87,9101.0,169.62,170.3,169.47,169.87,9101.0
2024-12-09 14:30:00,169.56,170.07,169.39,169.81,4928.0,169.56,170.07,169.39,169.81,4928.0
2024-12-09 15:00:00,169.78,169.82,169.09,169.63,5036.0,169.78,169.82,169.09,169.63,5036.0
2024-12-09 15:30:00,169.69,170.28,169.2,169.49,66279.0,169.69,170.28,169.2,169.49,66279.0
2024-12-10 09:30:00,169.8,171.33,169.12,169.99,7656.0,169.8,171.33,169.12,169.99,7656.0
2024-12-10 10:00:00,169.79,171.92,169.65,171.92,7370.0,169.79,171.92,169.65,171.92,7370.0
2024-12-10 10:30:00,170.96,172.48,170.95,172.46,9261.0,170.96,172.48,170.95,172.46,9261.0
2024-12-10 11:00:00,172.7,173.16,172.36,172.84,5350.0,172.7,173.16,172.36,172.84,5350.0
2024-12-10 11:30:00,173.07,173.15,172.46,172.78,14510.0,173.07,173.15,172.46,172.78,14510.0
2024-12-10 12:00:00,172.78,173.04,172.22,172.3,8067.0,172.78,173.04,172.22,172.3,8067.0
2024-12-10 12:30:00,172.32,172.99,172.04,172.81,7726.0,172.32,172.99,172.04,172.81,7726.0
2024-12-10 13:00:00,172.63,173.25,172.63,173.25,13778.0,172.63,173.25,172.63,173.25,13778.0
2024-12-10 13:30:00,173.18,174.04,173.01,173.82,16369.0,173.18,174.04,173.01,173.82,16369.0
2024-12-10 14:00:00,173.85,174.02,172.98,173.35,14715.0,173.85,174.02,172.98,173.35,14715.0
2024-12-10 14:30:00,173.39,174.94,173.17,174.91,14849.0,173.39,174.94,173.17,174.91,14849.0
2024-12-10 15:00:00,174.97,176.15,174.56,174.71,40108.0,174.97,176.15,174.56,174.71,40108.0
2024-12-10 15:30:00,174.61,175.56,174.07,174.67,113977.0,174.61,175.56,174.07,174.67,113977.0
2024-12-11 09:30:00,175.94,178.87,174.86,176.07,28665.0,175.94,178.87,174.86,176.07,28665.0
2024-12-11 10:00:00,176.33,178.02,176.03,177.0,20108.0,176.33,178.02,176.03,177.0,20108.0
2024-12-11 10:30:00,176.94,177.22,175.6,175.99,11691.0,176.94,177.22,175.6,175.99,11691.0
2024-12-11 11:00:00,175.78,176.3,175.19,175.77,10656.0,175.78,176.3,175.19,175.77,10656.0
2024-12-11 11:30:00,176.32,176.62,176.08,176.41,6152.0,176.32,176.62,176.08,176.41,6152.0
2024-12-11 12:00:00,176.75,176.82,175.49,175.56,8163.0,176.75,176.82,175.49,175.56,8163.0
2024-12-11 12:30:00,175.42,175.43,174.64,175.14,9262.0,175.42,175.43,174.64,175.14,9262.0
2024-12-11 13:00:00,175.05,175.63,174.94,175.15,9933.0,175.05,175.63,174.94,175.15,9933.0
2024-12-11 13:30:00,175.34,176.03,175.33,175.46,5914.0,175.34,176.03,175.33,175.46,5914.0
2024-12-11 14:00:00,175.52,176.13,175.31,176.13,13270.0,175.52,176.13,175.31,176.13,13270.0
2024-12-11 14:30:00,176.32,176.4,175.55,175.6,7278.0,176.32,176.4,175.55,175.6,7278.0
2024-12-11 15:00:00,175.6,175.6,174.2,174.37,12261.0,175.6,175.6,174.2,174.37,12261.0
2024-12-11 15:30:00,174.53,174.74,173.83,174.38,55425.0,174.53,174.74,173.83,174.38,55425.0
2024-12-12 09:30:00,174.13,174.82,173.75,174.22,4721.0,174.13,174.82,173.75,174.22,4721.0
2024-12-12 10:00:00,173.59,174.99,173.42,174.56,6187.0,173.59,174.99,173.42,174.56,6187.0
2024-12-12 10:30:00,174.56,175.19,174.07,175.0,4362.0,174.56,175.19,174.07,175.0,4362.0
2024-12-12 11:00:00,175.18,176.74,175.16,176.7,6519.0,175.18,176.74,175.16,176.7,6519.0
2024-12-12 11:30:00,176.7,176.8,175.2,175.5,9085.0,176.7,176.8,175.2,175.5,9085.0
2024-12-12 12:00:00,175.77,176.14,175.07,175.32,4767.0,175.77,176.14,175.07,175.32,4767.0
2024-12-12 12:30:00,175.14,176.07,174.9,174.94,4034.0,175.14,176.07,174.9,174.94,4034.0
2024-12-12 13:00:00,174.94,175.7,174.94,175.67,3210.0,174.94,175.7,174.94,175.67,3210.0
2024-12-12 13:30:00,175.72,175.75,174.75,175.59,8071.0,175.72,175.75,174.75,175.59,8071.0
2024-12-12 14:00:00,175.74,175.83,174.73,174.89,5908.0,175.74,175.83,174.73,174.89,5908.0
2024-12-12 14:30:00,174.92,175.44,174.92,175.24,8003.0,174.92,175.44,174.92,175.24,8003.0
2024-12-12 15:00:00,175.08,175.18,174.77,174.88,8638.0,175.08,175.18,174.77,174.88,8638.0
2024-12-12 15:30:00,174.8,175.54,174.59,175.21,73137.0,174.8,175.54,174.59,175.21,73137.0
2024-12-13 09:30:00,173.93,175.31,173.3,174.81,25604.0,173.93,175.31,173.3,174.81,25604.0
2024-12-13 10:00:00,175.15,175.15,173.46,173.9,5807.0,175.15,175.15,173.46,173.9,5807.0
2024-12-13 10:30:00,173.77,174.36,173.64,174.13,6818.0,173.77,174.36,173.64,174.13,6818.0
2024-12-13 11:00:00,174.14,174.65,173.93,174.65,15088.0,174.14,174.65,173.93,174.65,15088.0
2024-12-13 11:30:00,174.54,174.61,173.64,174.06,10582.0,174.54,174.61,173.64,174.06,10582.0
2024-12-13 12:00:00,174.06,174.06,173.15,173.15,3112.0,174.06,174.06,173.15,173.15,3112.0
2024-12-13 12:30:00,173.64,174.13,172.93,174.07,6696.0,173.64,174.13,172.93,174.07,6696.0
2024-12-13 13:00:00,173.89,174.12,173.65,174.12,2550.0,173.89,174.12,173.65,174.12,2550.0
2024-12-13 13:30:00,174.02,174.22,173.82,173.99,3287.0,174.02,174.22,173.82,173.99,3287.0
2024-12-13 14:00:00,173.99,175.75,173.99,175.74,21807.0,173.99,175.75,173.99,175.74,21807.0
2024-12-13 14:30:00,175.9,176.31,175.7,176.02,6232.0,175.9,176.31,175.7,176.02,6232.0
2024-12-13 15:00:00,176.08,177.02,175.55,175.56,32358.0,176.08,177.02,175.55,175.56,32358.0
2024-12-13 15:30:00,175.63,176.57,175.15,176.15,88670.0,175.63,176.57,175.15,176.15,88670.0
2024-12-16 09:30:00,176.0,180.59,175.38,180.58,25249.0,176.0,180.59,175.38,180.58,25249.0
2024-12-16 10:00:00,180.33,180.5,177.76,178.71,30330.0,180.33,180.5,177.76,178.71,30330.0
2024-12-16 10:30:00,178.85,179.92,178.85,179.76,11742.0,178.85,179.92,178.85,179.76,11742.0
2024-12-16 11:00:00,179.63,180.97,178.65,178.94,32883.0,179.63,180.97,178.65,178.94,32883.0
2024-12-16 11:30:00,178.65,178.84,176.26,177.04,40752.0,178.65,178.84,176.26,177.04,40752.0
2024-12-16 12:00:00,176.9,178.01,176.86,177.67,14360.0,176.9,178.01,176.86,177.67,14360.0
2024-12-16 12:30:00,177.91,178.24,177.58,178.23,9871.0,177.91,178.24,177.58,178.23,9871.0
2024-12-16 13:00:00,178.24,178.24,176.04,177.26,17290.0,178.24,178.24,176.04,177.26,17290.0
2024-12-16 13:30:00,177.03,177.12,175.53,176.54,41529.0,177.03,177.12,175.53,176.54,41529.0
2024-12-16 14:00:00,176.52,177.37,176.43,176.9,10236.0,176.52,177.37,176.43,176.9,10236.0
2024-12-16 14:30:00,176.75,178.83,176.66,178.83,12500.0,176.75,178.83,176.66,178.83,12500.0
2024-12-16 15:00:00,178.6,178.6,177.8,178.15,14382.0,178.6,178.6,177.8,178.15,14382.0
2024-12-16 15:30:00,178.14,178.24,176.77,177.15,65611.0,178.14,178.24,176.77,177.15,65611.0
2024-12-17 09:30:00,175.85,179.38,174.38,176.34,14159.0,175.85,179.38,174.38,176.34,14159.0
2024-12-17 10:00:00,176.04,176.73,175.65,176.43,9846.0,176.04,176.73,175.65,176.43,9846.0
2024-12-17 10:30:00,176.42,176.64,175.44,176.29,5476.0,176.42,176.64,175.44,176.29,5476.0
2024-12-17 11:00:00,176.39,176.44,174.68,174.68,29820.0,176.39,176.44,174.68,174.68,29820.0
2024-12-17 11:30:00,174.57,175.96,174.45,175.17,46124.0,174.57,175.96,174.45,175.17,46124.0
2024-12-17 12:00:00,175.16,175.16,173.6,173.97,5568.0,175.16,175.16,173.6,173.97,5568.0
2024-12-17 12:30:00,173.9,175.55,173.63,175.34,4487.0,173.9,175.55,173.63,175.34,4487.0
2024-12-17 13:00:00,175.39,175.39,174.55,174.55,15904.0,175.39,175.39,174.55,174.55,15904.0
2024-12-17 13:30:00,174.76,174.86,174.36,174.46,5893.0,174.76,174.86,174.36,174.46,5893.0
2024-12-17 14:00:00,174.52,174.71,174.27,174.63,26010.0,174.52,174.71,174.27,174.63,26010.0
2024-12-17 14:30:00,174.52,174.92,174.32,174.61,16450.0,174.52,174.92,174.32,174.61,16450.0
2024-12-17 15:00:00,174.52,174.52,173.5,173.84,6182.0,174.52,174.52,173.5,173.84,6182.0
2024-12-17 15:30:00,173.85,174.09,173.43,173.99,28973.0,173.85,174.09,173.43,173.99,28973.0
2024-12-18 09:30:00,176.47,176.65,172.63,174.22,39736.0,176.47,176.65,172.63,174.22,39736.0
2024-12-18 10:00:00,174.14,174.62,173.09,173.59,43347.0,174.14,174.62,173.09,173.59,43347.0
2024-12-18 10:30:00,173.91,176.46,173.05,176.46,37941.0,173.91,176.46,173.05,176.46,37941.0
2024-12-18 11:00:00,176.3,176.53,174.96,175.51,3885.0,176.3,176.53,174.96,175.51,3885.0
2024-12-18 11:30:00,175.83,176.03,174.71,174.77,2310.0,175.83,176.03,174.71,174.77,2310.0
2024-12-18 12:00:00,175.02,175.27,174.14,174.36,3074.0,175.02,175.27,174.14,174.36,3074.0
2024-12-18 12:30:00,174.36,174.99,173.59,173.69,7183.0,174.36,174.99,173.59,173.69,7183.0
2024-12-18 13:00:00,173.92,174.17,173.91,174.0,3250.0,173.92,174.17,173.91,174.0,3250.0
2024-12-18 13:30:00,174.16,174.35,173.62,173.88,6391.0,174.16,174.35,173.62,173.88,6391.0
2024-12-18 14:00:00,173.7,174.29,172.03,172.03,7423.0,173.7,174.29,172.03,172.03,7423.0
2024-12-18 14:30:00,172.19,172.7,171.2,171.37,5711.0,172.19,172.7,171.2,171.37,5711.0
2024-12-18 15:00:00,171.38,172.68,171.22,172.02,11041.0,171.38,172.68,171.22,172.02,11041.0
2024-12-18 15:30:00,172.15,172.2,170.25,170.49,55374.0,172.15,172.2,170.25,170.49,55374.0
2024-12-19 09:30:00,170.75,173.12,170.74,171.42,27661.0,170.75,173.12,170.74,171.42,27661.0
2024-12-19 10:00:00,171.22,171.42,169.22,169.8,12033.0,171.22,171.42,169.22,169.8,12033.0
2024-12-19 10:30:00,169.16,169.49,168.84,168.84,4654.0,169.16,169.49,168.84,168.84,4654.0
2024-12-19 11:00:00,168.82,169.47,168.61,169.21,8566.0,168.82,169.47,168.61,169.21,8566.0
2024-12-19 11:30:00,169.49,169.76,168.65,168.65,5822.0,169.49,169.76,168.65,168.65,5822.0
2024-12-19 12:00:00,168.75,169.14,168.48,168.58,3514.0,168.75,169.14,168.48,168.58,3514.0
2024-12-19 12:30:00,168.5,168.58,167.97,168.36,2877.0,168.5,168.58,167.97,168.36,2877.0
2024-12-19 13:00:00,168.31,168.96,168.31,168.84,20622.0,168.31,168.96,168.31,168.84,20622.0
2024-12-19 13:30:00,168.95,170.33,168.95,170.33,5776.0,168.95,170.33,168.95,170.33,5776.0
2024-12-19 14:00:00,170.44,170.7,170.13,170.5,7541.0,170.44,170.7,170.13,170.5,7541.0
2024-12-19 14:30:00,170.55,170.68,169.75,169.92,12745.0,170.55,170.68,169.75,169.92,12745.0
2024-12-19 15:00:00,169.74,170.56,169.74,170.34,17600.0,169.74,170.56,169.74,170.34,17600.0
2024-12-19 15:30:00,170.18,170.62,169.56,169.8,72088.0,170.18,170.62,169.56,169.8,72088.0
2024-12-20 09:30:00,168.93,171.97,166.97,169.51,21309.0,168.93,171.97,166.97,169.51,21309.0
2024-12-20 10:00:00,169.54,170.97,169.54,170.97,16891.0,169.54,170.97,169.54,170.97,16891.0
2024-12-20 10:30:00,170.99,172.32,170.98,171.86,43397.0,170.99,172.32,170.98,171.86,43397.0
2024-12-20 11:00:00,171.79,172.96,171.56,172.51,6260.0,171.79,172.96,171.56,172.51,6260.0
2024-12-20 11:30:00,172.62,173.26,172.0,172.0,18957.0,172.62,173.26,172.0,172.0,18957.0
2024-12-20 12:00:00,172.26,172.64,171.63,172.22,28069.0,172.26,172.64,171.63,172.22,28069.0
2024-12-20 12:30:00,172.03,172.31,171.64,171.9,13625.0,172.03,172.31,171.64,171.9,13625.0
2024-12-20 13:00:00,171.87,171.87,170.95,170.95,5701.0,171.87,171.87,170.95,170.95,5701.0
2024-12-20 13:30:00,171.27,171.45,170.94,171.14,4495.0,171.27,171.45,170.94,171.14,4495.0
2024-12-20 14:00:00,170.91,171.13,170.46,170.89,10244.0,170.91,171.13,170.46,170.89,10244.0
2024-12-20 14:30:00,170.84,171.14,170.17,170.17,14658.0,170.84,171.14,170.17,170.17,14658.0
2024-12-20 15:00:00,170.31,170.64,170.0,170.37,13418.0,170.31,170.64,170.0,170.37,13418.0
2024-12-20 15:30:00,170.26,170.96,169.17,169.55,87219.0,170.26,170.96,169.17,169.55,87219.0
2024-12-23 09:30:00,168.95,169.96,167.36,167.9,6178.0,168.95,169.96,167.36,167.9,6178.0
2024-12-23 10:00:00,167.9,168.45,166.53,167.56,8773.0,167.9,168.45,166.53,167.56,8773.0
2024-12-23 10:30:00,167.21,167.59,166.58,166.76,3270.0,167.21,167.59,166.58,166.76,3270.0
2024-12-23 11:00:00,166.48,166.78,166.0,166.67,2706.0,166.48,166.78,166.0,166.67,2706.0
2024-12-23 11:30:00,166.43,166.86,165.85,166.86,4618.0,166.43,166.86,165.85,166.86,4618.0
2024-12-23 12:00:00,167.27,167.57,166.7,167.12,4381.0,167.27,167.57,166.7,167.12,4381.0
2024-12-23 12:30:00,166.92,167.28,166.33,167.28,6363.0,166.92,167.28,166.33,167.28,6363.0
2024-12-23 13:00:00,167.39,167.7,166.56,166.56,6292.0,167.39,167.7,166.56,166.56,6292.0
2024-12-23 13:30:00,166.75,167.25,166.35,167.25,7328.0,166.75,167.25,166.35,167.25,7328.0
2024-12-23 14:00:00,167.12,167.69,166.84,167.34,8598.0,167.12,167.69,166.84,167.34,8598.0
2024-12-23 14:30:00,167.5,168.29,166.94,167.7,14654.0,167.5,168.29,166.94,167.7,14654.0
2024-12-23 15:00:00,167.44,167.75,166.83,167.63,8888.0,167.44,167.75,166.83,167.63,8888.0
2024-12-23 15:30:00,167.5,167.88,167.23,167.48,38990.0,167.5,167.88,167.23,167.48,38990.0
2024-12-24 09:30:00,166.79,168.23,166.79,167.75,5161.0,166.79,168.23,166.79,167.75,5161.0
2024-12-24 10:00:00,168.1,168.19,167.62,167.62,3721.0,168.1,168.19,167.62,167.62,3721.0
2024-12-24 10:30:00,167.89,168.76,167.64,168.06,4532.0,167.89,168.76,167.64,168.06,4532.0
2024-12-24 11:00:00,167.96,168.49,167.88,168.09,8534.0,167.96,168.49,167.88,168.09,8534.0
2024-12-24 11:30:00,168.1,168.29,167.68,167.87,5694.0,168.1,168.29,167.68,167.87,5694.0
2024-12-24 12:00:00,167.91,168.0,167.66,167.95,7286.0,167.91,168.0,167.66,167.95,7286.0
2024-12-24 12:30:00,167.84,168.53,167.64,168.38,26529.0,167.84,168.53,167.64,168.38,26529.0
2024-12-26 09:30:00,167.62,170.3,166.69,170.3,14673.0,167.62,170.3,166.69,170.3,14673.0
2024-12-26 10:00:00,169.76,171.05,169.53,171.0,10828.0,169.76,171.05,169.53,171.0,10828.0
2024-12-26 10:30:00,170.88,171.81,170.75,171.81,5825.0,170.88,171.81,170.75,171.81,5825.0
2024-12-26 11:00:00,171.81,172.3,171.41,171.62,9027.0,171.81,172.3,171.41,171.62,9027.0
2024-12-26 11:30:00,171.57,171.81,171.26,171.35,4717.0,171.57,171.81,171.26,171.35,4717.0
2024-12-26 12:00:00,171.34,171.72,170.92,170.92,10765.0,171.34,171.72,170.92,170.92,10765.0
2024-12-26 12:30:00,171.12,171.12,170.54,170.54,8120.0,171.12,171.12,170.54,170.54,8120.0
2024-12-26 13:00:00,170.54,170.87,170.23,170.78,8615.0,170.54,170.87,170.23,170.78,8615.0
2024-12-26 13:30:00,170.78,170.88,170.23,170.78,4419.0,170.78,170.88,170.23,170.78,4419.0
2024-12-26 14:00:00,170.8,171.38,170.47,171.22,11902.0,170.8,171.38,170.47,171.22,11902.0
2024-12-26 14:30:00,171.11,171.11,170.81,170.97,4439.0,171.11,171.11,170.81,170.97,4439.0
2024-12-26 15:00:00,171.09,171.9,171.09,171.29,13017.0,171.09,171.9,171.09,171.29,13017.0
2024-12-26 15:30:00,171.32,171.97,170.89,171.01,59024.0,171.32,171.97,170.89,171.01,59024.0
2024-12-27 09:30:00,170.37,172.52,169.44,171.91,38326.0,170.37,172.52,169.44,171.91,38326.0
2024-12-27 10:00:00,171.76,171.76,168.5,168.67,84624.0,171.76,171.76,168.5,168.67,84624.0
2024-12-27 10:30:00,168.67,169.66,168.38,168.69,13533.0,168.67,169.66,168.38,168.69,13533.0
2024-12-27 11:00:00,168.72,169.43,168.28,169.31,2907.0,168.72,169.43,168.28,169.31,2907.0
2024-12-27 11:30:00,169.57,169.75,168.24,168.28,6267.0,169.57,169.75,168.24,168.28,6267.0
2024-12-27 12:00:00,168.63,169.26,168.4,168.61,5094.0,168.63,169.26,168.4,168.61,5094.0
2024-12-27 12:30:00,168.79,169.09,168.44,168.81,5949.0,168.79,169.09,168.44,168.81,5949.0
2024-12-27 13:00:00,169.05,169.33,168.9,169.33,2624.0,169.05,169.33,168.9,169.33,2624.0
2024-12-27 13:30:00,169.03,169.81,169.0,169.81,3573.0,169.03,169.81,169.0,169.81,3573.0
2024-12-27 14:00:00,169.5,170.61,169.5,170.48,6401.0,169.5,170.61,169.5,170.48,6401.0
2024-12-27 14:30:00,170.43,171.16,170.43,170.8,4730.0,170.43,171.16,170.43,170.8,4730.0
2024-12-27 15:00:00,170.76,170.8,170.1,170.42,6950.0,170.76,170.8,170.1,170.42,6950.0
2024-12-27 15:30:00,170.38,171.14,170.23,171.14,27530.0,170.38,171.14,170.23,171.14,27530.0
2024-12-30 09:30:00,170.24,171.0,167.13,167.97,30112.0,170.24,171.0,167.13,167.97,30112.0
2024-12-30 10:00:00,167.8,168.49,166.81,167.75,37580.0,167.8,168.49,166.81,167.75,37580.0
2024-12-30 10:30:00,168.11,168.64,167.8,168.22,4995.0,168.11,168.64,167.8,168.22,4995.0
2024-12-30 11:00:00,168.28,169.57,168.28,169.57,5046.0,168.28,169.57,168.28,169.57,5046.0
2024-12-30 11:30:00,169.47,169.76,169.33,169.76,2394.0,169.47,169.76,169.33,169.76,2394.0
2024-12-30 12:00:00,169.72,170.24,169.38,169.43,7283.0,169.72,170.24,169.38,169.43,7283.0
2024-12-30 12:30:00,169.57,169.95,169.29,169.92,5333.0,169.57,169.95,169.29,169.92,5333.0
2024-12-30 13:00:00,169.75,170.2,169.53,169.95,2850.0,169.75,170.2,169.53,169.95,2850.0
2024-12-30 13:30:00,170.05,170.54,169.86,170.54,3540.0,170.05,170.54,169.86,170.54,3540.0
2024-12-30 14:00:00,170.31,170.37,169.72,169.72,4898.0,170.31,170.37,169.72,169.72,4898.0
2024-12-30 14:30:00,169.95,170.18,169.9,170.18,2600.0,169.95,170.18,169.9,170.18,2600.0
2024-12-30 15:00:00,169.95,170.12,169.35,169.35,7444.0,169.95,170.12,169.35,169.35,7444.0
2024-12-30 15:30:00,169.31,169.31,168.45,168.68,38616.0,169.31,169.31,168.45,168.68,38616.0
2024-12-31 09:30:00,168.59,168.59,166.88,167.0,20013.0,168.59,168.59,166.88,167.0,20013.0
2024-12-31 10:00:00,166.95,168.24,166.69,167.65,18102.0,166.95,168.24,166.69,167.65,18102.0
2024-12-31 10:30:00,167.37,167.55,166.83,167.34,10962.0,167.37,167.55,166.83,167.34,10962.0
2024-12-31 11:00:00,167.03,167.14,166.56,166.82,7918.0,167.03,167.14,166.56,166.82,7918.0
2024-12-31 11:30:00,166.83,166.95,166.29,166.29,3190.0,166.83,166.95,166.29,166.29,3190.0
2024-12-31 12:00:00,166.17,166.21,165.41,165.49,4345.0,166.17,166.21,165.41,165.49,4345.0
2024-12-31 12:30:00,165.55,166.44,165.55,166.3,7188.0,165.55,166.44,165.55,166.3,7188.0
2024-12-31 13:00:00,166.35,166.41,165.66,165.68,3849.0,166.35,166.41,165.66,165.68,3849.0
2024-12-31 13:30:00,165.52,165.78,165.3,165.71,1495.0,165.52,165.78,165.3,165.71,1495.0
2024-12-31 14:00:00,165.38,165.95,165.33,165.55,2038.0,165.38,165.95,165.33,165.55,2038.0
2024-12-31 14:30:00,165.66,165.89,165.28,165.88,2190.0,165.66,165.89,165.28,165.88,2190.0
2024-12-31 15:00:00,166.0,166.14,165.61,165.93,8836.0,166.0,166.14,165.61,165.93,8836.0
2024-12-31 15:30:00,165.95,166.11,165.17,165.29,31462.0,165.95,166.11,165.17,165.29,31462.0
2025-01-02 09:30:00,167.33,168.67,165.41,168.09,8040.0,167.33,168.67,165.41,168.09,8040.0
2025-01-02 10:00:00,168.27,170.7,168.23,169.98,8861.0,168.27,170.7,168.23,169.98,8861.0
2025-01-02 10:30:00,169.47,169.82,169.19,169.59,3358.0,169.47,169.82,169.19,169.59,3358.0
2025-01-02 11:00:00,169.66,170.18,168.93,169.48,8066.0,169.66,170.18,168.93,169.48,8066.0
2025-01-02 11:30:00,169.55,169.89,169.38,169.89,3129.0,169.55,169.89,169.38,169.89,3129.0
2025-01-02 12:00:00,170.16,170.47,169.11,169.18,15558.0,170.16,170.47,169.11,169.18,15558.0
2025-01-02 12:30:00,168.9,169.44,168.73,169.44,4253.0,168.9,169.44,168.73,169.44,4253.0
2025-01-02 13:00:00,168.89,169.43,168.86,168.86,3530.0,168.89,169.43,168.86,168.86,3530.0
2025-01-02 13:30:00,168.82,168.82,167.92,168.45,4595.0,168.82,168.82,167.92,168.45,4595.0
2025-01-02 14:00:00,168.45,168.63,168.17,168.63,4529.0,168.45,168.63,168.17,168.63,4529.0
2025-01-02 14:30:00,168.66,168.8,168.25,168.26,3751.0,168.66,168.8,168.25,168.26,3751.0
2025-01-02 15:00:00,168.39,169.18,168.36,168.82,5074.0,168.39,169.18,168.36,168.82,5074.0
2025-01-02 15:30:00,168.76,169.26,168.22,168.6,41478.0,168.76,169.26,168.22,168.6,41478.0
2025-01-03 09:30:00,169.0,169.6,168.76,169.0,20778.0,169.0,169.6,168.76,169.0,20778.0
2025-01-03 10:00:00,168.95,170.2,168.48,169.88,12100.0,168.95,170.2,168.48,169.88,12100.0
2025-01-03 10:30:00,169.7,170.61,169.7,170.39,2070.0,169.7,170.61,169.7,170.39,2070.0
2025-01-03 11:00:00,170.4,171.29,169.98,171.29,5410.0,170.4,171.29,169.98,171.29,5410.0
2025-01-03 11:30:00,171.02,171.29,170.74,170.87,2909.0,171.02,171.29,170.74,170.87,2909.0
2025-01-03 12:00:00,171.01,171.28,170.47,170.69,9151.0,171.01,171.28,170.47,170.69,9151.0
2025-01-03 12:30:00,170.63,171.13,170.28,170.96,19078.0,170.63,171.13,170.28,170.96,19078.0
2025-01-03 13:00:00,170.95,171.23,170.79,171.01,2510.0,170.95,171.23,170.79,171.01,2510.0
2025-01-03 13:30:00,171.1,171.67,171.04,171.47,5574.0,171.1,171.67,171.04,171.47,5574.0
2025-01-03 14:00:00,171.41,171.74,171.24,171.7,14244.0,171.41,171.74,171.24,171.7,14244.0
2025-01-03 14:30:00,171.73,172.07,171.56,171.59,6523.0,171.73,172.07,171.56,171.59,6523.0
2025-01-03 15:00:00,171.51,171.85,171.29,171.62,7331.0,171.51,171.85,171.29,171.62,7331.0
2025-01-03 15:30:00,171.77,171.8,171.06,171.42,30730.0,171.77,171.8,171.06,171.42,30730.0
2025-01-06 09:30:00,171.16,173.81,171.16,173.47,7733.0,171.16,173.81,171.16,173.47,7733.0
2025-01-06 10:00:00,173.42,173.42,172.3,173.0,9152.0,173.42,173.42,172.3,173.0,9152.0
2025-01-06 10:30:00,172.65,173.42,172.64,173.07,4063.0,172.65,173.42,172.64,173.07,4063.0
2025-01-06 11:00:00,173.14,174.62,172.72,174.0,9408.0,173.14,174.62,172.72,174.0,9408.0
2025-01-06 11:30:00,174.09,174.84,173.83,174.84,3504.0,174.09,174.84,173.83,174.84,3504.0
2025-01-06 12:00:00,174.67,175.18,174.15,174.46,5797.0,174.67,175.18,174.15,174.46,5797.0
2025-01-06 12:30:00,174.16,174.48,173.79,173.97,8805.0,174.16,174.48,173.79,173.97,8805.0
2025-01-06 13:00:00,174.05,174.51,174.02,174.28,4779.0,174.05,174.51,174.02,174.28,4779.0
2025-01-06 13:30:00,174.09,174.26,173.81,173.94,3010.0,174.09,174.26,173.81,173.94,3010.0
2025-01-06 14:00:00,173.81,173.81,173.48,173.72,5509.0,173.81,173.81,173.48,173.72,5509.0
2025-01-06 14:30:00,173.7,173.77,173.24,173.24,5152.0,173.7,173.77,173.24,173.24,5152.0
2025-01-06 15:00:00,173.25,173.25,172.32,172.32,17401.0,173.25,173.25,172.32,172.32,17401.0
2025-01-06 15:30:00,172.16,172.38,171.17,172.0,53614.0,172.16,172.38,171.17,172.0,53614.0
2025-01-07 09:30:00,171.64,173.27,171.38,172.56,11481.0,171.64,173.27,171.38,172.56,11481.0
2025-01-07 10:00:00,172.18,172.24,170.01,170.31,10660.0,172.18,172.24,170.01,170.31,10660.0
2025-01-07 10:30:00,170.2,170.63,169.38,170.12,6717.0,170.2,170.63,169.38,170.12,6717.0
2025-01-07 11:00:00,170.28,170.29,169.52,170.09,2731.0,170.28,170.29,169.52,170.09,2731.0
2025-01-07 11:30:00,169.86,170.15,169.01,169.02,4751.0,169.86,170.15,169.01,169.02,4751.0
2025-01-07 12:00:00,169.19,169.67,169.19,169.58,3600.0,169.19,169.67,169.19,169.58,3600.0
2025-01-07 12:30:00,169.5,169.67,169.11,169.54,5342.0,169.5,169.67,169.11,169.54,5342.0
2025-01-07 13:00:00,169.43,169.86,169.13,169.6,6307.0,169.43,169.86,169.13,169.6,6307.0
2025-01-07 13:30:00,169.71,169.78,169.0,169.09,4162.0,169.71,169.78,169.0,169.09,4162.0
2025-01-07 14:00:00,169.09,169.12,168.03,168.25,11306.0,169.09,169.12,168.03,168.25,11306.0
2025-01-07 14:30:00,168.25,168.26,166.95,166.95,13195.0,168.25,168.26,166.95,166.95,13195.0
2025-01-07 15:00:00,167.11,167.11,164.87,165.0,32818.0,167.11,167.11,164.87,165.0,32818.0
2025-01-07 15:30:00,165.07,165.96,164.53,165.63,149376.0,165.07,165.96,164.53,165.63,149376.0
2025-01-08 09:30:00,165.69,165.69,163.66,164.96,31057.0,165.69,165.69,163.66,164.96,31057.0
2025-01-08 10:00:00,165.46,166.85,165.07,166.67,18877.0,165.46,166.85,165.07,166.67,18877.0
2025-01-08 10:30:00,166.94,167.64,166.93,167.49,4203.0,166.94,167.64,166.93,167.49,4203.0
2025-01-08 11:00:00,167.57,167.78,167.19,167.43,4510.0,167.57,167.78,167.19,167.43,4510.0
2025-01-08 11:30:00,167.52,167.52,167.17,167.29,2051.0,167.52,167.52,167.17,167.29,2051.0
2025-01-08 12:00:00,167.35,167.35,165.5,165.5,6522.0,167.35,167.35,165.5,165.5,6522.0
2025-01-08 12:30:00,165.45,167.04,165.33,166.62,4704.0,165.45,167.04,165.33,166.62,4704.0
2025-01-08 13:00:00,166.88,168.05,166.88,167.73,6044.0,166.88,168.05,166.88,167.73,6044.0
2025-01-08 13:30:00,167.61,168.1,167.3,168.07,5035.0,167.61,168.1,167.3,168.07,5035.0
2025-01-08 14:00:00,167.94,169.56,167.93,169.26,15212.0,167.94,169.56,167.93,169.26,15212.0
2025-01-08 14:30:00,169.54,169.66,168.4,169.38,21453.0,169.54,169.66,168.4,169.38,21453.0
2025-01-08 15:00:00,169.23,169.53,168.59,169.25,16941.0,169.23,169.53,168.59,169.25,16941.0
2025-01-08 15:30:00,169.26,169.32,168.63,168.81,61358.0,169.26,169.32,168.63,168.81,61358.0
2025-01-10 09:30:00,166.74,168.27,166.74,167.5,6080.0,166.74,168.27,166.74,167.5,6080.0
2025-01-10 10:00:00,166.95,168.46,166.52,168.21,14762.0,166.95,168.46,166.52,168.21,14762.0
2025-01-10 10:30:00,167.97,168.11,167.37,167.75,8182.0,167.97,168.11,167.37,167.75,8182.0
2025-01-10 11:00:00,167.82,168.08,167.43,167.67,4177.0,167.82,168.08,167.43,167.67,4177.0
2025-01-10 11:30:00,167.7,167.9,167.05,167.05,16059.0,167.7,167.9,167.05,167.05,16059.0
2025-01-10 12:00:00,167.03,167.04,166.14,166.61,2896.0,167.03,167.04,166.14,166.61,2896.0
2025-01-10 12:30:00,166.77,166.77,166.39,166.39,1902.0,166.77,166.77,166.39,166.39,1902.0
2025-01-10 13:00:00,166.56,166.71,166.17,166.22,8779.0,166.56,166.71,166.17,166.22,8779.0
2025-01-10 13:30:00,166.0,167.0,165.76,167.0,3421.0,166.0,167.0,165.76,167.0,3421.0
2025-01-10 14:00:00,166.99,166.99,166.54,166.87,6104.0,166.99,166.99,166.54,166.87,6104.0
2025-01-10 14:30:00,166.87,166.87,166.19,166.59,5672.0,166.87,166.87,166.19,166.59,5672.0
2025-01-10 15:00:00,166.52,166.52,165.56,166.15,10069.0,166.52,166.52,165.56,166.15,10069.0
2025-01-10 15:30:00,165.99,167.28,165.71,166.4,33373.0,165.99,167.28,165.71,166.4,33373.0
2025-01-13 09:30:00,164.62,166.19,163.75,166.16,7357.0,164.62,166.19,163.75,166.16,7357.0
2025-01-13 10:00:00,166.16,166.53,164.24,164.25,16834.0,166.16,166.53,164.24,164.25,16834.0
2025-01-13 10:30:00,164.2,165.32,164.2,165.3,5002.0,164.2,165.32,164.2,165.3,5002.0
2025-01-13 11:00:00,165.31,165.78,164.6,165.47,5838.0,165.31,165.78,164.6,165.47,5838.0
2025-01-13 11:30:00,165.2,165.73,164.67,164.83,4714.0,165.2,165.73,164.67,164.83,4714.0
2025-01-13 12:00:00,164.76,165.47,164.75,165.47,3785.0,164.76,165.47,164.75,165.47,3785.0
2025-01-13 12:30:00,165.23,165.49,165.18,165.31,1601.0,165.23,165.49,165.18,165.31,1601.0
2025-01-13 13:00:00,165.83,166.02,165.33,165.39,6041.0,165.83,166.02,165.33,165.39,6041.0
2025-01-13 13:30:00,165.39,165.39,164.78,165.09,2248.0,165.39,165.39,164.78,165.09,2248.0
2025-01-13 14:00:00,165.1,165.1,164.51,165.03,4089.0,165.1,165.1,164.51,165.03,4089.0
2025-01-13 14:30:00,164.84,165.09,164.71,164.89,4573.0,164.84,165.09,164.71,164.89,4573.0
2025-01-13 15:00:00,164.93,165.01,164.37,164.37,6521.0,164.93,165.01,164.37,164.37,6521.0
2025-01-13 15:30:00,164.31,165.74,163.54,165.68,32471.0,164.31,165.74,163.54,165.68,32471.0
2025-01-14 09:30:00,167.0,169.59,166.95,167.99,9979.0,167.0,169.59,166.95,167.99,9979.0
2025-01-14 10:00:00,167.52,168.12,166.62,166.65,7035.0,167.52,168.12,166.62,166.65,7035.0
2025-01-14 10:30:00,166.37,167.18,165.36,166.0,5509.0,166.37,167.18,165.36,166.0,5509.0
2025-01-14 11:00:00,165.93,166.23,165.75,166.22,2699.0,165.93,166.23,165.75,166.22,2699.0
2025-01-14 11:30:00,165.89,165.91,165.22,165.22,2305.0,165.89,165.91,165.22,165.22,2305.0
2025-01-14 12:00:00,165.03,165.26,164.71,165.0,4415.0,165.03,165.26,164.71,165.0,4415.0
2025-01-14 12:30:00,164.9,165.57,164.87,165.56,6635.0,164.9,165.57,164.87,165.56,6635.0
2025-01-14 13:00:00,165.9,166.87,165.9,166.72,1408.0,165.9,166.87,165.9,166.72,1408.0
2025-01-14 13:30:00,166.72,167.03,166.5,167.03,2790.0,166.72,167.03,166.5,167.03,2790.0
2025-01-14 14:00:00,166.83,167.18,166.83,166.83,3534.0,166.83,167.18,166.83,166.83,3534.0
2025-01-14 14:30:00,166.84,167.07,166.12,166.16,6422.0,166.84,167.07,166.12,166.16,6422.0
2025-01-14 15:00:00,165.99,166.1,165.47,166.09,4553.0,165.99,166.1,165.47,166.09,4553.0
2025-01-14 15:30:00,166.11,166.48,165.7,166.09,24407.0,166.11,166.48,165.7,166.09,24407.0
2025-01-15 09:30:00,167.72,168.96,167.25,167.25,10698.0,167.72,168.96,167.25,167.25,10698.0
2025-01-15 10:00:00,167.91,169.0,167.9,168.24,6088.0,167.91,169.0,167.9,168.24,6088.0
2025-01-15 10:30:00,168.24,168.47,167.8,167.86,10960.0,168.24,168.47,167.8,167.86,10960.0
2025-01-15 11:00:00,167.78,167.78,166.86,167.14,5424.0,167.78,167.78,166.86,167.14,5424.0
2025-01-15 11:30:00,167.13,167.52,166.65,167.37,11703.0,167.13,167.52,166.65,167.37,11703.0
2025-01-15 12:00:00,167.14,167.6,167.13,167.5,2104.0,167.14,167.6,167.13,167.5,2104.0
2025-01-15 12:30:00,167.6,168.89,167.58,168.89,11658.0,167.6,168.89,167.58,168.89,11658.0
2025-01-15 13:00:00,168.73,169.24,168.15,169.21,3121.0,168.73,169.24,168.15,169.21,3121.0
2025-01-15 13:30:00,169.33,170.2,169.22,170.08,43290.0,169.33,170.2,169.22,170.08,43290.0
2025-01-15 14:00:00,170.16,171.33,170.14,170.97,9296.0,170.16,171.33,170.14,170.97,9296.0
2025-01-15 14:30:00,171.08,172.22,170.85,171.95,37284.0,171.08,172.22,170.85,171.95,37284.0
2025-01-15 15:00:00,171.96,173.54,171.77,172.92,51138.0,171.96,173.54,171.77,172.92,51138.0
2025-01-15 15:30:00,173.04,173.86,171.73,172.07,48196.0,173.04,173.86,171.73,172.07,48196.0
2025-01-16 09:30:00,172.0,176.0,164.72,165.15,92291.0,172.0,176.0,164.72,165.15,92291.0
2025-01-16 10:00:00,165.82,168.38,165.47,167.1,30802.0,165.82,168.38,165.47,167.1,30802.0
2025-01-16 10:30:00,168.36,170.77,167.85,170.77,47834.0,168.36,170.77,167.85,170.77,47834.0
2025-01-16 11:00:00,170.37,171.43,170.13,171.19,18835.0,170.37,171.43,170.13,171.19,18835.0
2025-01-16 11:30:00,171.12,171.12,168.83,170.18,26227.0,171.12,171.12,168.83,170.18,26227.0
2025-01-16 12:00:00,170.19,170.85,170.08,170.13,8406.0,170.19,170.85,170.08,170.13,8406.0
2025-01-16 12:30:00,170.13,170.61,169.43,169.96,19052.0,170.13,170.61,169.43,169.96,19052.0
2025-01-16 13:00:00,170.35,171.19,170.35,170.9,6250.0,170.35,171.19,170.35,170.9,6250.0
2025-01-16 13:30:00,170.9,170.9,169.51,169.51,6324.0,170.9,170.9,169.51,169.51,6324.0
2025-01-16 14:00:00,169.68,169.68,167.5,168.59,13840.0,169.68,169.68,167.5,168.59,13840.0
2025-01-16 14:30:00,168.38,169.27,168.31,169.25,9550.0,168.38,169.27,168.31,169.25,9550.0
2025-01-16 15:00:00,169.1,169.33,168.55,168.82,21160.0,169.1,169.33,168.55,168.82,21160.0
2025-01-16 15:30:00,168.91,170.11,167.74,169.9,78109.0,168.91,170.11,167.74,169.9,78109.0
2025-01-17 09:30:00,172.0,172.37,170.56,170.94,42530.0,172.0,172.37,170.56,170.94,42530.0
2025-01-17 10:00:00,170.75,171.0,169.55,170.49,19100.0,170.75,171.0,169.55,170.49,19100.0
2025-01-17 10:30:00,170.49,172.33,170.49,172.33,10720.0,170.49,172.33,170.49,172.33,10720.0
2025-01-17 11:00:00,172.33,172.53,170.92,171.68,30114.0,172.33,172.53,170.92,171.68,30114.0
2025-01-17 11:30:00,171.83,172.84,171.83,172.79,4840.0,171.83,172.84,171.83,172.79,4840.0
2025-01-17 12:00:00,172.61,172.71,171.88,172.33,12866.0,172.61,172.71,171.88,172.33,12866.0
2025-01-17 12:30:00,172.24,172.8,171.78,172.63,12599.0,172.24,172.8,171.78,172.63,12599.0
2025-01-17 13:00:00,172.79,173.37,172.75,173.13,5526.0,172.79,173.37,172.75,173.13,5526.0
2025-01-17 13:30:00,173.06,173.11,172.09,172.25,7832.0,173.06,173.11,172.09,172.25,7832.0
2025-01-17 14:00:00,172.25,172.46,171.05,171.27,7401.0,172.25,172.46,171.05,171.27,7401.0
2025-01-17 14:30:00,171.41,171.63,170.77,171.63,14799.0,171.41,171.63,170.77,171.63,14799.0
2025-01-17 15:00:00,171.79,172.4,171.73,171.86,12624.0,171.79,172.4,171.73,171.86,12624.0
2025-01-17 15:30:00,171.77,172.53,171.61,172.1,61740.0,171.77,172.53,171.61,172.1,61740.0
2025-01-21 09:30:00,172.99,175.0,172.99,173.84,13795.0,172.99,175.0,172.99,173.84,13795.0
2025-01-21 10:00:00,173.86,174.38,173.47,173.85,6269.0,173.86,174.38,173.47,173.85,6269.0
2025-01-21 10:30:00,173.84,175.13,173.84,174.8,11595.0,173.84,175.13,173.84,174.8,11595.0
2025-01-21 11:00:00,174.49,174.63,174.03,174.51,9783.0,174.49,174.63,174.03,174.51,9783.0
2025-01-21 11:30:00,174.52,175.03,174.21,174.93,10519.0,174.52,175.03,174.21,174.93,10519.0
2025-01-21 12:00:00,175.06,175.52,174.75,174.86,7828.0,175.06,175.52,174.75,174.86,7828.0
2025-01-21 12:30:00,174.84,175.75,174.84,175.63,2710.0,174.84,175.75,174.84,175.63,2710.0
2025-01-21 13:00:00,175.43,176.09,175.4,175.83,4971.0,175.43,176.09,175.4,175.83,4971.0
2025-01-21 13:30:00,175.66,175.98,175.64,175.98,13756.0,175.66,175.98,175.64,175.98,13756.0
2025-01-21 14:00:00,175.92,176.16,175.28,175.63,12887.0,175.92,176.16,175.28,175.63,12887.0
2025-01-21 14:30:00,175.55,175.93,175.51,175.93,4675.0,175.55,175.93,175.51,175.93,4675.0
2025-01-21 15:00:00,175.93,176.35,175.56,175.93,20152.0,175.93,176.35,175.56,175.93,20152.0
2025-01-21 15:30:00,176.04,177.08,175.86,176.32,42131.0,176.04,177.08,175.86,176.32,42131.0
2025-01-22 09:30:00,176.18,176.73,173.74,174.27,65199.0,176.18,176.73,173.74,174.27,65199.0
2025-01-22 10:00:00,174.31,175.67,174.11,174.83,13171.0,174.31,175.67,174.11,174.83,13171.0
2025-01-22 10:30:00,174.94,174.94,174.03,174.49,22977.0,174.94,174.94,174.03,174.49,22977.0
2025-01-22 11:00:00,174.71,174.71,174.0,174.5,3711.0,174.71,174.71,174.0,174.5,3711.0
2025-01-22 11:30:00,174.56,175.39,174.04,174.64,11107.0,174.56,175.39,174.04,174.64,11107.0
2025-01-22 12:00:00,174.8,175.66,174.6,175.32,4675.0,174.8,175.66,174.6,175.32,4675.0
2025-01-22 12:30:00,175.66,175.86,173.65,174.39,13391.0,175.66,175.86,173.65,174.39,13391.0
2025-01-22 13:00:00,174.35,175.43,174.23,175.43,9785.0,174.35,175.43,174.23,175.43,9785.0
2025-01-22 13:30:00,175.49,175.81,174.35,174.35,6644.0,175.49,175.81,174.35,174.35,6644.0
2025-01-22 14:00:00,174.44,174.55,173.48,173.88,19759.0,174.44,174.55,173.48,173.88,19759.0
2025-01-22 14:30:00,173.88,174.12,173.11,173.23,21574.0,173.88,174.12,173.11,173.23,21574.0
2025-01-22 15:00:00,173.18,173.5,172.8,172.81,15128.0,173.18,173.5,172.8,172.81,15128.0
2025-01-22 15:30:00,172.81,173.71,172.31,173.04,54204.0,172.81,173.71,172.31,173.04,54204.0
2025-01-23 09:30:00,173.03,173.03,170.47,170.66,3390.0,173.03,173.03,170.47,170.66,3390.0
2025-01-23 10:00:00,170.56,170.63,168.88,169.02,28263.0,170.56,170.63,168.88,169.02,28263.0
2025-01-23 10:30:00,169.6,170.25,169.23,169.81,6081.0,169.6,170.25,169.23,169.81,6081.0
2025-01-23 11:00:00,169.9,170.29,169.77,170.15,3273.0,169.9,170.29,169.77,170.15,3273.0
2025-01-23 11:30:00,170.43,170.77,170.01,170.5,4008.0,170.43,170.77,170.01,170.5,4008.0
2025-01-23 12:00:00,170.58,170.58,170.17,170.32,5325.0,170.58,170.58,170.17,170.32,5325.0
2025-01-23 12:30:00,170.23,170.23,169.49,169.5,3900.0,170.23,170.23,169.49,169.5,3900.0
2025-01-23 13:00:00,169.5,169.87,169.39,169.49,11468.0,169.5,169.87,169.39,169.49,11468.0
2025-01-23 13:30:00,169.6,169.77,169.01,169.34,13838.0,169.6,169.77,169.01,169.34,13838.0
2025-01-23 14:00:00,169.39,169.51,168.78,168.79,15568.0,169.39,169.51,168.78,168.79,15568.0
2025-01-23 14:30:00,168.88,168.88,168.1,168.24,24697.0,168.88,168.88,168.1,168.24,24697.0
2025-01-23 15:00:00,168.24,169.19,168.24,169.08,26689.0,168.24,169.19,168.24,169.08,26689.0
2025-01-23 15:30:00,169.05,169.13,167.82,168.07,110058.0,169.05,169.13,167.82,168.07,110058.0
2025-01-24 09:30:00,168.0,170.0,168.0,169.87,7153.0,168.0,170.0,168.0,169.87,7153.0
2025-01-24 10:00:00,169.92,169.92,168.75,169.36,32219.0,169.92,169.92,168.75,169.36,32219.0
2025-01-24 10:30:00,169.36,170.81,169.36,170.51,8873.0,169.36,170.81,169.36,170.51,8873.0
2025-01-24 11:00:00,170.59,171.49,170.54,171.48,7530.0,170.59,171.49,170.54,171.48,7530.0
2025-01-24 11:30:00,171.24,171.59,170.93,171.58,5055.0,171.24,171.59,170.93,171.58,5055.0
2025-01-24 12:00:00,171.42,171.42,171.01,171.01,6200.0,171.42,171.42,171.01,171.01,6200.0
2025-01-24 12:30:00,171.0,171.48,170.35,170.35,6300.0,171.0,171.48,170.35,170.35,6300.0
2025-01-24 13:00:00,170.46,171.1,170.46,170.83,5370.0,170.46,171.1,170.46,170.83,5370.0
2025-01-24 13:30:00,170.5,170.61,169.77,169.77,2276.0,170.5,170.61,169.77,169.77,2276.0
2025-01-24 14:00:00,169.9,170.06,169.62,169.92,4388.0,169.9,170.06,169.62,169.92,4388.0
2025-01-24 14:30:00,169.91,170.26,169.77,169.84,4322.0,169.91,170.26,169.77,169.84,4322.0
2025-01-24 15:00:00,169.94,169.94,169.58,169.6,4458.0,169.94,169.94,169.58,169.6,4458.0
2025-01-24 15:30:00,169.78,170.58,169.62,170.18,32296.0,169.78,170.58,169.62,170.18,32296.0
2025-01-27 09:30:00,169.5,172.76,169.5,172.76,7701.0,169.5,172.76,169.5,172.76,7701.0
2025-01-27 10:00:00,172.76,173.87,172.34,173.12,10312.0,172.76,173.87,172.34,173.12,10312.0
2025-01-27 10:30:00,173.31,173.42,172.65,173.16,9624.0,173.31,173.42,172.65,173.16,9624.0
2025-01-27 11:00:00,173.07,173.07,171.89,171.96,7340.0,173.07,173.07,171.89,171.96,7340.0
2025-01-27 11:30:00,171.96,172.1,170.54,170.88,14028.0,171.96,172.1,170.54,170.88,14028.0
2025-01-27 12:00:00,171.09,171.81,171.09,171.81,7502.0,171.09,171.81,171.09,171.81,7502.0
2025-01-27 12:30:00,171.72,171.85,171.13,171.13,2260.0,171.72,171.85,171.13,171.13,2260.0
2025-01-27 13:00:00,170.98,170.98,169.86,170.0,18728.0,170.98,170.98,169.86,170.0,18728.0
2025-01-27 13:30:00,170.03,170.29,169.65,169.66,3495.0,170.03,170.29,169.65,169.66,3495.0
2025-01-27 14:00:00,169.81,170.63,169.45,170.63,4538.0,169.81,170.63,169.45,170.63,4538.0
2025-01-27 14:30:00,170.46,170.8,169.73,169.73,2916.0,170.46,170.8,169.73,169.73,2916.0
2025-01-27 15:00:00,169.88,170.17,169.6,169.71,25612.0,169.88,170.17,169.6,169.71,25612.0
2025-01-27 15:30:00,169.71,170.79,169.55,170.48,22593.0,169.71,170.79,169.55,170.48,22593.0
2025-01-28 09:30:00,171.05,172.46,170.96,172.11,39691.0,171.05,172.46,170.96,172.11,39691.0
2025-01-28 10:00:00,171.98,173.12,171.98,172.93,36717.0,171.98,173.12,171.98,172.93,36717.0
2025-01-28 10:30:00,173.02,174.94,172.29,174.41,61911.0,173.02,174.94,172.29,174.41,61911.0
2025-01-28 11:00:00,174.62,174.81,171.89,171.9,22846.0,174.62,174.81,171.89,171.9,22846.0
2025-01-28 11:30:00,171.93,172.23,171.49,172.16,10803.0,171.93,172.23,171.49,172.16,10803.0
2025-01-28 12:00:00,172.13,172.22,171.7,172.22,6200.0,172.13,172.22,171.7,172.22,6200.0
2025-01-28 12:30:00,172.18,172.89,171.94,172.65,18286.0,172.18,172.89,171.94,172.65,18286.0
2025-01-28 13:00:00,172.65,173.8,172.62,173.34,9428.0,172.65,173.8,172.62,173.34,9428.0
2025-01-28 13:30:00,173.28,173.62,173.12,173.48,10699.0,173.28,173.62,173.12,173.48,10699.0
2025-01-28 14:00:00,173.58,174.52,173.14,174.14,12031.0,173.58,174.52,173.14,174.14,12031.0
2025-01-28 14:30:00,174.19,174.57,173.53,173.53,20544.0,174.19,174.57,173.53,173.53,20544.0
2025-01-28 15:00:00,173.63,174.88,173.63,174.5,20518.0,173.63,174.88,173.63,174.5,20518.0
2025-01-28 15:30:00,174.48,175.4,174.23,175.28,58719.0,174.48,175.4,174.23,175.28,58719.0
2025-01-29 09:30:00,175.94,177.36,175.82,175.85,22963.0,175.94,177.36,175.82,175.85,22963.0
2025-01-29 10:00:00,176.0,176.88,175.48,175.57,30971.0,176.0,176.88,175.48,175.57,30971.0
2025-01-29 10:30:00,175.87,175.87,175.17,175.59,86286.0,175.87,175.87,175.17,175.59,86286.0
2025-01-29 11:00:00,175.59,177.14,175.57,176.32,30521.0,175.59,177.14,175.57,176.32,30521.0
2025-01-29 11:30:00,176.1,177.74,176.0,177.43,11815.0,176.1,177.74,176.0,177.43,11815.0
2025-01-29 12:00:00,177.36,178.12,177.17,177.47,7204.0,177.36,178.12,177.17,177.47,7204.0
2025-01-29 12:30:00,177.67,178.3,177.48,178.11,5710.0,177.67,178.3,177.48,178.11,5710.0
2025-01-29 13:00:00,178.11,178.31,177.16,177.4,4068.0,178.11,178.31,177.16,177.4,4068.0
2025-01-29 13:30:00,177.48,177.69,177.05,177.05,7057.0,177.48,177.69,177.05,177.05,7057.0
2025-01-29 14:00:00,176.69,176.92,175.91,176.03,12804.0,176.69,176.92,175.91,176.03,12804.0
2025-01-29 14:30:00,176.65,177.28,176.35,176.65,5185.0,176.65,177.28,176.35,176.65,5185.0
2025-01-29 15:00:00,176.32,177.43,176.32,176.91,6011.0,176.32,177.43,176.32,176.91,6011.0
2025-01-29 15:30:00,176.89,177.73,176.41,177.68,29075.0,176.89,177.73,176.41,177.68,29075.0
2025-01-30 09:30:00,179.19,181.73,179.19,181.18,10477.0,179.19,181.73,179.19,181.18,10477.0
2025-01-30 10:00:00,181.25,182.01,180.87,180.9,21510.0,181.25,182.01,180.87,180.9,21510.0
2025-01-30 10:30:00,180.95,181.26,180.52,180.87,12642.0,180.95,181.26,180.52,180.87,12642.0
2025-01-30 11:00:00,180.94,181.71,180.14,181.46,10468.0,180.94,181.71,180.14,181.46,10468.0
2025-01-30 11:30:00,181.46,181.51,180.97,181.05,2694.0,181.46,181.51,180.97,181.05,2694.0
2025-01-30 12:00:00,181.04,181.13,180.73,180.99,15458.0,181.04,181.13,180.73,180.99,15458.0
2025-01-30 12:30:00,181.24,181.7,181.19,181.53,2644.0,181.24,181.7,181.19,181.53,2644.0
2025-01-30 13:00:00,181.64,181.96,181.35,181.94,6182.0,181.64,181.96,181.35,181.94,6182.0
2025-01-30 13:30:00,181.94,182.3,181.35,181.35,5837.0,181.94,182.3,181.35,181.35,5837.0
2025-01-30 14:00:00,181.37,181.55,180.96,181.39,5032.0,181.37,181.55,180.96,181.39,5032.0
2025-01-30 14:30:00,181.33,182.23,181.32,182.07,20415.0,181.33,182.23,181.32,182.07,20415.0
2025-01-30 15:00:00,182.04,183.14,181.93,182.56,30434.0,182.04,183.14,181.93,182.56,30434.0
2025-01-30 15:30:00,182.54,182.67,181.0,181.8,60141.0,182.54,182.67,181.0,181.8,60141.0
2025-01-31 09:30:00,181.75,182.47,180.75,180.8,11213.0,181.75,182.47,180.75,180.8,11213.0
2025-01-31 10:00:00,180.38,180.81,179.95,180.34,9984.0,180.38,180.81,179.95,180.34,9984.0
2025-01-31 10:30:00,180.49,180.49,179.32,179.32,6058.0,180.49,180.49,179.32,179.32,6058.0
2025-01-31 11:00:00,179.32,179.67,179.17,179.65,2345.0,179.32,179.67,179.17,179.65,2345.0
2025-01-31 11:30:00,179.59,179.84,178.81,178.97,5644.0,179.59,179.84,178.81,178.97,5644.0
2025-01-31 12:00:00,179.13,180.23,179.05,179.87,14114.0,179.13,180.23,179.05,179.87,14114.0
2025-01-31 12:30:00,179.85,179.85,178.82,178.82,6385.0,179.85,179.85,178.82,178.82,6385.0
2025-01-31 13:00:00,178.78,178.91,177.26,177.59,8460.0,178.78,178.91,177.26,177.59,8460.0
2025-01-31 13:30:00,177.68,177.85,177.33,177.53,11407.0,177.68,177.85,177.33,177.53,11407.0
2025-01-31 14:00:00,177.64,177.68,176.41,176.77,8092.0,177.64,177.68,176.41,176.77,8092.0
2025-01-31 14:30:00,176.9,177.05,175.29,175.86,14606.0,176.9,177.05,175.29,175.86,14606.0
2025-01-31 15:00:00,175.52,175.92,174.2,174.37,56109.0,175.52,175.92,174.2,174.37,56109.0
2025-01-31 15:30:00,174.69,174.97,173.81,174.14,87666.0,174.69,174.97,173.81,174.14,87666.0
2025-02-03 09:30:00,171.58,174.25,171.04,173.75,11873.0,171.58,174.25,171.04,173.75,11873.0
2025-02-03 10:00:00,173.21,174.14,172.48,173.68,6813.0,173.21,174.14,172.48,173.68,6813.0
2025-02-03 10:30:00,173.91,174.59,173.67,174.53,4305.0,173.91,174.59,173.67,174.53,4305.0
2025-02-03 11:00:00,174.49,174.5,173.9,174.24,5018.0,174.49,174.5,173.9,174.24,5018.0
2025-02-03 11:30:00,174.46,174.68,173.65,173.65,4100.0,174.46,174.68,173.65,173.65,4100.0
2025-02-03 12:00:00,173.49,173.86,173.25,173.73,3247.0,173.49,173.86,173.25,173.73,3247.0
2025-02-03 12:30:00,173.51,173.57,172.82,172.9,3131.0,173.51,173.57,172.82,172.9,3131.0
2025-02-03 13:00:00,173.31,173.68,173.31,173.68,2550.0,173.31,173.68,173.31,173.68,2550.0
2025-02-03 13:30:00,173.54,174.22,173.54,173.76,2700.0,173.54,174.22,173.54,173.76,2700.0
2025-02-03 14:00:00,173.98,174.08,173.72,174.03,4118.0,173.98,174.08,173.72,174.03,4118.0
2025-02-03 14:30:00,174.06,174.43,173.94,173.97,3704.0,174.06,174.43,173.94,173.97,3704.0
2025-02-03 15:00:00,173.95,173.99,173.08,173.14,5150.0,173.95,173.99,173.08,173.14,5150.0
2025-02-03 15:30:00,172.96,173.26,171.82,172.12,26442.0,172.96,173.26,171.82,172.12,26442.0
2025-02-04 09:30:00,172.01,174.21,172.0,174.0,9019.0,172.01,174.21,172.0,174.0,9019.0
2025-02-04 10:00:00,174.56,175.05,173.1,173.41,8070.0,174.56,175.05,173.1,173.41,8070.0
2025-02-04 10:30:00,173.27,173.71,172.26,173.05,4100.0,173.27,173.71,172.26,173.05,4100.0
2025-02-04 11:00:00,173.13,174.15,173.12,173.85,4974.0,173.13,174.15,173.12,173.85,4974.0
2025-02-04 11:30:00,174.08,174.42,173.65,174.42,10408.0,174.08,174.42,173.65,174.42,10408.0
2025-02-04 12:00:00,174.3,175.44,174.27,175.17,6450.0,174.3,175.44,174.27,175.17,6450.0
2025-02-04 12:30:00,175.22,175.5,174.56,175.4,5353.0,175.22,175.5,174.56,175.4,5353.0
2025-02-04 13:00:00,175.1,175.1,174.31,174.87,3660.0,175.1,175.1,174.31,174.87,3660.0
2025-02-04 13:30:00,174.99,175.22,174.85,175.22,2803.0,174.99,175.22,174.85,175.22,2803.0
2025-02-04 14:00:00,175.1,175.96,174.81,175.82,5057.0,175.1,175.96,174.81,175.82,5057.0
2025-02-04 14:30:00,175.74,176.7,175.43,176.25,13028.0,175.74,176.7,175.43,176.25,13028.0
2025-02-04 15:00:00,175.93,176.89,175.78,175.94,10140.0,175.93,176.89,175.78,175.94,10140.0
2025-02-04 15:30:00,175.99,176.54,175.6,175.69,28407.0,175.99,176.54,175.6,175.69,28407.0
2025-02-05 09:30:00,176.71,177.77,176.71,177.33,4868.0,176.71,177.77,176.71,177.33,4868.0
2025-02-05 10:00:00,177.39,177.39,176.64,176.99,5080.0,177.39,177.39,176.64,176.99,5080.0
2025-02-05 10:30:00,176.65,177.22,176.54,177.07,4686.0,176.65,177.22,176.54,177.07,4686.0
2025-02-05 11:00:00,176.96,176.98,176.36,176.64,2311.0,176.96,176.98,176.36,176.64,2311.0
2025-02-05 11:30:00,176.29,177.75,176.29,177.51,3642.0,176.29,177.75,176.29,177.51,3642.0
2025-02-05 12:00:00,177.49,177.55,176.6,176.89,3879.0,177.49,177.55,176.6,176.89,3879.0
2025-02-05 12:30:00,177.07,177.56,176.86,177.56,2216.0,177.07,177.56,176.86,177.56,2216.0
2025-02-05 13:00:00,177.19,177.4,177.15,177.34,1079.0,177.19,177.4,177.15,177.34,1079.0
2025-02-05 13:30:00,177.46,178.14,177.46,177.7,3146.0,177.46,178.14,177.46,177.7,3146.0
2025-02-05 14:00:00,177.64,177.91,177.35,177.77,1213.0,177.64,177.91,177.35,177.77,1213.0
2025-02-05 14:30:00,177.77,178.19,177.76,177.88,4894.0,177.77,178.19,177.76,177.88,4894.0
2025-02-05 15:00:00,177.76,177.76,177.29,177.29,7461.0,177.76,177.76,177.29,177.29,7461.0
2025-02-05 15:30:00,177.21,178.11,177.2,178.05,19547.0,177.21,178.11,177.2,178.05,19547.0
2025-02-06 09:30:00,177.65,177.84,176.52,176.85,10966.0,177.65,177.84,176.52,176.85,10966.0
2025-02-06 10:00:00,177.26,178.03,177.12,177.82,2909.0,177.26,178.03,177.12,177.82,2909.0
2025-02-06 10:30:00,178.06,178.29,177.67,177.67,4702.0,178.06,178.29,177.67,177.67,4702.0
2025-02-06 11:00:00,177.67,179.0,177.62,178.97,8672.0,177.67,179.0,177.62,178.97,8672.0
2025-02-06 11:30:00,178.8,179.0,178.66,178.86,8933.0,178.8,179.0,178.66,178.86,8933.0
2025-02-06 12:00:00,178.78,179.02,178.6,178.8,4267.0,178.78,179.02,178.6,178.8,4267.0
2025-02-06 12:30:00,178.78,179.27,178.69,178.88,4203.0,178.78,179.27,178.69,178.88,4203.0
2025-02-06 13:00:00,179.06,179.06,178.66,178.84,2424.0,179.06,179.06,178.66,178.84,2424.0
2025-02-06 13:30:00,179.02,179.05,178.44,178.76,3892.0,179.02,179.05,178.44,178.76,3892.0
2025-02-06 14:00:00,178.66,178.74,178.45,178.69,4596.0,178.66,178.74,178.45,178.69,4596.0
2025-02-06 14:30:00,178.59,179.34,178.19,178.58,9433.0,178.59,179.34,178.19,178.58,9433.0
2025-02-06 15:00:00,178.59,179.12,178.49,178.84,7363.0,178.59,179.12,178.49,178.84,7363.0
2025-02-06 15:30:00,178.84,180.3,178.81,180.2,39740.0,178.84,180.3,178.81,180.2,39740.0
2025-02-07 09:30:00,179.9,181.42,179.55,181.42,7776.0,179.9,181.42,179.55,181.42,7776.0
2025-02-07 10:00:00,180.76,181.27,179.67,181.27,4393.0,180.76,181.27,179.67,181.27,4393.0
2025-02-07 10:30:00,181.0,181.09,179.03,179.32,13933.0,181.0,181.09,179.03,179.32,13933.0
2025-02-07 11:00:00,179.06,179.1,177.84,177.99,6910.0,179.06,179.1,177.84,177.99,6910.0
2025-02-07 11:30:00,178.34,178.47,177.85,178.43,7133.0,178.34,178.47,177.85,178.43,7133.0
2025-02-07 12:00:00,178.43,178.73,178.2,178.73,10982.0,178.43,178.73,178.2,178.73,10982.0
2025-02-07 12:30:00,178.52,178.78,178.23,178.45,22688.0,178.52,178.78,178.23,178.45,22688.0
2025-02-07 13:00:00,178.14,178.21,176.71,176.71,18796.0,178.14,178.21,176.71,176.71,18796.0
2025-02-07 13:30:00,176.9,176.99,175.11,175.47,2493.0,176.9,176.99,175.11,175.47,2493.0
2025-02-07 14:00:00,175.26,175.72,174.38,174.55,12583.0,175.26,175.72,174.38,174.55,12583.0
2025-02-07 14:30:00,174.29,175.3,174.29,174.91,3869.0,174.29,175.3,174.29,174.91,3869.0
2025-02-07 15:00:00,174.8,175.88,174.76,175.88,8272.0,174.8,175.88,174.76,175.88,8272.0
2025-02-07 15:30:00,175.68,176.23,175.23,176.16,19648.0,175.68,176.23,175.23,176.16,19648.0
2025-02-10 09:30:00,177.77,178.75,176.8,177.95,16725.0,177.77,178.75,176.8,177.95,16725.0
2025-02-10 10:00:00,177.66,178.52,177.66,178.38,3852.0,177.66,178.52,177.66,178.38,3852.0
2025-02-10 10:30:00,178.38,179.16,178.11,178.59,11634.0,178.38,179.16,178.11,178.59,11634.0
2025-02-10 11:00:00,178.59,178.85,177.71,178.48,15536.0,178.59,178.85,177.71,178.48,15536.0
2025-02-10 11:30:00,178.64,180.16,178.56,179.59,15844.0,178.64,180.16,178.56,179.59,15844.0
2025-02-10 12:00:00,179.78,180.08,179.33,179.61,2282.0,179.78,180.08,179.33,179.61,2282.0
2025-02-10 12:30:00,179.55,180.2,179.55,179.88,3400.0,179.55,180.2,179.55,179.88,3400.0
2025-02-10 13:00:00,180.05,180.64,179.94,180.64,19031.0,180.05,180.64,179.94,180.64,19031.0
2025-02-10 13:30:00,180.73,180.73,179.2,179.85,17770.0,180.73,180.73,179.2,179.85,17770.0
2025-02-10 14:00:00,179.8,180.05,178.87,178.96,8366.0,179.8,180.05,178.87,178.96,8366.0
2025-02-10 14:30:00,178.95,179.33,178.59,179.16,11491.0,178.95,179.33,178.59,179.16,11491.0
2025-02-10 15:00:00,178.95,179.15,178.23,178.95,14478.0,178.95,179.15,178.23,178.95,14478.0
2025-02-10 15:30:00,179.04,179.28,177.54,178.44,39726.0,179.04,179.28,177.54,178.44,39726.0
2025-02-11 09:30:00,176.81,178.47,175.75,177.87,16326.0,176.81,178.47,175.75,177.87,16326.0
2025-02-11 10:00:00,177.44,178.61,177.3,178.03,31245.0,177.44,178.61,177.3,178.03,31245.0
2025-02-11 10:30:00,177.84,178.85,177.83,178.85,3951.0,177.84,178.85,177.83,178.85,3951.0
2025-02-11 11:00:00,178.65,178.79,177.97,178.11,12101.0,178.65,178.79,177.97,178.11,12101.0
2025-02-11 11:30:00,178.25,178.25,176.26,176.34,3802.0,178.25,178.25,176.26,176.34,3802.0
2025-02-11 12:00:00,176.34,176.8,175.13,176.62,9002.0,176.34,176.8,175.13,176.62,9002.0
2025-02-11 12:30:00,176.65,176.65,175.97,176.35,3512.0,176.65,176.65,175.97,176.35,3512.0
2025-02-11 13:00:00,176.46,176.6,175.91,175.92,3396.0,176.46,176.6,175.91,175.92,3396.0
2025-02-11 13:30:00,175.95,176.44,175.93,176.3,4816.0,175.95,176.44,175.93,176.3,4816.0
2025-02-11 14:00:00,176.35,177.0,176.35,176.82,3802.0,176.35,177.0,176.35,176.82,3802.0
2025-02-11 14:30:00,176.9,178.08,176.75,177.42,5770.0,176.9,178.08,176.75,177.42,5770.0
2025-02-11 15:00:00,177.35,177.38,176.51,176.54,12568.0,177.35,177.38,176.51,176.54,12568.0
2025-02-11 15:30:00,176.69,178.0,176.68,176.85,45998.0,176.69,178.0,176.68,176.85,45998.0
2025-02-12 09:30:00,173.87,174.67,173.14,174.19,2478.0,173.87,174.67,173.14,174.19,2478.0
2025-02-12 10:00:00,174.75,175.99,174.69,175.76,9406.0,174.75,175.99,174.69,175.76,9406.0
2025-02-12 10:30:00,175.7,177.06,175.34,176.4,30594.0,175.7,177.06,175.34,176.4,30594.0
2025-02-12 11:00:00,176.52,176.92,176.29,176.29,5272.0,176.52,176.92,176.29,176.29,5272.0
2025-02-12 11:30:00,176.77,178.32,176.77,178.15,6052.0,176.77,178.32,176.77,178.15,6052.0
2025-02-12 12:00:00,178.02,178.2,177.6,177.91,3601.0,178.02,178.2,177.6,177.91,3601.0
2025-02-12 12:30:00,177.75,178.08,177.75,178.0,1203.0,177.75,178.08,177.75,178.0,1203.0
2025-02-12 13:00:00,177.87,177.87,177.67,177.74,929.0,177.87,177.87,177.67,177.74,929.0
2025-02-12 13:30:00,177.92,178.17,177.86,177.9,1771.0,177.92,178.17,177.86,177.9,1771.0
2025-02-12 14:00:00,177.93,177.99,177.67,177.98,3160.0,177.93,177.99,177.67,177.98,3160.0
2025-02-12 14:30:00,177.96,178.86,177.95,178.59,3925.0,177.96,178.86,177.95,178.59,3925.0
2025-02-12 15:00:00,178.59,179.65,178.31,179.61,7516.0,178.59,179.65,178.31,179.61,7516.0
2025-02-12 15:30:00,179.66,180.0,179.3,179.51,19440.0,179.66,180.0,179.3,179.51,19440.0
2025-02-13 09:30:00,179.99,181.0,179.39,179.93,12914.0,179.99,181.0,179.39,179.93,12914.0
2025-02-13 10:00:00,180.76,180.99,180.5,180.74,5517.0,180.76,180.99,180.5,180.74,5517.0
2025-02-13 10:30:00,180.79,181.46,180.47,180.49,4703.0,180.79,181.46,180.47,180.49,4703.0
2025-02-13 11:00:00,180.41,180.78,180.4,180.7,1877.0,180.41,180.78,180.4,180.7,1877.0
2025-02-13 11:30:00,180.7,180.82,179.82,179.82,3979.0,180.7,180.82,179.82,179.82,3979.0
2025-02-13 12:00:00,179.92,180.74,179.92,180.45,3446.0,179.92,180.74,179.92,180.45,3446.0
2025-02-13 12:30:00,180.73,180.74,179.52,179.74,3786.0,180.73,180.74,179.52,179.74,3786.0
2025-02-13 13:00:00,179.86,179.86,179.43,179.7,3048.0,179.86,179.86,179.43,179.7,3048.0
2025-02-13 13:30:00,179.67,180.51,179.67,180.11,6904.0,179.67,180.51,179.67,180.11,6904.0
2025-02-13 14:00:00,180.1,181.05,180.1,180.93,1933.0,180.1,181.05,180.1,180.93,1933.0
2025-02-13 14:30:00,180.9,181.04,180.49,180.78,4713.0,180.9,181.04,180.49,180.78,4713.0
2025-02-13 15:00:00,180.81,181.1,180.0,180.09,8828.0,180.81,181.1,180.0,180.09,8828.0
2025-02-13 15:30:00,180.09,180.48,179.59,179.61,29922.0,180.09,180.48,179.59,179.61,29922.0
2025-02-14 09:30:00,180.53,180.68,179.6,180.07,8100.0,180.53,180.68,179.6,180.07,8100.0
2025-02-14 10:00:00,179.86,181.54,179.62,180.31,25895.0,179.86,181.54,179.62,180.31,25895.0
2025-02-14 10:30:00,180.25,180.4,179.57,180.15,14117.0,180.25,180.4,179.57,180.15,14117.0
2025-02-14 11:00:00,180.04,180.74,179.98,180.3,5509.0,180.04,180.74,179.98,180.3,5509.0
2025-02-14 11:30:00,180.3,180.55,179.93,180.28,5929.0,180.3,180.55,179.93,180.28,5929.0
2025-02-14 12:00:00,180.42,180.63,179.89,179.99,7116.0,180.42,180.63,179.89,179.99,7116.0
2025-02-14 12:30:00,179.97,180.59,179.92,180.5,3132.0,179.97,180.59,179.92,180.5,3132.0
2025-02-14 13:00:00,180.53,180.63,180.38,180.38,2503.0,180.53,180.63,180.38,180.38,2503.0
2025-02-14 13:30:00,180.59,181.26,180.43,180.53,5645.0,180.59,181.26,180.43,180.53,5645.0
2025-02-14 14:00:00,180.5,181.02,180.48,181.02,3510.0,180.5,181.02,180.48,181.02,3510.0
2025-02-14 14:30:00,180.94,181.16,180.7,180.84,8831.0,180.94,181.16,180.7,180.84,8831.0
2025-02-14 15:00:00,180.84,181.06,180.37,180.81,8598.0,180.84,181.06,180.37,180.81,8598.0
2025-02-14 15:30:00,181.0,181.51,180.53,181.43,58058.0,181.0,181.51,180.53,181.43,58058.0
2025-02-18 09:30:00,180.97,181.5,178.55,180.47,12881.0,180.97,181.5,178.55,180.47,12881.0
2025-02-18 10:00:00,180.52,181.36,180.48,180.48,10364.0,180.52,181.36,180.48,180.48,10364.0
2025-02-18 10:30:00,180.78,180.96,179.26,179.87,36147.0,180.78,180.96,179.26,179.87,36147.0
2025-02-18 11:00:00,179.78,180.04,179.5,179.81,13437.0,179.78,180.04,179.5,179.81,13437.0
2025-02-18 11:30:00,179.53,180.19,179.53,179.95,21588.0,179.53,180.19,179.53,179.95,21588.0
2025-02-18 12:00:00,179.97,180.01,178.44,178.55,9167.0,179.97,180.01,178.44,178.55,9167.0
2025-02-18 12:30:00,178.32,178.66,178.05,178.1,6102.0,178.32,178.66,178.05,178.1,6102.0
2025-02-18 13:00:00,178.32,178.6,178.16,178.27,2796.0,178.32,178.6,178.16,178.27,2796.0
2025-02-18 13:30:00,178.69,179.48,178.45,179.01,5067.0,178.69,179.48,178.45,179.01,5067.0
2025-02-18 14:00:00,179.06,179.75,178.66,179.53,28977.0,179.06,179.75,178.66,179.53,28977.0
2025-02-18 14:30:00,179.56,179.99,179.37,179.37,9736.0,179.56,179.99,179.37,179.37,9736.0
2025-02-18 15:00:00,179.24,179.6,178.95,179.6,7835.0,179.24,179.6,178.95,179.6,7835.0
2025-02-18 15:30:00,179.67,180.5,179.31,180.36,38591.0,179.67,180.5,179.31,180.36,38591.0
2025-02-19 09:30:00,180.79,184.51,180.5,181.93,128791.0,180.79,184.51,180.5,181.93,128791.0
2025-02-19 10:00:00,181.74,182.02,180.29,181.49,18980.0,181.74,182.02,180.29,181.49,18980.0
2025-02-19 10:30:00,181.13,181.5,180.69,181.17,12333.0,181.13,181.5,180.69,181.17,12333.0
2025-02-19 11:00:00,181.33,183.13,181.33,182.48,19259.0,181.33,183.13,181.33,182.48,19259.0
2025-02-19 11:30:00,182.4,183.95,182.25,183.33,21712.0,182.4,183.95,182.25,183.33,21712.0
2025-02-19 12:00:00,183.28,183.36,182.56,183.28,16310.0,183.28,183.36,182.56,183.28,16310.0
2025-02-19 12:30:00,183.45,183.45,183.02,183.26,9426.0,183.45,183.45,183.02,183.26,9426.0
2025-02-19 13:00:00,183.11,183.47,182.78,183.47,18834.0,183.11,183.47,182.78,183.47,18834.0
2025-02-19 13:30:00,183.31,183.55,182.33,182.46,13213.0,183.31,183.55,182.33,182.46,13213.0
2025-02-19 14:00:00,182.43,182.59,181.65,182.42,6623.0,182.43,182.59,181.65,182.42,6623.0
2025-02-19 14:30:00,182.25,182.4,181.95,182.12,6683.0,182.25,182.4,181.95,182.12,6683.0
2025-02-19 15:00:00,182.06,182.4,181.63,181.76,16437.0,182.06,182.4,181.63,181.76,16437.0
2025-02-19 15:30:00,181.77,181.77,179.09,179.45,71886.0,181.77,181.77,179.09,179.45,71886.0
2025-02-20 09:30:00,177.17,178.87,169.0,175.36,61188.0,177.17,178.87,169.0,175.36,61188.0
2025-02-20 10:00:00,175.32,177.45,174.58,176.22,21786.0,175.32,177.45,174.58,176.22,21786.0
2025-02-20 10:30:00,176.39,177.3,174.47,176.64,97019.0,176.39,177.3,174.47,176.64,97019.0
2025-02-20 11:00:00,176.8,177.25,176.37,176.4,18438.0,176.8,177.25,176.37,176.4,18438.0
2025-02-20 11:30:00,176.43,176.67,175.26,175.77,35062.0,176.43,176.67,175.26,175.77,35062.0
2025-02-20 12:00:00,175.93,176.82,175.69,176.28,9639.0,175.93,176.82,175.69,176.28,9639.0
2025-02-20 12:30:00,176.3,176.95,175.88,176.02,11910.0,176.3,176.95,175.88,176.02,11910.0
2025-02-20 13:00:00,175.89,176.48,175.6,175.6,6735.0,175.89,176.48,175.6,175.6,6735.0
2025-02-20 13:30:00,175.6,175.96,175.18,175.5,7787.0,175.6,175.96,175.18,175.5,7787.0
2025-02-20 14:00:00,175.72,177.17,175.54,176.72,13028.0,175.72,177.17,175.54,176.72,13028.0
2025-02-20 14:30:00,176.59,176.97,176.1,176.41,24367.0,176.59,176.97,176.1,176.41,24367.0
2025-02-20 15:00:00,176.4,177.5,176.17,177.45,19176.0,176.4,177.5,176.17,177.45,19176.0
2025-02-20 15:30:00,177.75,178.8,177.02,177.38,67813.0,177.75,178.8,177.02,177.38,67813.0
2025-02-21 09:30:00,178.57,179.27,174.9,176.45,28458.0,178.57,179.27,174.9,176.45,28458.0
2025-02-21 10:00:00,175.86,176.14,173.89,174.09,17107.0,175.86,176.14,173.89,174.09,17107.0
2025-02-21 10:30:00,174.25,175.01,173.4,174.72,8603.0,174.25,175.01,173.4,174.72,8603.0
2025-02-21 11:00:00,174.72,175.42,174.72,175.14,10361.0,174.72,175.42,174.72,175.14,10361.0
2025-02-21 11:30:00,175.14,175.14,174.3,174.82,7776.0,175.14,175.14,174.3,174.82,7776.0
2025-02-21 12:00:00,174.98,175.15,174.01,174.01,13694.0,174.98,175.15,174.01,174.01,13694.0
2025-02-21 12:30:00,174.24,174.3,172.83,172.89,8824.0,174.24,174.3,172.83,172.89,8824.0
2025-02-21 13:00:00,173.0,173.08,171.91,172.0,8318.0,173.0,173.08,171.91,172.0,8318.0
2025-02-21 13:30:00,171.94,172.23,171.32,171.32,8189.0,171.94,172.23,171.32,171.32,8189.0
2025-02-21 14:00:00,171.43,171.52,169.59,169.59,11899.0,171.43,171.52,169.59,169.59,11899.0
2025-02-21 14:30:00,169.7,170.92,169.4,170.38,20684.0,169.7,170.92,169.4,170.38,20684.0
2025-02-21 15:00:00,170.62,170.73,169.98,170.49,11546.0,170.62,170.73,169.98,170.49,11546.0
2025-02-21 15:30:00,170.59,170.92,169.65,169.86,52322.0,170.59,170.92,169.65,169.86,52322.0
2025-02-24 09:30:00,169.25,171.28,169.11,169.28,45247.0,169.25,171.28,169.11,169.28,45247.0
2025-02-24 10:00:00,169.1,170.57,166.6,169.79,27353.0,169.1,170.57,166.6,169.79,27353.0
2025-02-24 10:30:00,169.43,170.37,169.42,170.37,8607.0,169.43,170.37,169.42,170.37,8607.0
2025-02-24 11:00:00,170.11,171.18,169.26,171.18,11631.0,170.11,171.18,169.26,171.18,11631.0
2025-02-24 11:30:00,170.95,171.05,169.64,169.66,8243.0,170.95,171.05,169.64,169.66,8243.0
2025-02-24 12:00:00,169.6,170.89,169.6,170.7,10675.0,169.6,170.89,169.6,170.7,10675.0
2025-02-24 12:30:00,170.7,171.36,170.5,171.04,5353.0,170.7,171.36,170.5,171.04,5353.0
2025-02-24 13:00:00,171.06,171.34,170.71,171.05,7261.0,171.06,171.34,170.71,171.05,7261.0
2025-02-24 13:30:00,171.06,171.85,171.06,171.19,5958.0,171.06,171.85,171.06,171.19,5958.0
2025-02-24 14:00:00,171.51,171.96,170.86,170.96,5883.0,171.51,171.96,170.86,170.96,5883.0
2025-02-24 14:30:00,170.9,171.16,169.88,170.22,31958.0,170.9,171.16,169.88,170.22,31958.0
2025-02-24 15:00:00,170.22,170.9,169.74,169.94,15914.0,170.22,170.9,169.74,169.94,15914.0
2025-02-24 15:30:00,170.07,171.26,169.97,170.68,86040.0,170.07,171.26,169.97,170.68,86040.0
2025-02-25 09:30:00,171.97,172.72,170.68,171.55,55939.0,171.97,172.72,170.68,171.55,55939.0
2025-02-25 10:00:00,170.74,170.85,168.83,169.23,6918.0,170.74,170.85,168.83,169.23,6918.0
2025-02-25 10:30:00,169.23,169.71,168.62,169.43,22844.0,169.23,169.71,168.62,169.43,22844.0
2025-02-25 11:00:00,168.89,169.49,167.69,168.14,33647.0,168.89,169.49,167.69,168.14,33647.0
2025-02-25 11:30:00,168.02,168.63,167.44,168.31,6727.0,168.02,168.63,167.44,168.31,6727.0
2025-02-25 12:00:00,168.22,168.47,167.49,168.06,10919.0,168.22,168.47,167.49,168.06,10919.0
2025-02-25 12:30:00,168.16,168.37,167.82,168.28,5001.0,168.16,168.37,167.82,168.28,5001.0
2025-02-25 13:00:00,168.25,169.12,167.58,167.59,19714.0,168.25,169.12,167.58,167.59,19714.0
2025-02-25 13:30:00,167.64,167.64,166.84,166.84,12548.0,167.64,167.64,166.84,166.84,12548.0
2025-02-25 14:00:00,167.05,167.68,166.96,167.14,30165.0,167.05,167.68,166.96,167.14,30165.0
2025-02-25 14:30:00,167.31,169.33,167.14,168.9,11505.0,167.31,169.33,167.14,168.9,11505.0
2025-02-25 15:00:00,168.83,168.91,168.16,168.52,41022.0,168.83,168.91,168.16,168.52,41022.0
2025-02-25 15:30:00,168.58,169.83,167.87,169.12,63761.0,168.58,169.83,167.87,169.12,63761.0
2025-02-26 09:30:00,188.6,188.6,175.99,184.3,221106.0,188.6,188.6,175.99,184.3,221106.0
2025-02-26 10:00:00,184.41,185.29,182.32,184.51,38690.0,184.41,185.29,182.32,184.51,38690.0
2025-02-26 10:30:00,184.42,187.74,184.33,187.37,45588.0,184.42,187.74,184.33,187.37,45588.0
2025-02-26 11:00:00,187.53,188.99,186.97,188.47,29096.0,187.53,188.99,186.97,188.47,29096.0
2025-02-26 11:30:00,188.59,190.07,188.05,188.09,76548.0,188.59,190.07,188.05,188.09,76548.0
2025-02-26 12:00:00,188.09,188.14,187.0,187.61,7099.0,188.09,188.14,187.0,187.61,7099.0
2025-02-26 12:30:00,187.5,188.58,185.94,188.34,42456.0,187.5,188.58,185.94,188.34,42456.0
2025-02-26 13:00:00,188.17,189.0,187.18,187.35,37888.0,188.17,189.0,187.18,187.35,37888.0
2025-02-26 13:30:00,187.27,187.58,185.06,186.0,18472.0,187.27,187.58,185.06,186.0,18472.0
2025-02-26 14:00:00,186.02,186.8,184.91,185.17,28993.0,186.02,186.8,184.91,185.17,28993.0
2025-02-26 14:30:00,185.19,186.45,184.88,186.06,22043.0,185.19,186.45,184.88,186.06,22043.0
2025-02-26 15:00:00,186.2,188.85,186.19,188.33,42881.0,186.2,188.85,186.19,188.33,42881.0
2025-02-26 15:30:00,187.97,191.1,187.85,190.47,168604.0,187.97,191.1,187.85,190.47,168604.0
2025-02-27 09:30:00,191.37,192.62,186.0,186.1,26507.0,191.37,192.62,186.0,186.1,26507.0
2025-02-27 10:00:00,185.38,188.46,184.54,188.09,30023.0,185.38,188.46,184.54,188.09,30023.0
2025-02-27 10:30:00,188.01,188.29,186.2,186.3,43708.0,188.01,188.29,186.2,186.3,43708.0
2025-02-27 11:00:00,186.52,187.86,186.51,187.05,27033.0,186.52,187.86,186.51,187.05,27033.0
2025-02-27 11:30:00,186.96,188.04,186.72,186.72,34091.0,186.96,188.04,186.72,186.72,34091.0
2025-02-27 12:00:00,186.7,187.4,185.66,187.4,15234.0,186.7,187.4,185.66,187.4,15234.0
2025-02-27 12:30:00,187.93,188.04,186.35,186.76,23569.0,187.93,188.04,186.35,186.76,23569.0
2025-02-27 13:00:00,186.97,187.18,185.67,186.23,24382.0,186.97,187.18,185.67,186.23,24382.0
2025-02-27 13:30:00,186.51,187.85,186.21,187.59,8042.0,186.51,187.85,186.21,187.59,8042.0
2025-02-27 14:00:00,187.59,188.17,187.15,187.46,26983.0,187.59,188.17,187.15,187.46,26983.0
2025-02-27 14:30:00,187.46,187.46,185.5,185.96,14422.0,187.46,187.46,185.5,185.96,14422.0
2025-02-27 15:00:00,185.76,185.76,183.92,184.27,37406.0,185.76,185.76,183.92,184.27,37406.0
2025-02-27 15:30:00,184.28,186.39,183.55,186.28,128331.0,184.28,186.39,183.55,186.28,128331.0
2025-02-28 09:30:00,186.43,186.43,183.35,185.47,11878.0,186.43,186.43,183.35,185.47,11878.0
2025-02-28 10:00:00,185.37,186.52,184.21,186.24,19187.0,185.37,186.52,184.21,186.24,19187.0
2025-02-28 10:30:00,186.22,187.55,185.95,186.45,32790.0,186.22,187.55,185.95,186.45,32790.0
2025-02-28 11:00:00,186.75,187.42,184.61,185.14,19127.0,186.75,187.42,184.61,185.14,19127.0
2025-02-28 11:30:00,185.14,186.44,184.73,186.1,13179.0,185.14,186.44,184.73,186.1,13179.0
2025-02-28 12:00:00,185.94,186.11,185.26,185.49,9086.0,185.94,186.11,185.26,185.49,9086.0
2025-02-28 12:30:00,185.6,185.92,184.65,185.1,11974.0,185.6,185.92,184.65,185.1,11974.0
2025-02-28 13:00:00,185.1,185.48,184.33,185.36,20269.0,185.1,185.48,184.33,185.36,20269.0
2025-02-28 13:30:00,185.59,186.63,185.59,185.73,11997.0,185.59,186.63,185.59,185.73,11997.0
2025-02-28 14:00:00,185.91,186.69,185.22,185.95,28454.0,185.91,186.69,185.22,185.95,28454.0
2025-02-28 14:30:00,186.34,186.62,185.48,185.81,14940.0,186.34,186.62,185.48,185.81,14940.0
2025-02-28 15:00:00,185.82,187.94,185.81,187.71,23702.0,185.82,187.94,185.81,187.71,23702.0
2025-02-28 15:30:00,187.71,189.0,187.0,188.82,105491.0,187.71,189.0,187.0,188.82,105491.0
2025-03-03 09:30:00,188.99,190.0,186.49,186.49,14247.0,188.99,190.0,186.49,186.49,14247.0
2025-03-03 10:00:00,186.99,190.4,186.49,190.06,14740.0,186.99,190.4,186.49,190.06,14740.0
2025-03-03 10:30:00,189.76,191.34,189.59,191.24,10164.0,189.76,191.34,189.59,191.24,10164.0
2025-03-03 11:00:00,191.67,192.94,191.06,191.83,17039.0,191.67,192.94,191.06,191.83,17039.0
2025-03-03 11:30:00,191.83,193.18,191.82,193.04,6329.0,191.83,193.18,191.82,193.04,6329.0
2025-03-03 12:00:00,193.06,194.88,192.84,194.51,15035.0,193.06,194.88,192.84,194.51,15035.0
2025-03-03 12:30:00,194.59,194.59,192.88,193.07,21912.0,194.59,194.59,192.88,193.07,21912.0
2025-03-03 13:00:00,193.25,193.34,191.84,191.84,41822.0,193.25,193.34,191.84,191.84,41822.0
2025-03-03 13:30:00,191.8,193.0,191.39,192.6,94243.0,191.8,193.0,191.39,192.6,94243.0
2025-03-03 14:00:00,192.62,192.9,190.55,190.61,19781.0,192.62,192.9,190.55,190.61,19781.0
2025-03-03 14:30:00,190.55,192.43,190.55,191.29,39810.0,190.55,192.43,190.55,191.29,39810.0
2025-03-03 15:00:00,191.54,191.54,189.69,189.7,81354.0,191.54,191.54,189.69,189.7,81354.0
2025-03-03 15:30:00,189.69,191.81,189.67,190.81,131323.0,189.69,191.81,189.67,190.81,131323.0
2025-03-04 09:30:00,187.25,187.25,181.54,182.45,16876.0,187.25,187.25,181.54,182.45,16876.0
2025-03-04 10:00:00,181.56,182.43,176.09,177.15,41608.0,181.56,182.43,176.09,177.15,41608.0
2025-03-04 10:30:00,177.95,178.85,176.29,176.61,9364.0,177.95,178.85,176.29,176.61,9364.0
2025-03-04 11:00:00,176.69,178.73,175.51,176.78,23784.0,176.69,178.73,175.51,176.78,23784.0
2025-03-04 11:30:00,176.88,179.46,176.87,178.84,20053.0,176.88,179.46,176.87,178.84,20053.0
2025-03-04 12:00:00,178.84,180.36,177.49,179.87,12073.0,178.84,180.36,177.49,179.87,12073.0
2025-03-04 12:30:00,179.66,180.69,179.16,179.79,29308.0,179.66,180.69,179.16,179.79,29308.0
2025-03-04 13:00:00,179.9,181.28,179.9,180.71,11900.0,179.9,181.28,179.9,180.71,11900.0
2025-03-04 13:30:00,180.77,183.41,180.77,182.68,16947.0,180.77,183.41,180.77,182.68,16947.0
2025-03-04 14:00:00,182.8,183.82,182.8,183.78,7632.0,182.8,183.82,182.8,183.78,7632.0
2025-03-04 14:30:00,183.45,184.56,183.02,183.78,11235.0,183.45,184.56,183.02,183.78,11235.0
2025-03-04 15:00:00,183.68,185.47,183.3,185.0,23077.0,183.68,185.47,183.3,185.0,23077.0
2025-03-04 15:30:00,184.79,184.83,182.54,183.43,53978.0,184.79,184.83,182.54,183.43,53978.0
2025-03-05 09:30:00,183.15,185.01,181.61,183.34,15473.0,183.15,185.01,181.61,183.34,15473.0
2025-03-05 10:00:00,183.59,185.68,183.2,183.21,8165.0,183.59,185.68,183.2,183.21,8165.0
2025-03-05 10:30:00,183.28,185.15,183.27,185.15,3362.0,183.28,185.15,183.27,185.15,3362.0
2025-03-05 11:00:00,184.72,184.72,183.43,183.62,3921.0,184.72,184.72,183.43,183.62,3921.0
2025-03-05 11:30:00,183.34,184.01,183.3,183.98,7815.0,183.34,184.01,183.3,183.98,7815.0
2025-03-05 12:00:00,184.22,184.37,183.34,184.37,2842.0,184.22,184.37,183.34,184.37,2842.0
2025-03-05 12:30:00,184.46,184.85,184.06,184.34,3421.0,184.46,184.85,184.06,184.34,3421.0
2025-03-05 13:00:00,184.37,184.41,183.37,184.12,8535.0,184.37,184.41,183.37,184.12,8535.0
2025-03-05 13:30:00,184.03,184.03,183.23,183.97,3527.0,184.03,184.03,183.23,183.97,3527.0
2025-03-05 14:00:00,183.97,184.97,183.97,184.54,4003.0,183.97,184.97,183.97,184.54,4003.0
2025-03-05 14:30:00,184.63,185.0,184.38,184.6,5084.0,184.63,185.0,184.38,184.6,5084.0
2025-03-05 15:00:00,184.78,184.95,184.26,184.61,5847.0,184.78,184.95,184.26,184.61,5847.0
2025-03-05 15:30:00,184.63,186.27,184.43,186.21,64103.0,184.63,186.27,184.43,186.21,64103.0
2025-03-06 09:30:00,181.5,183.14,180.61,180.8,10969.0,181.5,183.14,180.61,180.8,10969.0
2025-03-06 10:00:00,180.43,183.5,180.42,182.11,11333.0,180.43,183.5,180.42,182.11,11333.0
2025-03-06 10:30:00,182.12,182.53,181.17,181.56,10459.0,182.12,182.53,181.17,181.56,10459.0
2025-03-06 11:00:00,182.13,182.4,181.31,181.99,5461.0,182.13,182.4,181.31,181.99,5461.0
2025-03-06 11:30:00,182.07,182.07,180.45,180.46,1966.0,182.07,182.07,180.45,180.46,1966.0
2025-03-06 12:00:00,180.0,180.6,177.4,177.8,19288.0,180.0,180.6,177.4,177.8,19288.0
2025-03-06 12:30:00,178.12,178.85,177.27,178.53,23265.0,178.12,178.85,177.27,178.53,23265.0
2025-03-06 13:00:00,178.44,179.33,178.0,178.15,6254.0,178.44,179.33,178.0,178.15,6254.0
2025-03-06 13:30:00,178.14,178.14,176.8,177.0,6072.0,178.14,178.14,176.8,177.0,6072.0
2025-03-06 14:00:00,177.0,177.22,175.22,175.3,19929.0,177.0,177.22,175.22,175.3,19929.0
2025-03-06 14:30:00,175.24,177.32,175.24,175.69,16503.0,175.24,177.32,175.24,175.69,16503.0
2025-03-06 15:00:00,175.98,176.53,175.28,176.06,15950.0,175.98,176.53,175.28,176.06,15950.0
2025-03-06 15:30:00,176.37,176.5,174.61,175.7,59485.0,176.37,176.5,174.61,175.7,59485.0
2025-03-07 09:30:00,176.0,176.5,174.28,175.79,17688.0,176.0,176.5,174.28,175.79,17688.0
2025-03-07 10:00:00,175.65,176.81,173.76,173.89,11636.0,175.65,176.81,173.76,173.89,11636.0
2025-03-07 10:30:00,174.04,174.04,170.91,173.52,36252.0,174.04,174.04,170.91,173.52,36252.0
2025-03-07 11:00:00,173.39,173.98,172.39,172.39,5447.0,173.39,173.98,172.39,172.39,5447.0
2025-03-07 11:30:00,172.55,172.55,170.64,170.96,27727.0,172.55,172.55,170.64,170.96,27727.0
2025-03-07 12:00:00,171.19,171.87,170.5,171.08,10733.0,171.19,171.87,170.5,171.08,10733.0
2025-03-07 12:30:00,171.15,173.31,170.86,172.23,31373.0,171.15,173.31,170.86,172.23,31373.0
2025-03-07 13:00:00,172.47,174.75,172.46,174.25,13842.0,172.47,174.75,172.46,174.25,13842.0
2025-03-07 13:30:00,174.37,176.31,173.94,175.93,16920.0,174.37,176.31,173.94,175.93,16920.0
2025-03-07 14:00:00,175.89,176.04,174.84,175.72,14481.0,175.89,176.04,174.84,175.72,14481.0
2025-03-07 14:30:00,175.72,175.89,173.6,173.74,15570.0,175.72,175.89,173.6,173.74,15570.0
2025-03-07 15:00:00,173.62,175.95,172.96,175.57,44634.0,173.62,175.95,172.96,175.57,44634.0
2025-03-07 15:30:00,175.72,175.74,174.35,174.43,92674.0,175.72,175.74,174.35,174.43,92674.0
2025-03-10 09:30:00,172.0,172.83,169.82,171.13,56291.0,172.0,172.83,169.82,171.13,56291.0
2025-03-10 10:00:00,170.86,172.82,169.57,171.31,70268.0,170.86,172.82,169.57,171.31,70268.0
2025-03-10 10:30:00,171.76,171.76,170.23,171.3,49165.0,171.76,171.76,170.23,171.3,49165.0
2025-03-10 11:00:00,171.44,172.0,169.03,169.03,11230.0,171.44,172.0,169.03,169.03,11230.0
2025-03-10 11:30:00,169.21,169.37,166.95,167.4,14015.0,169.21,169.37,166.95,167.4,14015.0
2025-03-10 12:00:00,167.56,167.97,165.11,166.4,28595.0,167.56,167.97,165.11,166.4,28595.0
2025-03-10 12:30:00,166.67,167.31,165.37,166.02,16355.0,166.67,167.31,165.37,166.02,16355.0
2025-03-10 13:00:00,165.7,167.09,165.15,166.84,16362.0,165.7,167.09,165.15,166.84,16362.0
2025-03-10 13:30:00,166.82,166.83,164.6,164.6,42228.0,166.82,166.83,164.6,164.6,42228.0
2025-03-10 14:00:00,164.88,166.03,164.47,164.47,28297.0,164.88,166.03,164.47,164.47,28297.0
2025-03-10 14:30:00,164.71,165.02,163.19,163.19,19163.0,164.71,165.02,163.19,163.19,19163.0
2025-03-10 15:00:00,163.12,167.15,162.71,166.28,24781.0,163.12,167.15,162.71,166.28,24781.0
2025-03-10 15:30:00,166.7,166.86,165.35,165.51,45297.0,166.7,166.86,165.35,165.51,45297.0
2025-03-11 09:30:00,165.75,167.74,163.98,166.44,37230.0,165.75,167.74,163.98,166.44,37230.0
2025-03-11 10:00:00,166.43,167.58,165.21,165.21,10896.0,166.43,167.58,165.21,165.21,10896.0
2025-03-11 10:30:00,165.55,166.15,164.61,165.66,6207.0,165.55,166.15,164.61,165.66,6207.0
2025-03-11 11:00:00,165.43,166.41,164.19,164.88,22788.0,165.43,166.41,164.19,164.88,22788.0
2025-03-11 11:30:00,164.66,167.4,164.66,166.01,17171.0,164.66,167.4,164.66,166.01,17171.0
2025-03-11 12:00:00,165.65,166.29,164.52,165.42,6412.0,165.65,166.29,164.52,165.42,6412.0
2025-03-11 12:30:00,165.41,165.45,164.5,164.5,7335.0,165.41,165.45,164.5,164.5,7335.0
2025-03-11 13:00:00,164.65,164.65,164.0,164.0,9870.0,164.65,164.65,164.0,164.0,9870.0
2025-03-11 13:30:00,164.12,165.35,163.38,164.7,35352.0,164.12,165.35,163.38,164.7,35352.0
2025-03-11 14:00:00,165.11,167.58,165.11,167.57,5644.0,165.11,167.58,165.11,167.57,5644.0
2025-03-11 14:30:00,167.65,171.39,167.34,170.64,29050.0,167.65,171.39,167.34,170.64,29050.0
2025-03-11 15:00:00,170.74,170.8,168.82,169.35,37676.0,170.74,170.8,168.82,169.35,37676.0
2025-03-11 15:30:00,169.47,169.53,166.21,166.24,78384.0,169.47,169.53,166.21,166.24,78384.0
2025-03-12 09:30:00,170.21,171.81,165.1,166.26,44917.0,170.21,171.81,165.1,166.26,44917.0
2025-03-12 10:00:00,166.59,171.25,166.51,170.87,19045.0,166.59,171.25,166.51,170.87,19045.0
2025-03-12 10:30:00,170.76,170.95,165.67,166.51,37180.0,170.76,170.95,165.67,166.51,37180.0
2025-03-12 11:00:00,166.51,166.56,165.51,166.4,18554.0,166.51,166.56,165.51,166.4,18554.0
2025-03-12 11:30:00,166.45,167.01,165.5,165.84,5993.0,166.45,167.01,165.5,165.84,5993.0
2025-03-12 12:00:00,166.04,166.45,165.4,165.4,3425.0,166.04,166.45,165.4,165.4,3425.0
2025-03-12 12:30:00,165.86,166.45,165.49,165.91,3916.0,165.86,166.45,165.49,165.91,3916.0
2025-03-12 13:00:00,165.91,165.92,165.36,165.92,7150.0,165.91,165.92,165.36,165.92,7150.0
2025-03-12 13:30:00,166.01,166.3,164.63,164.75,14728.0,166.01,166.3,164.63,164.75,14728.0
2025-03-12 14:00:00,164.73,165.8,164.47,165.71,18998.0,164.73,165.8,164.47,165.71,18998.0
2025-03-12 14:30:00,165.97,167.41,165.97,166.43,9333.0,165.97,167.41,165.97,166.43,9333.0
2025-03-12 15:00:00,166.81,167.17,166.16,166.8,17265.0,166.81,167.17,166.16,166.8,17265.0
2025-03-12 15:30:00,167.05,167.89,166.26,167.68,92490.0,167.05,167.89,166.26,167.68,92490.0
2025-03-13 09:30:00,167.16,167.68,161.23,161.25,11247.0,167.16,167.68,161.23,161.25,11247.0
2025-03-13 10:00:00,161.5,163.96,161.03,163.4,12056.0,161.5,163.96,161.03,163.4,12056.0
2025-03-13 10:30:00,163.59,164.84,162.32,164.33,22160.0,163.59,164.84,162.32,164.33,22160.0
2025-03-13 11:00:00,164.72,165.68,164.25,164.78,20925.0,164.72,165.68,164.25,164.78,20925.0
2025-03-13 11:30:00,164.7,165.42,164.06,164.62,9059.0,164.7,165.42,164.06,164.62,9059.0
2025-03-13 12:00:00,164.34,165.16,164.34,164.83,8615.0,164.34,165.16,164.34,164.83,8615.0
2025-03-13 12:30:00,164.96,166.17,164.96,165.77,12763.0,164.96,166.17,164.96,165.77,12763.0
2025-03-13 13:00:00,165.69,166.04,164.33,164.58,8968.0,165.69,166.04,164.33,164.58,8968.0
2025-03-13 13:30:00,164.31,164.42,163.92,164.11,9865.0,164.31,164.42,163.92,164.11,9865.0
2025-03-13 14:00:00,163.98,164.99,163.98,164.81,6503.0,163.98,164.99,163.98,164.81,6503.0
2025-03-13 14:30:00,164.83,165.38,164.49,165.13,23470.0,164.83,165.38,164.49,165.13,23470.0
2025-03-13 15:00:00,165.15,165.83,164.97,165.24,10594.0,165.15,165.83,164.97,165.24,10594.0
2025-03-13 15:30:00,165.33,166.2,164.92,165.91,46521.0,165.33,166.2,164.92,165.91,46521.0
2025-03-14 09:30:00,167.94,169.33,166.02,168.64,5406.0,167.94,169.33,166.02,168.64,5406.0
2025-03-14 10:00:00,167.76,168.23,165.95,165.96,6232.0,167.76,168.23,165.95,165.96,6232.0
2025-03-14 10:30:00,166.25,167.92,166.02,167.92,2071.0,166.25,167.92,166.02,167.92,2071.0
2025-03-14 11:00:00,168.15,169.27,168.14,168.8,8976.0,168.15,169.27,168.14,168.8,8976.0
2025-03-14 11:30:00,168.59,168.6,168.25,168.48,1990.0,168.59,168.6,168.25,168.48,1990.0
2025-03-14 12:00:00,168.67,169.93,168.0,169.36,30282.0,168.67,169.93,168.0,169.36,30282.0
2025-03-14 12:30:00,169.41,170.17,168.91,170.15,11141.0,169.41,170.17,168.91,170.15,11141.0
2025-03-14 13:00:00,170.13,171.33,169.77,170.1,33666.0,170.13,171.33,169.77,170.1,33666.0
2025-03-14 13:30:00,170.07,170.24,168.83,169.65,15471.0,170.07,170.24,168.83,169.65,15471.0
2025-03-14 14:00:00,169.87,169.95,169.63,169.95,4990.0,169.87,169.95,169.63,169.95,4990.0
2025-03-14 14:30:00,169.74,170.28,168.79,168.88,14874.0,169.74,170.28,168.79,168.88,14874.0
2025-03-14 15:00:00,168.89,169.99,168.85,169.63,12168.0,168.89,169.99,168.85,169.63,12168.0
2025-03-14 15:30:00,169.58,170.07,168.07,168.08,70355.0,169.58,170.07,168.07,168.08,70355.0
2025-03-17 09:30:00,167.85,169.11,167.81,168.11,6147.0,167.85,169.11,167.81,168.11,6147.0
2025-03-17 10:00:00,167.75,168.74,167.66,168.45,4932.0,167.75,168.74,167.66,168.45,4932.0
2025-03-17 10:30:00,168.53,169.19,168.02,168.43,7164.0,168.53,169.19,168.02,168.43,7164.0
2025-03-17 11:00:00,168.63,171.28,168.63,170.49,10301.0,168.63,171.28,168.63,170.49,10301.0
2025-03-17 11:30:00,170.25,171.01,169.83,170.39,7150.0,170.25,171.01,169.83,170.39,7150.0
2025-03-17 12:00:00,170.39,171.52,170.38,170.78,8595.0,170.39,171.52,170.38,170.78,8595.0
2025-03-17 12:30:00,170.78,171.16,170.39,171.16,6847.0,170.78,171.16,170.39,171.16,6847.0
2025-03-17 13:00:00,171.45,171.93,171.07,171.81,4557.0,171.45,171.93,171.07,171.81,4557.0
2025-03-17 13:30:00,171.81,172.34,171.81,172.32,2347.0,171.81,172.34,171.81,172.32,2347.0
2025-03-17 14:00:00,172.23,172.24,171.76,172.2,9949.0,172.23,172.24,171.76,172.2,9949.0
2025-03-17 14:30:00,172.21,172.53,171.96,172.22,11074.0,172.21,172.53,171.96,172.22,11074.0
2025-03-17 15:00:00,172.22,172.53,171.82,172.34,21199.0,172.22,172.53,171.82,172.34,21199.0
2025-03-17 15:30:00,172.36,173.12,172.05,172.74,72851.0,172.36,173.12,172.05,172.74,72851.0
2025-03-18 09:30:00,171.98,173.49,170.6,171.67,29820.0,171.98,173.49,170.6,171.67,29820.0
2025-03-18 10:00:00,170.7,171.53,170.7,171.23,2731.0,170.7,171.53,170.7,171.23,2731.0
2025-03-18 10:30:00,171.03,171.03,168.7,169.14,11025.0,171.03,171.03,168.7,169.14,11025.0
2025-03-18 11:00:00,169.14,169.14,168.5,168.57,3989.0,169.14,169.14,168.5,168.57,3989.0
2025-03-18 11:30:00,168.38,168.66,168.1,168.25,2005.0,168.38,168.66,168.1,168.25,2005.0
2025-03-18 12:00:00,168.26,169.39,168.26,169.34,4100.0,168.26,169.39,168.26,169.34,4100.0
2025-03-18 12:30:00,169.36,169.52,168.64,168.82,13463.0,169.36,169.52,168.64,168.82,13463.0
2025-03-18 13:00:00,168.97,169.34,168.05,169.0,5717.0,168.97,169.34,168.05,169.0,5717.0
2025-03-18 13:30:00,169.05,169.43,168.78,168.92,4850.0,169.05,169.43,168.78,168.92,4850.0
2025-03-18 14:00:00,168.79,168.79,167.51,168.01,19459.0,168.79,168.79,167.51,168.01,19459.0
2025-03-18 14:30:00,168.06,168.89,168.02,168.02,5862.0,168.06,168.89,168.02,168.02,5862.0
2025-03-18 15:00:00,168.04,168.08,167.22,167.22,9625.0,168.04,168.08,167.22,167.22,9625.0
2025-03-18 15:30:00,167.29,168.17,166.82,168.17,35807.0,167.29,168.17,166.82,168.17,35807.0
2025-03-19 09:30:00,169.23,169.77,166.5,168.32,4015.0,169.23,169.77,166.5,168.32,4015.0
2025-03-19 10:00:00,168.86,170.43,168.86,169.47,4832.0,168.86,170.43,168.86,169.47,4832.0
2025-03-19 10:30:00,169.31,169.51,168.91,168.91,3575.0,169.31,169.51,168.91,168.91,3575.0
2025-03-19 11:00:00,169.08,169.67,169.0,169.67,4023.0,169.08,169.67,169.0,169.67,4023.0
2025-03-19 11:30:00,169.55,169.9,169.24,169.5,2623.0,169.55,169.9,169.24,169.5,2623.0
2025-03-19 12:00:00,169.42,170.19,169.42,170.1,2000.0,169.42,170.19,169.42,170.1,2000.0
2025-03-19 12:30:00,170.12,171.44,170.11,170.98,17743.0,170.12,171.44,170.11,170.98,17743.0
2025-03-19 13:00:00,170.71,170.94,170.57,170.75,4792.0,170.71,170.94,170.57,170.75,4792.0
2025-03-19 13:30:00,170.91,171.55,170.72,170.9,13498.0,170.91,171.55,170.72,170.9,13498.0
2025-03-19 14:00:00,170.75,173.24,170.31,173.0,59195.0,170.75,173.24,170.31,173.0,59195.0
2025-03-19 14:30:00,173.03,174.56,172.97,174.38,13628.0,173.03,174.56,172.97,174.38,13628.0
2025-03-19 15:00:00,174.57,175.36,173.44,173.54,13114.0,174.57,175.36,173.44,173.54,13114.0
2025-03-19 15:30:00,173.81,174.37,172.37,172.8,37809.0,173.81,174.37,172.37,172.8,37809.0
2025-03-20 09:30:00,170.99,173.62,170.62,173.62,21783.0,170.99,173.62,170.62,173.62,21783.0
2025-03-20 10:00:00,173.93,175.33,173.88,175.33,11091.0,173.93,175.33,173.88,175.33,11091.0
2025-03-20 10:30:00,174.85,175.04,173.8,174.86,5950.0,174.85,175.04,173.8,174.86,5950.0
2025-03-20 11:00:00,174.55,175.17,174.02,175.04,4895.0,174.55,175.17,174.02,175.04,4895.0
2025-03-20 11:30:00,175.4,175.4,172.92,173.02,18801.0,175.4,175.4,172.92,173.02,18801.0
2025-03-20 12:00:00,172.94,172.94,170.26,170.26,7781.0,172.94,172.94,170.26,170.26,7781.0
2025-03-20 12:30:00,170.69,171.96,170.69,171.57,6583.0,170.69,171.96,170.69,171.57,6583.0
2025-03-20 13:00:00,171.65,171.65,170.32,170.32,4411.0,171.65,171.65,170.32,170.32,4411.0
2025-03-20 13:30:00,170.97,171.07,170.49,170.53,3716.0,170.97,171.07,170.49,170.53,3716.0
2025-03-20 14:00:00,170.41,170.49,169.04,169.04,6540.0,170.41,170.49,169.04,169.04,6540.0
2025-03-20 14:30:00,168.9,169.9,168.57,169.41,9412.0,168.9,169.9,168.57,169.41,9412.0
2025-03-20 15:00:00,169.41,169.87,169.17,169.18,10655.0,169.41,169.87,169.17,169.18,10655.0
2025-03-20 15:30:00,168.97,170.09,168.97,169.34,34672.0,168.97,170.09,168.97,169.34,34672.0
2025-03-21 09:30:00,168.0,168.65,164.76,167.84,37074.0,168.0,168.65,164.76,167.84,37074.0
2025-03-21 10:00:00,167.21,167.29,164.84,166.55,9488.0,167.21,167.29,164.84,166.55,9488.0
2025-03-21 10:30:00,166.21,166.41,165.4,166.32,14459.0,166.21,166.41,165.4,166.32,14459.0
2025-03-21 11:00:00,166.55,166.69,164.93,164.93,6600.0,166.55,166.69,164.93,164.93,6600.0
2025-03-21 11:30:00,165.15,165.58,164.41,164.74,8619.0,165.15,165.58,164.41,164.74,8619.0
2025-03-21 12:00:00,164.99,166.11,164.84,166.04,7403.0,164.99,166.11,164.84,166.04,7403.0
2025-03-21 12:30:00,165.85,166.07,165.44,166.04,8147.0,165.85,166.07,165.44,166.04,8147.0
2025-03-21 13:00:00,165.89,166.39,165.74,166.06,8244.0,165.89,166.39,165.74,166.06,8244.0
2025-03-21 13:30:00,166.03,166.9,165.85,166.07,11781.0,166.03,166.9,165.85,166.07,11781.0
2025-03-21 14:00:00,166.23,166.39,165.76,165.81,7158.0,166.23,166.39,165.76,165.81,7158.0
2025-03-21 14:30:00,166.0,166.74,165.78,166.02,9120.0,166.0,166.74,165.78,166.02,9120.0
2025-03-21 15:00:00,165.78,165.79,165.0,165.13,11911.0,165.78,165.79,165.0,165.13,11911.0
2025-03-21 15:30:00,165.06,166.57,164.82,165.78,55940.0,165.06,166.57,164.82,165.78,55940.0
2025-03-24 09:30:00,169.25,170.67,166.36,168.47,13403.0,169.25,170.67,166.36,168.47,13403.0
2025-03-24 10:00:00,168.47,169.25,168.45,168.98,10037.0,168.47,169.25,168.45,168.98,10037.0
2025-03-24 10:30:00,168.98,169.76,168.98,169.44,8525.0,168.98,169.76,168.98,169.44,8525.0
2025-03-24 11:00:00,169.44,169.46,167.98,167.98,6018.0,169.44,169.46,167.98,167.98,6018.0
2025-03-24 11:30:00,167.91,168.28,167.52,168.28,5816.0,167.91,168.28,167.52,168.28,5816.0
2025-03-24 12:00:00,168.23,168.55,167.91,167.91,4405.0,168.23,168.55,167.91,167.91,4405.0
2025-03-24 12:30:00,167.81,167.82,167.13,167.13,2677.0,167.81,167.82,167.13,167.13,2677.0
2025-03-24 13:00:00,167.14,168.03,167.14,167.92,6025.0,167.14,168.03,167.14,167.92,6025.0
2025-03-24 13:30:00,167.75,168.03,167.39,167.4,2896.0,167.75,168.03,167.39,167.4,2896.0
2025-03-24 14:00:00,167.37,167.52,166.21,166.36,10837.0,167.37,167.52,166.21,166.36,10837.0
2025-03-24 14:30:00,166.36,167.82,166.36,167.82,9811.0,166.36,167.82,166.36,167.82,9811.0
2025-03-24 15:00:00,167.59,168.03,167.21,167.95,14725.0,167.59,168.03,167.21,167.95,14725.0
2025-03-24 15:30:00,167.93,167.93,167.24,167.53,28304.0,167.93,167.93,167.24,167.53,28304.0
2025-03-25 09:30:00,169.15,169.84,168.1,168.1,6522.0,169.15,169.84,168.1,168.1,6522.0
2025-03-25 10:00:00,168.36,169.41,168.08,169.41,3954.0,168.36,169.41,168.08,169.41,3954.0
2025-03-25 10:30:00,169.42,170.8,169.42,170.36,3321.0,169.42,170.8,169.42,170.36,3321.0
2025-03-25 11:00:00,170.38,170.77,169.77,170.0,6186.0,170.38,170.77,169.77,170.0,6186.0
2025-03-25 11:30:00,169.88,170.23,169.68,169.85,12580.0,169.88,170.23,169.68,169.85,12580.0
2025-03-25 12:00:00,169.84,169.89,169.22,169.65,9388.0,169.84,169.89,169.22,169.65,9388.0
2025-03-25 12:30:00,169.65,169.65,168.83,168.83,6308.0,169.65,169.65,168.83,168.83,6308.0
2025-03-25 13:00:00,169.01,169.2,168.64,168.96,13476.0,169.01,169.2,168.64,168.96,13476.0
2025-03-25 13:30:00,168.92,169.68,168.85,169.03,43887.0,168.92,169.68,168.85,169.03,43887.0
2025-03-25 14:00:00,168.85,169.35,168.5,169.3,18972.0,168.85,169.35,168.5,169.3,18972.0
2025-03-25 14:30:00,169.17,169.33,168.11,168.46,7803.0,169.17,169.33,168.11,168.46,7803.0
2025-03-25 15:00:00,168.46,168.78,167.93,168.01,16762.0,168.46,168.78,167.93,168.01,16762.0
2025-03-25 15:30:00,167.99,169.82,167.76,169.65,96991.0,167.99,169.82,167.76,169.65,96991.0
2025-03-26 09:30:00,169.17,169.78,167.08,167.2,3900.0,169.17,169.78,167.08,167.2,3900.0
2025-03-26 10:00:00,167.48,168.64,167.48,168.64,1103.0,167.48,168.64,167.48,168.64,1103.0
2025-03-26 10:30:00,168.56,168.72,167.48,167.57,16297.0,168.56,168.72,167.48,167.57,16297.0
2025-03-26 11:00:00,167.77,167.83,167.13,167.34,12736.0,167.77,167.83,167.13,167.34,12736.0
2025-03-26 11:30:00,167.37,167.74,166.25,166.25,5521.0,167.37,167.74,166.25,166.25,5521.0
2025-03-26 12:00:00,166.21,167.01,166.2,167.0,2718.0,166.21,167.01,166.2,167.0,2718.0
2025-03-26 12:30:00,167.05,167.05,166.58,166.78,2415.0,167.05,167.05,166.58,166.78,2415.0
2025-03-26 13:00:00,166.73,167.68,166.73,167.26,15479.0,166.73,167.68,166.73,167.26,15479.0
2025-03-26 13:30:00,167.19,167.43,166.92,167.09,4787.0,167.19,167.43,166.92,167.09,4787.0
2025-03-26 14:00:00,167.35,168.27,167.25,168.14,7502.0,167.35,168.27,167.25,168.14,7502.0
2025-03-26 14:30:00,168.33,168.41,166.83,166.95,13041.0,168.33,168.41,166.83,166.95,13041.0
2025-03-26 15:00:00,167.0,167.12,166.28,166.38,18188.0,167.0,167.12,166.28,166.38,18188.0
2025-03-26 15:30:00,166.26,167.23,166.04,166.33,30540.0,166.26,167.23,166.04,166.33,30540.0
2025-03-27 09:30:00,167.0,167.47,165.04,167.21,4382.0,167.0,167.47,165.04,167.21,4382.0
2025-03-27 10:00:00,167.68,168.81,167.5,168.81,3334.0,167.68,168.81,167.5,168.81,3334.0
2025-03-27 10:30:00,168.82,169.82,168.31,169.14,44844.0,168.82,169.82,168.31,169.14,44844.0
2025-03-27 11:00:00,169.14,169.15,167.59,167.59,4905.0,169.14,169.15,167.59,167.59,4905.0
2025-03-27 11:30:00,167.44,167.53,166.75,166.85,2626.0,167.44,167.53,166.75,166.85,2626.0
2025-03-27 12:00:00,166.85,167.75,166.8,167.22,9626.0,166.85,167.75,166.8,167.22,9626.0
2025-03-27 12:30:00,167.23,167.23,165.43,165.43,4035.0,167.23,167.23,165.43,165.43,4035.0
2025-03-27 13:00:00,165.62,166.79,165.61,166.16,16991.0,165.62,166.79,165.61,166.16,16991.0
2025-03-27 13:30:00,166.09,166.96,166.02,166.19,14157.0,166.09,166.96,166.02,166.19,14157.0
2025-03-27 14:00:00,166.2,167.82,166.19,167.08,7388.0,166.2,167.82,166.19,167.08,7388.0
2025-03-27 14:30:00,166.84,168.62,166.57,167.6,26797.0,166.84,168.62,166.57,167.6,26797.0
2025-03-27 15:00:00,167.75,168.44,167.62,167.62,6436.0,167.75,168.44,167.62,167.62,6436.0
2025-03-27 15:30:00,167.57,168.66,167.02,168.43,43843.0,167.57,168.66,167.02,168.43,43843.0
2025-03-28 09:30:00,167.38,168.72,166.57,167.18,9599.0,167.38,168.72,166.57,167.18,9599.0
2025-03-28 10:00:00,167.16,168.12,164.99,164.99,15129.0,167.16,168.12,164.99,164.99,15129.0
2025-03-28 10:30:00,165.13,165.35,164.36,164.4,25001.0,165.13,165.35,164.36,164.4,25001.0
2025-03-28 11:00:00,164.53,164.53,163.1,163.63,5853.0,164.53,164.53,163.1,163.63,5853.0
2025-03-28 11:30:00,163.46,164.25,163.22,163.22,10443.0,163.46,164.25,163.22,163.22,10443.0
2025-03-28 12:00:00,163.12,164.06,163.12,163.46,11494.0,163.12,164.06,163.12,163.46,11494.0
2025-03-28 12:30:00,163.93,164.49,163.76,164.34,4979.0,163.93,164.49,163.76,164.34,4979.0
2025-03-28 13:00:00,164.44,165.25,164.1,164.1,10226.0,164.44,165.25,164.1,164.1,10226.0
2025-03-28 13:30:00,164.03,164.62,163.45,164.5,8910.0,164.03,164.62,163.45,164.5,8910.0
2025-03-28 14:00:00,164.81,165.4,164.38,165.04,39902.0,164.81,165.4,164.38,165.04,39902.0
2025-03-28 14:30:00,165.0,165.27,164.27,165.12,17843.0,165.0,165.27,164.27,165.12,17843.0
2025-03-28 15:00:00,165.05,165.55,164.62,164.93,27817.0,165.05,165.55,164.62,164.93,27817.0
2025-03-28 15:30:00,164.81,165.0,163.24,163.48,118556.0,164.81,165.0,163.24,163.48,118556.0
2025-03-31 09:30:00,161.25,163.08,159.29,160.86,11350.0,161.25,163.08,159.29,160.86,11350.0
2025-03-31 10:00:00,160.99,162.11,160.06,160.44,21845.0,160.99,162.11,160.06,160.44,21845.0
2025-03-31 10:30:00,160.53,161.66,160.53,161.3,7893.0,160.53,161.66,160.53,161.3,7893.0
2025-03-31 11:00:00,161.31,162.53,161.31,162.27,12165.0,161.31,162.53,161.31,162.27,12165.0
2025-03-31 11:30:00,162.16,163.75,161.99,163.75,12965.0,162.16,163.75,161.99,163.75,12965.0
2025-03-31 12:00:00,163.47,164.29,162.53,164.29,4715.0,163.47,164.29,162.53,164.29,4715.0
2025-03-31 12:30:00,164.29,164.77,163.83,163.83,7871.0,164.29,164.77,163.83,163.83,7871.0
2025-03-31 13:00:00,163.72,164.64,163.72,163.93,3161.0,163.72,164.64,163.72,163.93,3161.0
2025-03-31 13:30:00,164.16,164.54,163.74,163.98,8503.0,164.16,164.54,163.74,163.98,8503.0
2025-03-31 14:00:00,164.24,166.84,164.17,166.61,10780.0,164.24,166.84,164.17,166.61,10780.0
2025-03-31 14:30:00,166.7,167.3,166.24,166.24,13056.0,166.7,167.3,166.24,166.24,13056.0
2025-03-31 15:00:00,166.43,167.75,166.35,166.54,7398.0,166.43,167.75,166.35,166.54,7398.0
2025-03-31 15:30:00,166.62,167.57,166.28,166.59,39650.0,166.62,167.57,166.28,166.59,39650.0
2025-04-01 09:30:00,166.27,167.58,165.02,166.15,9802.0,166.27,167.58,165.02,166.15,9802.0
2025-04-01 10:00:00,166.75,166.76,163.84,165.3,5112.0,166.75,166.76,163.84,165.3,5112.0
2025-04-01 10:30:00,165.0,167.15,165.0,166.69,3300.0,165.0,167.15,165.0,166.69,3300.0
2025-04-01 11:00:00,167.47,168.51,167.47,168.42,7165.0,167.47,168.51,167.47,168.42,7165.0
2025-04-01 11:30:00,168.02,168.52,167.83,167.83,4994.0,168.02,168.52,167.83,167.83,4994.0
2025-04-01 12:00:00,167.82,168.65,167.36,167.36,2705.0,167.82,168.65,167.36,167.36,2705.0
2025-04-01 12:30:00,167.41,167.73,166.79,167.72,3063.0,167.41,167.73,166.79,167.72,3063.0
2025-04-01 13:00:00,167.68,167.93,167.04,167.04,2405.0,167.68,167.93,167.04,167.04,2405.0
2025-04-01 13:30:00,167.22,167.81,166.84,166.84,2644.0,167.22,167.81,166.84,166.84,2644.0
2025-04-01 14:00:00,166.97,166.97,165.63,165.9,4328.0,166.97,166.97,165.63,165.9,4328.0
2025-04-01 14:30:00,165.7,166.41,165.0,166.22,12283.0,165.7,166.41,165.0,166.22,12283.0
2025-04-01 15:00:00,166.33,166.83,166.14,166.7,9379.0,166.33,166.83,166.14,166.7,9379.0
2025-04-01 15:30:00,166.48,167.78,166.2,167.62,57129.0,166.48,167.78,166.2,167.62,57129.0
2025-04-02 09:30:00,164.86,167.5,163.75,166.59,4978.0,164.86,167.5,163.75,166.59,4978.0
2025-04-02 10:00:00,166.78,168.4,166.78,168.38,5997.0,166.78,168.4,166.78,168.38,5997.0
2025-04-02 10:30:00,168.56,168.86,168.15,168.68,4808.0,168.56,168.86,168.15,168.68,4808.0
2025-04-02 11:00:00,168.22,169.63,168.22,169.57,7620.0,168.22,169.63,168.22,169.57,7620.0
2025-04-02 11:30:00,169.56,169.96,168.57,168.86,4626.0,169.56,169.96,168.57,168.86,4626.0
2025-04-02 12:00:00,169.21,169.74,168.9,169.25,5810.0,169.21,169.74,168.9,169.25,5810.0
2025-04-02 12:30:00,169.12,170.17,169.06,170.17,12711.0,169.12,170.17,169.06,170.17,12711.0
2025-04-02 13:00:00,169.93,170.65,169.79,170.08,9888.0,169.93,170.65,169.79,170.08,9888.0
2025-04-02 13:30:00,170.08,171.21,169.66,170.25,14685.0,170.08,171.21,169.66,170.25,14685.0
2025-04-02 14:00:00,169.9,169.95,168.62,168.65,5653.0,169.9,169.95,168.62,168.65,5653.0
2025-04-02 14:30:00,168.72,169.69,168.56,168.63,6327.0,168.72,169.69,168.56,168.63,6327.0
2025-04-02 15:00:00,168.54,169.46,168.45,169.46,11682.0,168.54,169.46,168.45,169.46,11682.0
2025-04-02 15:30:00,169.37,171.56,169.26,171.47,42517.0,169.37,171.56,169.26,171.47,42517.0
2025-04-03 09:30:00,163.0,163.0,157.61,158.23,31743.0,163.0,163.0,157.61,158.23,31743.0
2025-04-03 10:00:00,158.38,159.04,157.45,158.45,68233.0,158.38,159.04,157.45,158.45,68233.0
2025-04-03 10:30:00,158.47,159.01,155.97,156.0,21095.0,158.47,159.01,155.97,156.0,21095.0
2025-04-03 11:00:00,156.0,157.31,155.59,156.22,41581.0,156.0,157.31,155.59,156.22,41581.0
2025-04-03 11:30:00,156.0,157.0,155.8,156.92,12165.0,156.0,157.0,155.8,156.92,12165.0
2025-04-03 12:00:00,156.95,158.75,156.6,158.75,13875.0,156.95,158.75,156.6,158.75,13875.0
2025-04-03 12:30:00,158.99,159.01,157.78,157.94,2733.0,158.99,159.01,157.78,157.94,2733.0
2025-04-03 13:00:00,157.94,158.88,156.78,157.23,36109.0,157.94,158.88,156.78,157.23,36109.0
2025-04-03 13:30:00,156.93,157.26,155.82,155.82,13227.0,156.93,157.26,155.82,155.82,13227.0
2025-04-03 14:00:00,156.14,156.41,154.65,154.72,19438.0,156.14,156.41,154.65,154.72,19438.0
2025-04-03 14:30:00,154.65,155.43,154.41,154.95,28657.0,154.65,155.43,154.41,154.95,28657.0
2025-04-03 15:00:00,154.78,154.78,153.33,153.97,21706.0,154.78,154.78,153.33,153.97,21706.0
2025-04-03 15:30:00,154.07,154.07,151.84,152.24,128607.0,154.07,154.07,151.84,152.24,128607.0
2025-04-04 09:30:00,146.85,147.56,142.36,145.23,33115.0,146.85,147.56,142.36,145.23,33115.0
2025-04-04 10:00:00,144.78,145.31,141.37,142.8,51118.0,144.78,145.31,141.37,142.8,51118.0
2025-04-04 10:30:00,142.24,145.19,142.24,144.1,111609.0,142.24,145.19,142.24,144.1,111609.0
2025-04-04 11:00:00,144.1,149.37,144.09,146.42,71818.0,144.1,149.37,144.09,146.42,71818.0
2025-04-04 11:30:00,146.56,146.89,145.04,145.65,22903.0,146.56,146.89,145.04,145.65,22903.0
2025-04-04 12:00:00,146.04,146.5,144.25,144.35,15515.0,146.04,146.5,144.25,144.35,15515.0
2025-04-04 12:30:00,144.39,145.5,144.07,144.41,9231.0,144.39,145.5,144.07,144.41,9231.0
2025-04-04 13:00:00,144.53,144.93,143.65,144.72,10298.0,144.53,144.93,143.65,144.72,10298.0
2025-04-04 13:30:00,144.54,145.04,143.85,145.04,33801.0,144.54,145.04,143.85,145.04,33801.0
2025-04-04 14:00:00,145.09,145.37,143.67,143.77,45795.0,145.09,145.37,143.67,143.77,45795.0
2025-04-04 14:30:00,143.72,144.12,143.22,143.35,22773.0,143.72,144.12,143.22,143.35,22773.0
2025-04-04 15:00:00,143.61,147.25,143.57,146.91,37703.0,143.61,147.25,143.57,146.91,37703.0
2025-04-04 15:30:00,146.4,146.91,144.26,144.31,153347.0,146.4,146.91,144.26,144.31,153347.0
2025-04-07 09:30:00,138.76,140.71,133.7,138.74,67113.0,138.76,140.71,133.7,138.74,67113.0
2025-04-07 10:00:00,138.83,152.37,138.31,143.5,69790.0,138.83,152.37,138.31,143.5,69790.0
2025-04-07 10:30:00,142.82,148.15,141.87,148.09,24965.0,142.82,148.15,141.87,148.09,24965.0
2025-04-07 11:00:00,147.93,148.99,141.8,143.12,35124.0,147.93,148.99,141.8,143.12,35124.0
2025-04-07 11:30:00,143.05,146.15,143.05,144.97,14440.0,143.05,146.15,143.05,144.97,14440.0
2025-04-07 12:00:00,144.55,145.95,143.99,145.71,20281.0,144.55,145.95,143.99,145.71,20281.0
2025-04-07 12:30:00,145.81,146.33,144.48,144.83,21919.0,145.81,146.33,144.48,144.83,21919.0
2025-04-07 13:00:00,145.0,149.07,144.69,149.07,22587.0,145.0,149.07,144.69,149.07,22587.0
2025-04-07 13:30:00,149.28,152.57,148.37,152.57,26164.0,149.28,152.57,148.37,152.57,26164.0
2025-04-07 14:00:00,152.74,153.37,150.47,150.68,27023.0,152.74,153.37,150.47,150.68,27023.0
2025-04-07 14:30:00,151.01,151.95,150.22,150.61,28804.0,151.01,151.95,150.22,150.61,28804.0
2025-04-07 15:00:00,150.65,151.87,150.29,150.89,30028.0,150.65,151.87,150.29,150.89,30028.0
2025-04-07 15:30:00,151.09,153.38,150.21,150.33,100805.0,151.09,153.38,150.21,150.33,100805.0
2025-04-08 09:30:00,155.95,160.62,154.21,159.4,39280.0,155.95,160.62,154.21,159.4,39280.0
2025-04-08 10:00:00,159.87,160.52,158.39,159.47,45716.0,159.87,160.52,158.39,159.47,45716.0
2025-04-08 10:30:00,159.86,159.86,152.96,153.41,33264.0,159.86,159.86,152.96,153.41,33264.0
2025-04-08 11:00:00,153.41,154.41,152.3,152.99,33027.0,153.41,154.41,152.3,152.99,33027.0
2025-04-08 11:30:00,152.99,155.02,152.79,154.27,20680.0,152.99,155.02,152.79,154.27,20680.0
2025-04-08 12:00:00,154.19,154.2,150.44,150.99,38100.0,154.19,154.2,150.44,150.99,38100.0
2025-04-08 12:30:00,150.87,151.18,147.7,148.28,8447.0,150.87,151.18,147.7,148.28,8447.0
2025-04-08 13:00:00,147.38,147.96,145.47,145.74,15022.0,147.38,147.96,145.47,145.74,15022.0
2025-04-08 13:30:00,145.63,147.72,145.26,147.38,10490.0,145.63,147.72,145.26,147.38,10490.0
2025-04-08 14:00:00,146.84,147.92,146.37,146.62,3395.0,146.84,147.92,146.37,146.62,3395.0
2025-04-08 14:30:00,146.83,147.72,145.01,145.29,10095.0,146.83,147.72,145.01,145.29,10095.0
2025-04-08 15:00:00,144.99,145.38,143.05,144.45,12358.0,144.99,145.38,143.05,144.45,12358.0
2025-04-08 15:30:00,144.34,145.04,142.25,144.9,68126.0,144.34,145.04,142.25,144.9,68126.0
2025-04-09 09:30:00,143.93,145.95,139.45,140.55,47365.0,143.93,145.95,139.45,140.55,47365.0
2025-04-09 10:00:00,141.31,142.44,137.83,138.26,44748.0,141.31,142.44,137.83,138.26,44748.0
2025-04-09 10:30:00,139.49,140.18,136.86,136.99,21005.0,139.49,140.18,136.86,136.99,21005.0
2025-04-09 11:00:00,137.0,138.92,136.89,138.19,21834.0,137.0,138.92,136.89,138.19,21834.0
2025-04-09 11:30:00,138.6,138.67,135.81,136.62,17315.0,138.6,138.67,135.81,136.62,17315.0
2025-04-09 12:00:00,136.61,140.39,136.61,139.78,17880.0,136.61,140.39,136.61,139.78,17880.0
2025-04-09 12:30:00,139.74,140.31,138.9,139.6,8801.0,139.74,140.31,138.9,139.6,8801.0
2025-04-09 13:00:00,139.76,156.07,139.36,152.84,78254.0,139.76,156.07,139.36,152.84,78254.0
2025-04-09 13:30:00,152.84,169.02,152.84,161.97,252861.0,152.84,169.02,152.84,161.97,252861.0
2025-04-09 14:00:00,163.02,167.36,157.92,166.61,130197.0,163.02,167.36,157.92,166.61,130197.0
2025-04-09 14:30:00,166.55,166.55,158.7,160.14,83117.0,166.55,166.55,158.7,160.14,83117.0
2025-04-09 15:00:00,160.41,165.35,160.4,163.12,32787.0,160.41,165.35,160.4,163.12,32787.0
2025-04-09 15:30:00,163.42,166.55,163.11,164.5,110102.0,163.42,166.55,163.11,164.5,110102.0
2025-04-10 09:30:00,158.55,161.0,154.7,154.7,102600.0,158.55,161.0,154.7,154.7,102600.0
2025-04-10 10:00:00,154.95,157.53,153.58,156.51,26960.0,154.95,157.53,153.58,156.51,26960.0
2025-04-10 10:30:00,156.51,158.64,155.49,156.16,12215.0,156.51,158.64,155.49,156.16,12215.0
2025-04-10 11:00:00,156.17,156.17,153.5,153.77,18365.0,156.17,156.17,153.5,153.77,18365.0
2025-04-10 11:30:00,153.69,155.12,152.96,154.51,31324.0,153.69,155.12,152.96,154.51,31324.0
2025-04-10 12:00:00,154.8,154.8,151.57,152.14,45977.0,154.8,154.8,151.57,152.14,45977.0
2025-04-10 12:30:00,152.28,154.07,151.97,153.47,24669.0,152.28,154.07,151.97,153.47,24669.0
2025-04-10 13:00:00,152.94,154.12,150.67,152.44,19299.0,152.94,154.12,150.67,152.44,19299.0
2025-04-10 13:30:00,152.44,154.42,151.63,153.22,49276.0,152.44,154.42,151.63,153.22,49276.0
2025-04-10 14:00:00,153.21,155.3,152.12,154.94,34950.0,153.21,155.3,152.12,154.94,34950.0
2025-04-10 14:30:00,154.92,155.19,152.55,153.27,25503.0,154.92,155.19,152.55,153.27,25503.0
2025-04-10 15:00:00,152.62,153.76,150.33,150.33,41077.0,152.62,153.76,150.33,150.33,41077.0
2025-04-10 15:30:00,150.31,152.03,148.51,151.47,202113.0,150.31,152.03,148.51,151.47,202113.0
2025-04-11 09:30:00,154.53,156.25,149.82,151.91,25251.0,154.53,156.25,149.82,151.91,25251.0
2025-04-11 10:00:00,151.0,152.8,150.6,151.25,58486.0,151.0,152.8,150.6,151.25,58486.0
2025-04-11 10:30:00,151.14,153.25,150.94,150.94,10061.0,151.14,153.25,150.94,150.94,10061.0
2025-04-11 11:00:00,151.53,152.01,149.59,149.59,14000.0,151.53,152.01,149.59,149.59,14000.0
2025-04-11 11:30:00,149.52,152.06,149.52,151.71,8248.0,149.52,152.06,149.52,151.71,8248.0
2025-04-11 12:00:00,151.78,153.31,151.78,152.05,9058.0,151.78,153.31,151.78,152.05,9058.0
2025-04-11 12:30:00,152.08,154.86,152.06,154.06,8688.0,152.08,154.86,152.06,154.06,8688.0
2025-04-11 13:00:00,154.77,155.17,153.83,154.0,11627.0,154.77,155.17,153.83,154.0,11627.0
2025-04-11 13:30:00,153.7,156.52,153.64,156.27,13508.0,153.7,156.52,153.64,156.27,13508.0
2025-04-11 14:00:00,156.16,156.16,154.62,155.13,14652.0,156.16,156.16,154.62,155.13,14652.0
2025-04-11 14:30:00,155.27,155.27,153.85,153.85,31346.0,155.27,155.27,153.85,153.85,31346.0
2025-04-11 15:00:00,153.97,154.67,153.7,153.84,108138.0,153.97,154.67,153.7,153.84,108138.0
2025-04-11 15:30:00,153.68,154.21,153.03,153.82,49593.0,153.68,154.21,153.03,153.82,49593.0
2025-04-14 09:30:00,158.85,158.85,154.16,155.18,4720.0,158.85,158.85,154.16,155.18,4720.0
2025-04-14 10:00:00,155.19,155.9,154.96,155.75,3010.0,155.19,155.9,154.96,155.75,3010.0
2025-04-14 10:30:00,156.76,157.4,156.49,156.69,9943.0,156.76,157.4,156.49,156.69,9943.0
2025-04-14 11:00:00,156.65,156.87,155.62,155.93,7108.0,156.65,156.87,155.62,155.93,7108.0
2025-04-14 11:30:00,155.78,156.41,154.37,154.4,2757.0,155.78,156.41,154.37,154.4,2757.0
2025-04-14 12:00:00,153.92,154.93,153.24,153.91,3703.0,153.92,154.93,153.24,153.91,3703.0
2025-04-14 12:30:00,153.81,155.08,153.78,154.27,3284.0,153.81,155.08,153.78,154.27,3284.0
2025-04-14 13:00:00,154.03,154.54,153.34,154.24,5002.0,154.03,154.54,153.34,154.24,5002.0
2025-04-14 13:30:00,154.08,154.98,153.9,154.89,4047.0,154.08,154.98,153.9,154.89,4047.0
2025-04-14 14:00:00,154.81,155.93,154.64,155.29,3706.0,154.81,155.93,154.64,155.29,3706.0
2025-04-14 14:30:00,155.29,155.77,153.9,154.16,14711.0,155.29,155.77,153.9,154.16,14711.0
2025-04-14 15:00:00,154.44,154.44,152.47,153.19,32415.0,154.44,154.44,152.47,153.19,32415.0
2025-04-14 15:30:00,153.21,154.28,152.66,153.54,88119.0,153.21,154.28,152.66,153.54,88119.0
2025-04-15 09:30:00,153.13,155.0,149.78,153.3,9918.0,153.13,155.0,149.78,153.3,9918.0
2025-04-15 10:00:00,153.83,155.61,152.59,152.78,19045.0,153.83,155.61,152.59,152.78,19045.0
2025-04-15 10:30:00,152.97,153.95,152.73,153.56,28791.0,152.97,153.95,152.73,153.56,28791.0
2025-04-15 11:00:00,153.87,154.16,153.29,153.72,6142.0,153.87,154.16,153.29,153.72,6142.0
2025-04-15 11:30:00,154.0,154.13,152.91,153.37,5551.0,154.0,154.13,152.91,153.37,5551.0
2025-04-15 12:00:00,153.31,153.33,152.48,152.63,4314.0,153.31,153.33,152.48,152.63,4314.0
2025-04-15 12:30:00,152.52,152.92,151.97,151.97,4176.0,152.52,152.92,151.97,151.97,4176.0
2025-04-15 13:00:00,152.28,152.79,151.48,151.49,6387.0,152.28,152.79,151.48,151.49,6387.0
2025-04-15 13:30:00,152.12,152.75,151.61,151.89,3944.0,152.12,152.75,151.61,151.89,3944.0
2025-04-15 14:00:00,151.91,152.26,151.57,152.26,6426.0,151.91,152.26,151.57,152.26,6426.0
2025-04-15 14:30:00,152.09,152.99,152.09,152.42,4964.0,152.09,152.99,152.09,152.42,4964.0
2025-04-15 15:00:00,152.46,152.51,151.54,151.59,6089.0,152.46,152.51,151.54,151.59,6089.0
2025-04-15 15:30:00,151.61,152.7,151.53,151.9,32106.0,151.61,152.7,151.53,151.9,32106.0
2025-04-16 09:30:00,150.87,152.15,150.19,150.88,5208.0,150.87,152.15,150.19,150.88,5208.0
2025-04-16 10:00:00,150.88,152.26,150.64,151.49,8416.0,150.88,152.26,150.64,151.49,8416.0
2025-04-16 10:30:00,151.89,153.34,151.85,153.03,4678.0,151.89,153.34,151.85,153.03,4678.0
2025-04-16 11:00:00,153.09,154.31,153.0,154.15,1751.0,153.09,154.31,153.0,154.15,1751.0
2025-04-16 11:30:00,153.72,153.84,153.13,153.14,2304.0,153.72,153.84,153.13,153.14,2304.0
2025-04-16 12:00:00,153.42,153.52,153.25,153.25,2700.0,153.42,153.52,153.25,153.25,2700.0
2025-04-16 12:30:00,153.43,153.43,152.7,152.7,2448.0,153.43,153.43,152.7,152.7,2448.0
2025-04-16 13:00:00,152.57,153.28,152.44,153.28,7336.0,152.57,153.28,152.44,153.28,7336.0
2025-04-16 13:30:00,152.82,152.94,150.96,151.1,7470.0,152.82,152.94,150.96,151.1,7470.0
2025-04-16 14:00:00,151.29,152.26,151.25,151.78,9763.0,151.29,152.26,151.25,151.78,9763.0
2025-04-16 14:30:00,151.26,151.55,150.01,150.01,3085.0,151.26,151.55,150.01,150.01,3085.0
2025-04-16 15:00:00,149.93,150.02,149.08,149.76,4072.0,149.93,150.02,149.08,149.76,4072.0
2025-04-16 15:30:00,149.65,151.94,149.64,151.62,31432.0,149.65,151.94,149.64,151.62,31432.0
2025-04-17 09:30:00,151.68,152.74,150.0,152.74,4221.0,151.68,152.74,150.0,152.74,4221.0
2025-04-17 10:00:00,152.58,152.88,151.78,151.78,3742.0,152.58,152.88,151.78,151.78,3742.0
2025-04-17 10:30:00,150.79,152.71,150.79,151.88,2409.0,150.79,152.71,150.79,151.88,2409.0
2025-04-17 11:00:00,152.0,152.87,152.0,152.0,4292.0,152.0,152.87,152.0,152.0,4292.0
2025-04-17 11:30:00,152.3,152.62,152.13,152.16,5007.0,152.3,152.62,152.13,152.16,5007.0
2025-04-17 12:00:00,152.16,152.56,150.77,151.81,111537.0,152.16,152.56,150.77,151.81,111537.0
2025-04-17 12:30:00,151.73,152.84,151.52,152.52,23463.0,151.73,152.84,151.52,152.52,23463.0
2025-04-17 13:00:00,152.75,152.85,151.43,151.52,7893.0,152.75,152.85,151.43,151.52,7893.0
2025-04-17 13:30:00,151.49,153.12,151.49,152.81,6445.0,151.49,153.12,151.49,152.81,6445.0
2025-04-17 14:00:00,152.84,153.64,152.59,153.58,10050.0,152.84,153.64,152.59,153.58,10050.0
2025-04-17 14:30:00,153.59,153.71,152.58,152.58,6092.0,153.59,153.71,152.58,152.58,6092.0
2025-04-17 15:00:00,152.64,152.87,151.74,151.74,8500.0,152.64,152.87,151.74,151.74,8500.0
2025-04-17 15:30:00,151.74,153.13,151.74,152.09,35051.0,151.74,153.13,151.74,152.09,35051.0
2025-04-21 09:30:00,150.9,151.36,149.71,149.72,4701.0,150.9,151.36,149.71,149.72,4701.0
2025-04-21 10:00:00,149.47,150.32,146.46,146.5,6259.0,149.47,150.32,146.46,146.5,6259.0
2025-04-21 10:30:00,146.73,147.33,146.11,147.25,16000.0,146.73,147.33,146.11,147.25,16000.0
2025-04-21 11:00:00,147.21,147.57,146.96,147.28,18175.0,147.21,147.57,146.96,147.28,18175.0
2025-04-21 11:30:00,147.28,147.36,146.76,147.14,14160.0,147.28,147.36,146.76,147.14,14160.0
2025-04-21 12:00:00,147.14,147.36,146.77,147.36,4092.0,147.14,147.36,146.77,147.36,4092.0
2025-04-21 12:30:00,147.63,148.34,147.44,147.46,5514.0,147.63,148.34,147.44,147.46,5514.0
2025-04-21 13:00:00,147.83,148.2,147.46,147.93,3258.0,147.83,148.2,147.46,147.93,3258.0
2025-04-21 13:30:00,148.24,148.24,148.04,148.05,4233.0,148.24,148.24,148.04,148.05,4233.0
2025-04-21 14:00:00,148.05,148.48,147.75,148.48,5702.0,148.05,148.48,147.75,148.48,5702.0
2025-04-21 14:30:00,148.55,148.7,147.68,147.72,9344.0,148.55,148.7,147.68,147.72,9344.0
2025-04-21 15:00:00,147.96,148.93,147.96,148.56,6558.0,147.96,148.93,147.96,148.56,6558.0
2025-04-21 15:30:00,148.71,149.53,148.42,149.33,30127.0,148.71,149.53,148.42,149.33,30127.0
2025-04-22 09:30:00,152.69,153.5,150.0,152.03,12094.0,152.69,153.5,150.0,152.03,12094.0
2025-04-22 10:00:00,151.54,152.29,151.4,152.0,10957.0,151.54,152.29,151.4,152.0,10957.0
2025-04-22 10:30:00,152.0,152.44,151.57,152.44,7037.0,152.0,152.44,151.57,152.44,7037.0
2025-04-22 11:00:00,152.17,152.89,151.8,151.92,54333.0,152.17,152.89,151.8,151.92,54333.0
2025-04-22 11:30:00,151.78,152.0,149.8,150.84,30540.0,151.78,152.0,149.8,150.84,30540.0
2025-04-22 12:00:00,151.06,153.29,151.05,152.55,14746.0,151.06,153.29,151.05,152.55,14746.0
2025-04-22 12:30:00,152.5,152.91,152.31,152.58,11264.0,152.5,152.91,152.31,152.58,11264.0
2025-04-22 13:00:00,152.75,152.97,150.74,150.74,10984.0,152.75,152.97,150.74,150.74,10984.0
2025-04-22 13:30:00,150.82,151.2,150.47,150.87,5341.0,150.82,151.2,150.47,150.87,5341.0
2025-04-22 14:00:00,150.65,152.86,150.64,152.49,7410.0,150.65,152.86,150.64,152.49,7410.0
2025-04-22 14:30:00,152.5,153.11,152.28,152.28,12331.0,152.5,153.11,152.28,152.28,12331.0
2025-04-22 15:00:00,152.13,152.13,151.44,151.44,13538.0,152.13,152.13,151.44,151.44,13538.0
2025-04-22 15:30:00,151.44,152.25,151.31,151.97,27172.0,151.44,152.25,151.31,151.97,27172.0
2025-04-23 09:30:00,153.87,165.73,153.87,164.95,21947.0,153.87,165.73,153.87,164.95,21947.0
2025-04-23 10:00:00,164.97,164.97,162.5,163.14,33432.0,164.97,164.97,162.5,163.14,33432.0
2025-04-23 10:30:00,163.1,163.75,162.26,162.68,12177.0,163.1,163.75,162.26,162.68,12177.0
2025-04-23 11:00:00,162.61,163.04,161.07,161.15,15724.0,162.61,163.04,161.07,161.15,15724.0
2025-04-23 11:30:00,161.53,161.53,159.56,160.08,18533.0,161.53,161.53,159.56,160.08,18533.0
2025-04-23 12:00:00,160.17,160.17,158.62,159.88,7428.0,160.17,160.17,158.62,159.88,7428.0
2025-04-23 12:30:00,160.07,160.78,159.6,160.07,4996.0,160.07,160.78,159.6,160.07,4996.0
2025-04-23 13:00:00,159.88,160.83,159.65,160.41,15593.0,159.88,160.83,159.65,160.41,15593.0
2025-04-23 13:30:00,160.48,160.48,159.08,160.16,9393.0,160.48,160.48,159.08,160.16,9393.0
2025-04-23 14:00:00,160.37,160.37,158.75,158.77,9217.0,160.37,160.37,158.75,158.77,9217.0
2025-04-23 14:30:00,159.01,159.3,158.08,158.69,4023.0,159.01,159.3,158.08,158.69,4023.0
2025-04-23 15:00:00,159.12,159.14,158.03,158.34,6789.0,159.12,159.14,158.03,158.34,6789.0
2025-04-23 15:30:00,158.3,158.78,157.46,157.76,37416.0,158.3,158.78,157.46,157.76,37416.0
2025-04-24 09:30:00,159.27,160.88,158.42,159.59,20540.0,159.27,160.88,158.42,159.59,20540.0
2025-04-24 10:00:00,159.37,160.94,159.36,160.9,46909.0,159.37,160.94,159.36,160.9,46909.0
2025-04-24 10:30:00,160.9,161.72,160.74,161.14,48783.0,160.9,161.72,160.74,161.14,48783.0
2025-04-24 11:00:00,161.0,161.94,160.65,161.44,25067.0,161.0,161.94,160.65,161.44,25067.0
2025-04-24 11:30:00,161.7,161.9,161.28,161.9,63122.0,161.7,161.9,161.28,161.9,63122.0
2025-04-24 12:00:00,161.92,163.07,161.54,162.84,19163.0,161.92,163.07,161.54,162.84,19163.0
2025-04-24 12:30:00,162.84,163.32,162.58,162.96,20108.0,162.84,163.32,162.58,162.96,20108.0
2025-04-24 13:00:00,162.78,163.24,162.4,162.77,11546.0,162.78,163.24,162.4,162.77,11546.0
2025-04-24 13:30:00,163.09,163.9,163.02,163.02,12154.0,163.09,163.9,163.02,163.02,12154.0
2025-04-24 14:00:00,163.09,163.75,162.54,162.82,7931.0,163.09,163.75,162.54,162.82,7931.0
2025-04-24 14:30:00,162.82,163.23,162.7,162.7,18083.0,162.82,163.23,162.7,162.7,18083.0
2025-04-24 15:00:00,162.61,162.78,162.0,162.58,13859.0,162.61,162.78,162.0,162.58,13859.0
2025-04-24 15:30:00,162.25,163.95,161.93,162.55,81808.0,162.25,163.95,161.93,162.55,81808.0
2025-04-25 09:30:00,162.24,162.42,161.99,161.99,4729.0,162.24,162.42,161.99,161.99,4729.0
2025-04-25 10:00:00,162.01,163.17,161.48,162.05,2787.0,162.01,163.17,161.48,162.05,2787.0
2025-04-25 10:30:00,161.85,162.48,161.85,161.95,3466.0,161.85,162.48,161.85,161.95,3466.0
2025-04-25 11:00:00,161.95,162.37,161.93,161.93,1950.0,161.95,162.37,161.93,161.93,1950.0
2025-04-25 11:30:00,162.03,162.03,161.72,161.72,600.0,162.03,162.03,161.72,161.72,600.0
2025-04-25 12:00:00,162.0,162.7,161.91,162.7,3000.0,162.0,162.7,161.91,162.7,3000.0
2025-04-25 12:30:00,162.63,162.63,162.19,162.2,1806.0,162.63,162.63,162.19,162.2,1806.0
2025-04-25 13:00:00,161.97,162.99,161.97,162.98,6780.0,161.97,162.99,161.97,162.98,6780.0
2025-04-25 13:30:00,162.83,162.83,161.52,161.58,4863.0,162.83,162.83,161.52,161.58,4863.0
2025-04-25 14:00:00,161.82,163.07,161.8,162.75,4873.0,161.82,163.07,161.8,162.75,4873.0
2025-04-25 14:30:00,162.91,163.64,162.9,163.25,9763.0,162.91,163.64,162.9,163.25,9763.0
2025-04-25 15:00:00,163.02,163.07,162.63,162.76,5187.0,163.02,163.07,162.63,162.76,5187.0
2025-04-25 15:30:00,162.57,163.89,162.06,163.75,68742.0,162.57,163.89,162.06,163.75,68742.0
2025-04-28 09:30:00,163.69,164.45,163.11,163.32,3534.0,163.69,164.45,163.11,163.32,3534.0
2025-04-28 10:00:00,163.35,165.1,163.35,164.96,27272.0,163.35,165.1,163.35,164.96,27272.0
2025-04-28 10:30:00,164.49,164.88,164.05,164.18,4313.0,164.49,164.88,164.05,164.18,4313.0
2025-04-28 11:00:00,164.2,164.24,162.27,162.27,2044.0,164.2,164.24,162.27,162.27,2044.0
2025-04-28 11:30:00,162.23,162.42,161.37,161.61,7710.0,162.23,162.42,161.37,161.61,7710.0
2025-04-28 12:00:00,161.53,161.57,160.72,160.75,7355.0,161.53,161.57,160.72,160.75,7355.0
2025-04-28 12:30:00,160.77,161.99,160.7,161.7,7825.0,160.77,161.99,160.7,161.7,7825.0
2025-04-28 13:00:00,161.87,161.87,160.94,161.62,5251.0,161.87,161.87,160.94,161.62,5251.0
2025-04-28 13:30:00,160.88,161.87,160.88,161.87,4324.0,160.88,161.87,160.88,161.87,4324.0
2025-04-28 14:00:00,162.08,162.32,161.97,162.32,2790.0,162.08,162.32,161.97,162.32,2790.0
2025-04-28 14:30:00,162.51,162.69,162.15,162.51,3300.0,162.51,162.69,162.15,162.51,3300.0
2025-04-28 15:00:00,162.43,163.2,162.42,163.02,3358.0,162.43,163.2,162.42,163.02,3358.0
2025-04-28 15:30:00,162.81,164.19,162.09,163.97,45815.0,162.81,164.19,162.09,163.97,45815.0
2025-04-29 09:30:00,163.98,165.27,162.7,162.83,7258.0,163.98,165.27,162.7,162.83,7258.0
2025-04-29 10:00:00,163.4,164.12,161.95,161.95,1660.0,163.4,164.12,161.95,161.95,1660.0
2025-04-29 10:30:00,162.37,163.4,162.36,162.99,5028.0,162.37,163.4,162.36,162.99,5028.0
2025-04-29 11:00:00,163.18,163.18,162.53,162.59,3466.0,163.18,163.18,162.53,162.59,3466.0
2025-04-29 11:30:00,162.61,163.23,161.98,163.18,21870.0,162.61,163.23,161.98,163.18,21870.0
2025-04-29 12:00:00,163.39,163.39,162.61,162.67,2938.0,163.39,163.39,162.61,162.67,2938.0
2025-04-29 12:30:00,162.7,163.62,162.67,163.0,4887.0,162.7,163.62,162.67,163.0,4887.0
2025-04-29 13:00:00,162.64,163.05,161.75,162.97,6749.0,162.64,163.05,161.75,162.97,6749.0
2025-04-29 13:30:00,163.0,164.47,162.94,164.36,18618.0,163.0,164.47,162.94,164.36,18618.0
2025-04-29 14:00:00,164.52,165.4,164.22,164.75,8248.0,164.52,165.4,164.22,164.75,8248.0
2025-04-29 14:30:00,164.74,164.93,164.24,164.24,2040.0,164.74,164.93,164.24,164.24,2040.0
2025-04-29 15:00:00,164.23,164.55,163.92,164.09,4859.0,164.23,164.55,163.92,164.09,4859.0
2025-04-29 15:30:00,163.86,164.27,162.86,163.03,58458.0,163.86,164.27,162.86,163.03,58458.0
2025-04-30 09:30:00,162.94,162.94,158.36,159.09,6617.0,162.94,162.94,158.36,159.09,6617.0
2025-04-30 10:00:00,158.99,160.55,158.98,159.99,14336.0,158.99,160.55,158.98,159.99,14336.0
2025-04-30 10:30:00,159.97,160.52,158.36,158.79,13236.0,159.97,160.52,158.36,158.79,13236.0
2025-04-30 11:00:00,159.09,160.47,158.84,160.24,4700.0,159.09,160.47,158.84,160.24,4700.0
2025-04-30 11:30:00,160.4,160.83,160.05,160.3,3758.0,160.4,160.83,160.05,160.3,3758.0
2025-04-30 12:00:00,160.38,161.29,159.34,159.57,3190.0,160.38,161.29,159.34,159.57,3190.0
2025-04-30 12:30:00,159.49,160.58,159.39,160.04,3878.0,159.49,160.58,159.39,160.04,3878.0
2025-04-30 13:00:00,160.28,160.51,159.63,160.34,3060.0,160.28,160.51,159.63,160.34,3060.0
2025-04-30 13:30:00,160.42,160.68,159.88,159.98,2925.0,160.42,160.68,159.88,159.98,2925.0
2025-04-30 14:00:00,159.89,160.56,159.42,159.42,10764.0,159.89,160.56,159.42,159.42,10764.0
2025-04-30 14:30:00,159.78,160.1,159.5,159.5,4800.0,159.78,160.1,159.5,159.5,4800.0
2025-04-30 15:00:00,159.7,160.05,159.66,160.05,4230.0,159.7,160.05,159.66,160.05,4230.0
2025-04-30 15:30:00,160.03,161.58,159.33,160.9,36082.0,160.03,161.58,159.33,160.9,36082.0
2025-05-01 09:30:00,163.54,163.54,160.71,161.31,23295.0,163.54,163.54,160.71,161.31,23295.0
2025-05-01 10:00:00,161.62,164.42,160.79,164.42,50597.0,161.62,164.42,160.79,164.42,50597.0
2025-05-01 10:30:00,164.13,164.46,163.57,164.18,5630.0,164.13,164.46,163.57,164.18,5630.0
2025-05-01 11:00:00,164.3,164.53,163.64,163.96,12557.0,164.3,164.53,163.64,163.96,12557.0
2025-05-01 11:30:00,163.86,164.31,163.08,163.41,7623.0,163.86,164.31,163.08,163.41,7623.0
2025-05-01 12:00:00,163.37,165.43,163.37,163.66,11217.0,163.37,165.43,163.37,163.66,11217.0
2025-05-01 12:30:00,164.04,164.31,163.59,163.6,3500.0,164.04,164.31,163.59,163.6,3500.0
2025-05-01 13:00:00,163.78,164.53,163.57,163.62,3400.0,163.78,164.53,163.57,163.62,3400.0
2025-05-01 13:30:00,164.01,164.01,163.48,163.72,2805.0,164.01,164.01,163.48,163.72,2805.0
2025-05-01 14:00:00,163.96,164.81,163.96,164.81,4169.0,163.96,164.81,163.96,164.81,4169.0
2025-05-01 14:30:00,164.76,164.91,164.38,164.61,5199.0,164.76,164.91,164.38,164.61,5199.0
2025-05-01 15:00:00,164.56,165.36,164.21,165.34,4580.0,164.56,165.36,164.21,165.34,4580.0
2025-05-01 15:30:00,165.37,165.83,163.37,163.62,31960.0,165.37,165.83,163.37,163.62,31960.0
2025-05-02 09:30:00,165.33,168.02,165.33,166.56,8727.0,165.33,168.02,165.33,166.56,8727.0
2025-05-02 10:00:00,166.33,166.5,164.81,166.49,7734.0,166.33,166.5,164.81,166.49,7734.0
2025-05-02 10:30:00,166.38,167.0,166.01,166.45,11847.0,166.38,167.0,166.01,166.45,11847.0
2025-05-02 11:00:00,166.49,166.96,165.13,165.43,17470.0,166.49,166.96,165.13,165.43,17470.0
2025-05-02 11:30:00,165.43,167.66,165.25,167.54,13753.0,165.43,167.66,165.25,167.54,13753.0
2025-05-02 12:00:00,167.46,168.0,166.71,167.21,14508.0,167.46,168.0,166.71,167.21,14508.0
2025-05-02 12:30:00,167.34,168.62,166.89,168.12,11757.0,167.34,168.62,166.89,168.12,11757.0
2025-05-02 13:00:00,168.17,168.28,166.63,166.87,16711.0,168.17,168.28,166.63,166.87,16711.0
2025-05-02 13:30:00,166.88,167.47,166.71,167.34,12765.0,166.88,167.47,166.71,167.34,12765.0
2025-05-02 14:00:00,167.53,167.54,166.94,167.29,29688.0,167.53,167.54,166.94,167.29,29688.0
2025-05-02 14:30:00,167.29,167.59,166.0,166.47,13276.0,167.29,167.59,166.0,166.47,13276.0
2025-05-02 15:00:00,166.31,166.49,165.44,166.06,20826.0,166.31,166.49,165.44,166.06,20826.0
2025-05-02 15:30:00,166.06,166.92,165.98,166.23,64557.0,166.06,166.92,165.98,166.23,64557.0
2025-05-05 09:30:00,164.07,164.07,160.01,160.46,39932.0,164.07,164.07,160.01,160.46,39932.0
2025-05-05 10:00:00,160.45,163.19,160.32,162.08,27188.0,160.45,163.19,160.32,162.08,27188.0
2025-05-05 10:30:00,161.9,163.09,161.56,162.54,13762.0,161.9,163.09,161.56,162.54,13762.0
2025-05-05 11:00:00,162.54,162.9,162.01,162.81,9245.0,162.54,162.9,162.01,162.81,9245.0
2025-05-05 11:30:00,163.0,163.0,161.75,162.18,8328.0,163.0,163.0,161.75,162.18,8328.0
2025-05-05 12:00:00,162.35,162.98,162.13,162.98,10838.0,162.35,162.98,162.13,162.98,10838.0
2025-05-05 12:30:00,162.77,163.12,162.39,162.4,7250.0,162.77,163.12,162.39,162.4,7250.0
2025-05-05 13:00:00,162.14,162.4,161.77,162.13,3108.0,162.14,162.4,161.77,162.13,3108.0
2025-05-05 13:30:00,162.3,163.02,162.24,162.96,11109.0,162.3,163.02,162.24,162.96,11109.0
2025-05-05 14:00:00,162.85,162.93,162.53,162.84,5031.0,162.85,162.93,162.53,162.84,5031.0
2025-05-05 14:30:00,162.84,163.04,162.32,162.32,8418.0,162.84,163.04,162.32,162.32,8418.0
2025-05-05 15:00:00,162.23,163.38,162.07,163.37,8501.0,162.23,163.38,162.07,163.37,8501.0
2025-05-05 15:30:00,163.37,163.77,162.63,162.63,79196.0,163.37,163.77,162.63,162.63,79196.0
2025-05-06 09:30:00,162.48,162.48,159.41,160.08,17082.0,162.48,162.48,159.41,160.08,17082.0
2025-05-06 10:00:00,160.16,161.66,159.77,161.56,36664.0,160.16,161.66,159.77,161.56,36664.0
2025-05-06 10:30:00,162.03,162.47,161.47,161.92,18075.0,162.03,162.47,161.47,161.92,18075.0
2025-05-06 11:00:00,162.19,162.85,161.97,162.75,13636.0,162.19,162.85,161.97,162.75,13636.0
2025-05-06 11:30:00,162.76,162.76,161.55,161.66,13417.0,162.76,162.76,161.55,161.66,13417.0
2025-05-06 12:00:00,161.38,162.85,161.38,162.36,11841.0,161.38,162.85,161.38,162.36,11841.0
2025-05-06 12:30:00,162.22,162.46,161.42,161.47,14256.0,162.22,162.46,161.42,161.47,14256.0
2025-05-06 13:00:00,161.66,162.42,160.22,160.73,18761.0,161.66,162.42,160.22,160.73,18761.0
2025-05-06 13:30:00,160.72,160.72,159.42,160.08,26267.0,160.72,160.72,159.42,160.08,26267.0
2025-05-06 14:00:00,160.27,161.61,159.85,161.28,29768.0,160.27,161.61,159.85,161.28,29768.0
2025-05-06 14:30:00,161.28,163.39,161.28,162.27,96705.0,161.28,163.39,161.28,162.27,96705.0
2025-05-06 15:00:00,161.98,162.57,160.79,161.75,48735.0,161.98,162.57,160.79,161.75,48735.0
2025-05-06 15:30:00,161.75,161.92,160.41,160.67,96856.0,161.75,161.92,160.41,160.67,96856.0
2025-05-07 09:30:00,146.96,150.73,142.8,149.8,188220.0,146.96,150.73,142.8,149.8,188220.0
2025-05-07 10:00:00,149.81,150.27,147.27,148.31,128518.0,149.81,150.27,147.27,148.31,128518.0
2025-05-07 10:30:00,147.91,150.1,147.34,149.98,76742.0,147.91,150.1,147.34,149.98,76742.0
2025-05-07 11:00:00,149.89,150.38,148.68,148.89,39282.0,149.89,150.38,148.68,148.89,39282.0
2025-05-07 11:30:00,148.89,149.71,148.46,149.59,23985.0,148.89,149.71,148.46,149.59,23985.0
2025-05-07 12:00:00,149.39,150.2,148.74,148.75,53683.0,149.39,150.2,148.74,148.75,53683.0
2025-05-07 12:30:00,149.26,150.14,149.1,149.52,20463.0,149.26,150.14,149.1,149.52,20463.0
2025-05-07 13:00:00,149.52,153.23,149.25,153.05,54264.0,149.52,153.23,149.25,153.05,54264.0
2025-05-07 13:30:00,153.17,153.58,151.55,152.24,50805.0,153.17,153.58,151.55,152.24,50805.0
2025-05-07 14:00:00,151.96,153.16,150.42,151.77,50270.0,151.96,153.16,150.42,151.77,50270.0
2025-05-07 14:30:00,151.88,153.63,151.22,153.61,70822.0,151.88,153.63,151.22,153.61,70822.0
2025-05-07 15:00:00,153.35,154.0,151.03,151.07,83871.0,153.35,154.0,151.03,151.07,83871.0
2025-05-07 15:30:00,151.0,153.12,149.97,150.13,153416.0,151.0,153.12,149.97,150.13,153416.0
2025-05-08 09:30:00,152.78,155.34,152.01,155.11,42281.0,152.78,155.34,152.01,155.11,42281.0
2025-05-08 10:00:00,155.11,155.5,152.99,154.52,55562.0,155.11,155.5,152.99,154.52,55562.0
2025-05-08 10:30:00,154.69,155.13,153.73,154.55,39046.0,154.69,155.13,153.73,154.55,39046.0
2025-05-08 11:00:00,154.55,155.36,154.08,155.06,18672.0,154.55,155.36,154.08,155.06,18672.0
2025-05-08 11:30:00,155.05,157.89,154.76,157.68,35608.0,155.05,157.89,154.76,157.68,35608.0
2025-05-08 12:00:00,157.6,158.7,157.35,157.68,34482.0,157.6,158.7,157.35,157.68,34482.0
2025-05-08 12:30:00,157.5,158.78,157.13,157.84,27792.0,157.5,158.78,157.13,157.84,27792.0
2025-05-08 13:00:00,157.66,157.66,157.0,157.12,20837.0,157.66,157.66,157.0,157.12,20837.0
2025-05-08 13:30:00,157.27,157.77,156.25,157.19,24200.0,157.27,157.77,156.25,157.19,24200.0
2025-05-08 14:00:00,156.92,157.47,156.11,156.12,30896.0,156.92,157.47,156.11,156.12,30896.0
2025-05-08 14:30:00,156.21,156.7,154.59,154.83,13791.0,156.21,156.7,154.59,154.83,13791.0
2025-05-08 15:00:00,154.94,155.37,154.69,155.22,18020.0,154.94,155.37,154.69,155.22,18020.0
2025-05-08 15:30:00,155.25,155.82,153.51,153.62,65260.0,155.25,155.82,153.51,153.62,65260.0
2025-05-09 09:30:00,154.78,156.62,154.46,156.62,19888.0,154.78,156.62,154.46,156.62,19888.0
2025-05-09 10:00:00,156.48,157.75,156.22,156.9,322078.0,156.48,157.75,156.22,156.9,322078.0
2025-05-09 10:30:00,156.82,158.36,156.48,158.32,65712.0,156.82,158.36,156.48,158.32,65712.0
2025-05-09 11:00:00,158.33,159.18,157.56,158.1,19718.0,158.33,159.18,157.56,158.1,19718.0
2025-05-09 11:30:00,158.09,159.09,157.93,158.99,13060.0,158.09,159.09,157.93,158.99,13060.0
2025-05-09 12:00:00,158.99,158.99,157.93,158.33,23008.0,158.99,158.99,157.93,158.33,23008.0
2025-05-09 12:30:00,158.21,158.57,158.1,158.11,9324.0,158.21,158.57,158.1,158.11,9324.0
2025-05-09 13:00:00,158.11,158.62,157.93,158.27,13456.0,158.11,158.62,157.93,158.27,13456.0
2025-05-09 13:30:00,158.31,158.97,158.19,158.69,47371.0,158.31,158.97,158.19,158.69,47371.0
2025-05-09 14:00:00,158.69,158.73,156.04,156.63,142612.0,158.69,158.73,156.04,156.63,142612.0
2025-05-09 14:30:00,156.59,157.36,156.31,156.41,53487.0,156.59,157.36,156.31,156.41,53487.0
2025-05-09 15:00:00,156.45,156.75,155.25,156.2,114840.0,156.45,156.75,155.25,156.2,114840.0
2025-05-09 15:30:00,156.0,157.4,155.32,156.62,214169.0,156.0,157.4,155.32,156.62,214169.0
2025-05-12 09:30:00,162.41,164.48,161.72,163.54,57066.0,162.41,164.48,161.72,163.54,57066.0
2025-05-12 10:00:00,163.47,165.28,162.51,163.0,19821.0,163.47,165.28,162.51,163.0,19821.0
2025-05-12 10:30:00,162.51,164.2,162.0,163.78,11513.0,162.51,164.2,162.0,163.78,11513.0
2025-05-12 11:00:00,163.65,164.53,163.12,164.45,9139.0,163.65,164.53,163.12,164.45,9139.0
2025-05-12 11:30:00,164.52,164.52,163.22,163.22,8633.0,164.52,164.52,163.22,163.22,8633.0
2025-05-12 12:00:00,163.41,164.95,163.27,164.23,24449.0,163.41,164.95,163.27,164.23,24449.0
2025-05-12 12:30:00,164.28,164.28,163.24,163.61,12955.0,164.28,164.28,163.24,163.61,12955.0
2025-05-12 13:00:00,163.61,163.93,162.47,162.88,13356.0,163.61,163.93,162.47,162.88,13356.0
2025-05-12 13:30:00,162.87,163.19,162.61,162.84,11070.0,162.87,163.19,162.61,162.84,11070.0
2025-05-12 14:00:00,162.87,163.01,162.43,162.8,10184.0,162.87,163.01,162.43,162.8,10184.0
2025-05-12 14:30:00,162.77,162.93,162.39,162.51,13609.0,162.77,162.93,162.39,162.51,13609.0
2025-05-12 15:00:00,162.48,162.89,162.48,162.63,6714.0,162.48,162.89,162.48,162.63,6714.0
2025-05-12 15:30:00,162.52,164.27,162.51,163.7,57222.0,162.52,164.27,162.51,163.7,57222.0
2025-05-13 09:30:00,163.9,164.58,162.65,163.69,9048.0,163.9,164.58,162.65,163.69,9048.0
2025-05-13 10:00:00,164.08,165.27,163.67,164.38,31637.0,164.08,165.27,163.67,164.38,31637.0
2025-05-13 10:30:00,163.96,164.07,162.72,163.42,10784.0,163.96,164.07,162.72,163.42,10784.0
2025-05-13 11:00:00,163.45,164.16,163.11,164.14,13659.0,163.45,164.16,163.11,164.14,13659.0
2025-05-13 11:30:00,164.39,164.39,163.4,164.0,20672.0,164.39,164.39,163.4,164.0,20672.0
2025-05-13 12:00:00,163.72,163.72,162.93,163.53,8257.0,163.72,163.72,162.93,163.53,8257.0
2025-05-13 12:30:00,163.63,164.01,163.28,164.0,11943.0,163.63,164.01,163.28,164.0,11943.0
2025-05-13 13:00:00,163.84,163.93,163.23,163.69,8051.0,163.84,163.93,163.23,163.69,8051.0
2025-05-13 13:30:00,164.0,164.0,163.3,163.77,9009.0,164.0,164.0,163.3,163.77,9009.0
2025-05-13 14:00:00,163.77,164.0,163.58,163.73,14870.0,163.77,164.0,163.58,163.73,14870.0
2025-05-13 14:30:00,163.73,163.81,163.3,163.3,18252.0,163.73,163.81,163.3,163.3,18252.0
2025-05-13 15:00:00,163.34,163.34,162.06,162.29,23605.0,163.34,163.34,162.06,162.29,23605.0
2025-05-13 15:30:00,162.39,162.75,161.37,161.54,54740.0,162.39,162.75,161.37,161.54,54740.0
2025-05-14 09:30:00,160.8,161.33,156.51,156.78,32136.0,160.8,161.33,156.51,156.78,32136.0
2025-05-14 10:00:00,156.78,156.94,153.44,154.16,67080.0,156.78,156.94,153.44,154.16,67080.0
2025-05-14 10:30:00,154.17,155.42,152.58,154.97,54187.0,154.17,155.42,152.58,154.97,54187.0
2025-05-14 11:00:00,154.97,155.57,154.02,154.46,37039.0,154.97,155.57,154.02,154.46,37039.0
2025-05-14 11:30:00,154.63,154.95,153.52,153.77,36637.0,154.63,154.95,153.52,153.77,36637.0
2025-05-14 12:00:00,153.77,153.97,152.88,152.97,23943.0,153.77,153.97,152.88,152.97,23943.0
2025-05-14 12:30:00,153.02,154.77,153.02,154.28,20326.0,153.02,154.77,153.02,154.28,20326.0
2025-05-14 13:00:00,154.28,154.95,154.01,154.86,17353.0,154.28,154.95,154.01,154.86,17353.0
2025-05-14 13:30:00,154.86,155.06,153.99,154.44,18534.0,154.86,155.06,153.99,154.44,18534.0
2025-05-14 14:00:00,154.61,154.94,154.05,154.21,11427.0,154.61,154.94,154.05,154.21,11427.0
2025-05-14 14:30:00,154.21,154.38,153.17,153.22,22283.0,154.21,154.38,153.17,153.22,22283.0
2025-05-14 15:00:00,153.37,153.37,151.36,151.75,53565.0,153.37,153.37,151.36,151.75,53565.0
2025-05-14 15:30:00,151.73,153.48,151.13,153.13,131584.0,151.73,153.48,151.13,153.13,131584.0
2025-05-15 09:30:00,152.41,154.88,151.39,154.21,18345.0,152.41,154.88,151.39,154.21,18345.0
2025-05-15 10:00:00,154.31,155.17,153.68,154.03,16435.0,154.31,155.17,153.68,154.03,16435.0
2025-05-15 10:30:00,154.01,154.04,152.59,153.1,26415.0,154.01,154.04,152.59,153.1,26415.0
2025-05-15 11:00:00,153.44,154.13,152.92,153.19,17590.0,153.44,154.13,152.92,153.19,17590.0
2025-05-15 11:30:00,153.0,153.47,152.78,153.11,12327.0,153.0,153.47,152.78,153.11,12327.0
2025-05-15 12:00:00,153.1,153.36,152.56,152.59,9115.0,153.1,153.36,152.56,152.59,9115.0
2025-05-15 12:30:00,152.85,154.07,152.85,154.07,15398.0,152.85,154.07,152.85,154.07,15398.0
2025-05-15 13:00:00,154.06,154.74,154.06,154.56,10443.0,154.06,154.74,154.06,154.56,10443.0
2025-05-15 13:30:00,154.47,154.47,153.69,154.11,10238.0,154.47,154.47,153.69,154.11,10238.0
2025-05-15 14:00:00,154.24,154.59,153.63,153.99,10450.0,154.24,154.59,153.63,153.99,10450.0
2025-05-15 14:30:00,153.85,154.21,153.73,153.81,11704.0,153.85,154.21,153.73,153.81,11704.0
2025-05-15 15:00:00,153.91,154.54,153.91,154.13,44065.0,153.91,154.54,153.91,154.13,44065.0
2025-05-15 15:30:00,154.2,154.82,154.06,154.43,83070.0,154.2,154.82,154.06,154.43,83070.0
2025-05-16 09:30:00,154.63,156.14,154.22,155.21,6525.0,154.63,156.14,154.22,155.21,6525.0
2025-05-16 10:00:00,155.05,155.05,153.74,153.77,18342.0,155.05,155.05,153.74,153.77,18342.0
2025-05-16 10:30:00,153.74,154.08,152.97,153.51,5582.0,153.74,154.08,152.97,153.51,5582.0
2025-05-16 11:00:00,153.53,153.97,153.17,153.42,18848.0,153.53,153.97,153.17,153.42,18848.0
2025-05-16 11:30:00,153.65,154.47,153.46,154.43,6535.0,153.65,154.47,153.46,154.43,6535.0
2025-05-16 12:00:00,154.42,154.48,153.83,154.18,11582.0,154.42,154.48,153.83,154.18,11582.0
2025-05-16 12:30:00,154.18,154.75,154.12,154.74,4498.0,154.18,154.75,154.12,154.74,4498.0
2025-05-16 13:00:00,154.75,155.15,154.7,155.06,7999.0,154.75,155.15,154.7,155.06,7999.0
2025-05-16 13:30:00,155.07,155.15,154.47,155.01,8647.0,155.07,155.15,154.47,155.01,8647.0
2025-05-16 14:00:00,155.02,155.14,154.41,154.63,12981.0,155.02,155.14,154.41,154.63,12981.0
2025-05-16 14:30:00,154.66,154.93,154.51,154.54,8954.0,154.66,154.93,154.51,154.54,8954.0
2025-05-16 15:00:00,154.61,154.94,154.34,154.5,23980.0,154.61,154.94,154.34,154.5,23980.0
2025-05-16 15:30:00,154.5,155.66,154.22,155.45,88564.0,154.5,155.66,154.22,155.45,88564.0
2025-05-19 09:30:00,152.84,154.6,152.84,154.03,51329.0,152.84,154.6,152.84,154.03,51329.0
2025-05-19 10:00:00,153.94,154.61,153.89,153.93,21568.0,153.94,154.61,153.89,153.93,21568.0
2025-05-19 10:30:00,153.86,154.31,153.67,153.71,34774.0,153.86,154.31,153.67,153.71,34774.0
2025-05-19 11:00:00,153.8,153.9,153.48,153.48,1900.0,153.8,153.9,153.48,153.48,1900.0
2025-05-19 11:30:00,153.5,153.78,153.5,153.69,1504.0,153.5,153.78,153.5,153.69,1504.0
2025-05-19 12:00:00,153.74,153.83,153.21,153.72,7702.0,153.74,153.83,153.21,153.72,7702.0
2025-05-19 12:30:00,153.46,154.0,153.46,153.84,3055.0,153.46,154.0,153.46,153.84,3055.0
2025-05-19 13:00:00,153.92,154.26,153.91,154.13,22065.0,153.92,154.26,153.91,154.13,22065.0
2025-05-19 13:30:00,154.15,154.18,153.75,153.88,8576.0,154.15,154.18,153.75,153.88,8576.0
2025-05-19 14:00:00,153.88,154.27,153.82,154.27,16730.0,153.88,154.27,153.82,154.27,16730.0
2025-05-19 14:30:00,154.05,154.43,153.99,154.43,8803.0,154.05,154.43,153.99,154.43,8803.0
2025-05-19 15:00:00,154.36,154.63,154.05,154.37,10417.0,154.36,154.63,154.05,154.37,10417.0
2025-05-19 15:30:00,154.5,155.2,154.47,155.03,51377.0,154.5,155.2,154.47,155.03,51377.0
2025-05-20 09:30:00,155.09,155.13,153.67,154.11,8361.0,155.09,155.13,153.67,154.11,8361.0
2025-05-20 10:00:00,154.11,154.88,154.09,154.72,8740.0,154.11,154.88,154.09,154.72,8740.0
2025-05-20 10:30:00,154.33,155.08,154.26,154.96,20750.0,154.33,155.08,154.26,154.96,20750.0
2025-05-20 11:00:00,154.88,155.37,154.71,155.37,10110.0,154.88,155.37,154.71,155.37,10110.0
2025-05-20 11:30:00,155.37,155.66,154.82,155.17,43221.0,155.37,155.66,154.82,155.17,43221.0
2025-05-20 12:00:00,155.16,155.19,154.9,154.97,18263.0,155.16,155.19,154.9,154.97,18263.0
2025-05-20 12:30:00,154.97,155.34,154.94,155.12,13732.0,154.97,155.34,154.94,155.12,13732.0
2025-05-20 13:00:00,155.13,155.99,155.12,155.78,8437.0,155.13,155.99,155.12,155.78,8437.0
2025-05-20 13:30:00,155.78,156.33,155.59,156.03,25524.0,155.78,156.33,155.59,156.03,25524.0
2025-05-20 14:00:00,156.03,156.41,155.5,155.5,17723.0,156.03,156.41,155.5,155.5,17723.0
2025-05-20 14:30:00,155.43,155.72,155.24,155.52,11704.0,155.43,155.72,155.24,155.52,11704.0
2025-05-20 15:00:00,155.46,155.65,155.19,155.36,22528.0,155.46,155.65,155.19,155.36,22528.0
2025-05-20 15:30:00,155.46,156.31,155.44,156.12,44748.0,155.46,156.31,155.44,156.12,44748.0
2025-05-21 09:30:00,154.9,155.6,154.53,154.92,11078.0,154.9,155.6,154.53,154.92,11078.0
2025-05-21 10:00:00,154.81,155.0,153.11,153.17,42398.0,154.81,155.0,153.11,153.17,42398.0
2025-05-21 10:30:00,153.16,153.4,152.51,153.32,16402.0,153.16,153.4,152.51,153.32,16402.0
2025-05-21 11:00:00,153.32,153.32,152.48,152.72,14164.0,153.32,153.32,152.48,152.72,14164.0
2025-05-21 11:30:00,152.77,153.05,152.18,152.6,13519.0,152.77,153.05,152.18,152.6,13519.0
2025-05-21 12:00:00,152.6,153.32,152.5,153.02,19492.0,152.6,153.32,152.5,153.02,19492.0
2025-05-21 12:30:00,153.12,153.24,152.76,152.84,12171.0,153.12,153.24,152.76,152.84,12171.0
2025-05-21 13:00:00,152.84,153.02,150.7,150.87,17623.0,152.84,153.02,150.7,150.87,17623.0
2025-05-21 13:30:00,150.63,152.11,150.63,151.37,16566.0,150.63,152.11,150.63,151.37,16566.0
2025-05-21 14:00:00,151.54,151.55,150.65,150.75,14720.0,151.54,151.55,150.65,150.75,14720.0
2025-05-21 14:30:00,150.77,151.11,150.41,150.56,44880.0,150.77,151.11,150.41,150.56,44880.0
2025-05-21 15:00:00,150.44,150.6,148.59,148.72,77173.0,150.44,150.6,148.59,148.72,77173.0
2025-05-21 15:30:00,148.72,150.04,148.71,149.29,91592.0,148.72,150.04,148.71,149.29,91592.0
2025-05-22 09:30:00,150.24,150.3,147.65,149.37,28661.0,150.24,150.3,147.65,149.37,28661.0
2025-05-22 10:00:00,149.35,150.48,149.19,149.72,17162.0,149.35,150.48,149.19,149.72,17162.0
2025-05-22 10:30:00,149.93,149.93,148.41,149.11,14945.0,149.93,149.93,148.41,149.11,14945.0
2025-05-22 11:00:00,149.05,149.28,148.52,148.87,12104.0,149.05,149.28,148.52,148.87,12104.0
2025-05-22 11:30:00,148.85,149.4,148.83,149.1,7301.0,148.85,149.4,148.83,149.1,7301.0
2025-05-22 12:00:00,149.24,149.55,148.93,149.0,3000.0,149.24,149.55,148.93,149.0,3000.0
2025-05-22 12:30:00,149.0,149.34,148.98,149.3,21267.0,149.0,149.34,148.98,149.3,21267.0
2025-05-22 13:00:00,149.31,150.06,149.18,149.92,5685.0,149.31,150.06,149.18,149.92,5685.0
2025-05-22 13:30:00,149.82,151.0,149.8,150.15,22592.0,149.82,151.0,149.8,150.15,22592.0
2025-05-22 14:00:00,150.31,150.69,149.97,150.46,9118.0,150.31,150.69,149.97,150.46,9118.0
2025-05-22 14:30:00,150.3,150.45,149.99,150.2,14920.0,150.3,150.45,149.99,150.2,14920.0
2025-05-22 15:00:00,150.12,150.4,150.0,150.29,14893.0,150.12,150.4,150.0,150.29,14893.0
2025-05-22 15:30:00,150.15,150.62,149.66,149.92,67663.0,150.15,150.62,149.66,149.92,67663.0
2025-05-23 09:30:00,148.5,149.35,146.98,148.56,11041.0,148.5,149.35,146.98,148.56,11041.0
2025-05-23 10:00:00,148.56,148.98,148.1,148.39,5464.0,148.56,148.98,148.1,148.39,5464.0
2025-05-23 10:30:00,148.47,149.2,148.31,148.5,7944.0,148.47,149.2,148.31,148.5,7944.0
2025-05-23 11:00:00,148.5,149.19,148.5,148.96,3854.0,148.5,149.19,148.5,148.96,3854.0
2025-05-23 11:30:00,149.17,149.54,148.71,148.72,17230.0,149.17,149.54,148.71,148.72,17230.0
2025-05-23 12:00:00,148.71,148.94,148.37,148.83,1500.0,148.71,148.94,148.37,148.83,1500.0
2025-05-23 12:30:00,148.58,148.93,148.46,148.73,1655.0,148.58,148.93,148.46,148.73,1655.0
2025-05-23 13:00:00,148.72,149.96,148.64,149.96,6971.0,148.72,149.96,148.64,149.96,6971.0
2025-05-23 13:30:00,149.59,150.04,149.36,149.87,4856.0,149.59,150.04,149.36,149.87,4856.0
2025-05-23 14:00:00,150.1,150.68,149.55,149.92,3765.0,150.1,150.68,149.55,149.92,3765.0
2025-05-23 14:30:00,150.03,150.25,149.9,149.9,4419.0,150.03,150.25,149.9,149.9,4419.0
2025-05-23 15:00:00,149.98,150.21,149.69,150.08,5648.0,149.98,150.21,149.69,150.08,5648.0
2025-05-23 15:30:00,150.09,150.88,150.03,150.13,36924.0,150.09,150.88,150.03,150.13,36924.0
2025-05-27 09:30:00,152.12,154.9,150.78,154.19,30765.0,152.12,154.9,150.78,154.19,30765.0
2025-05-27 10:00:00,154.06,155.04,153.65,154.88,6180.0,154.06,155.04,153.65,154.88,6180.0
2025-05-27 10:30:00,154.88,154.88,154.04,154.5,6765.0,154.88,154.88,154.04,154.5,6765.0
2025-05-27 11:00:00,154.52,155.51,154.51,155.22,10274.0,154.52,155.51,154.51,155.22,10274.0
2025-05-27 11:30:00,155.22,155.71,154.97,155.4,19300.0,155.22,155.71,154.97,155.4,19300.0
2025-05-27 12:00:00,155.4,155.4,154.85,154.97,6988.0,155.4,155.4,154.85,154.97,6988.0
2025-05-27 12:30:00,155.16,156.26,155.09,155.98,12093.0,155.16,156.26,155.09,155.98,12093.0
2025-05-27 13:00:00,155.96,156.08,155.25,155.34,5551.0,155.96,156.08,155.25,155.34,5551.0
2025-05-27 13:30:00,155.31,155.89,155.22,155.81,7000.0,155.31,155.89,155.22,155.81,7000.0
2025-05-27 14:00:00,155.73,155.77,155.41,155.46,6300.0,155.73,155.77,155.41,155.46,6300.0
2025-05-27 14:30:00,155.54,155.81,155.43,155.58,4042.0,155.54,155.81,155.43,155.58,4042.0
2025-05-27 15:00:00,155.65,156.14,155.56,156.13,48509.0,155.65,156.14,155.56,156.13,48509.0
2025-05-27 15:30:00,156.12,157.82,155.98,157.2,136447.0,156.12,157.82,155.98,157.2,136447.0
2025-05-28 09:30:00,156.94,156.94,155.23,155.47,13773.0,156.94,156.94,155.23,155.47,13773.0
2025-05-28 10:00:00,155.24,156.6,155.24,155.93,35284.0,155.24,156.6,155.24,155.93,35284.0
2025-05-28 10:30:00,155.7,155.96,154.98,155.93,5999.0,155.7,155.96,154.98,155.93,5999.0
2025-05-28 11:00:00,156.05,156.68,155.87,156.29,13248.0,156.05,156.68,155.87,156.29,13248.0
2025-05-28 11:30:00,156.41,156.62,156.18,156.44,6010.0,156.41,156.62,156.18,156.44,6010.0
2025-05-28 12:00:00,156.55,157.06,156.42,156.71,3576.0,156.55,157.06,156.42,156.71,3576.0
2025-05-28 12:30:00,156.75,156.85,155.63,155.88,24370.0,156.75,156.85,155.63,155.88,24370.0
2025-05-28 13:00:00,155.9,156.55,155.89,156.21,7521.0,155.9,156.55,155.89,156.21,7521.0
2025-05-28 13:30:00,156.21,156.3,155.89,155.93,6401.0,156.21,156.3,155.89,155.93,6401.0
2025-05-28 14:00:00,155.82,156.21,155.72,156.03,7575.0,155.82,156.21,155.72,156.03,7575.0
2025-05-28 14:30:00,156.16,156.38,155.4,156.01,16071.0,156.16,156.38,155.4,156.01,16071.0
2025-05-28 15:00:00,155.99,156.66,155.91,156.5,12550.0,155.99,156.66,155.91,156.5,12550.0
2025-05-28 15:30:00,156.49,157.01,155.0,155.09,139119.0,156.49,157.01,155.0,155.09,139119.0
2025-05-29 09:30:00,155.97,155.97,153.15,154.81,40742.0,155.97,155.97,153.15,154.81,40742.0
2025-05-29 10:00:00,155.15,155.6,154.5,154.89,40533.0,155.15,155.6,154.5,154.89,40533.0
2025-05-29 10:30:00,154.91,155.38,154.63,155.38,17606.0,154.91,155.38,154.63,155.38,17606.0
2025-05-29 11:00:00,155.3,155.3,154.37,155.16,23186.0,155.3,155.3,154.37,155.16,23186.0
2025-05-29 11:30:00,155.14,155.14,152.78,152.78,18384.0,155.14,155.14,152.78,152.78,18384.0
2025-05-29 12:00:00,152.48,154.51,152.41,154.22,6464.0,152.48,154.51,152.41,154.22,6464.0
2025-05-29 12:30:00,154.1,154.44,153.9,154.3,7083.0,154.1,154.44,153.9,154.3,7083.0
2025-05-29 13:00:00,154.09,154.63,153.87,154.2,32560.0,154.09,154.63,153.87,154.2,32560.0
2025-05-29 13:30:00,154.06,154.5,153.38,153.69,11416.0,154.06,154.5,153.38,153.69,11416.0
2025-05-29 14:00:00,153.94,154.26,153.79,153.86,15837.0,153.94,154.26,153.79,153.86,15837.0
2025-05-29 14:30:00,153.86,154.64,153.86,154.29,16636.0,153.86,154.64,153.86,154.29,16636.0
2025-05-29 15:00:00,154.5,155.68,154.5,155.58,26852.0,154.5,155.68,154.5,155.58,26852.0
2025-05-29 15:30:00,155.51,157.21,155.51,157.12,123465.0,155.51,157.21,155.51,157.12,123465.0
2025-05-30 09:30:00,155.6,157.36,154.37,156.58,17047.0,155.6,157.36,154.37,156.58,17047.0
2025-05-30 10:00:00,156.91,158.69,156.88,158.55,25190.0,156.91,158.69,156.88,158.55,25190.0
2025-05-30 10:30:00,158.72,159.5,158.6,159.31,37946.0,158.72,159.5,158.6,159.31,37946.0
2025-05-30 11:00:00,159.48,160.34,159.33,160.34,28625.0,159.48,160.34,159.33,160.34,28625.0
2025-05-30 11:30:00,160.15,160.32,159.31,159.95,24562.0,160.15,160.32,159.31,159.95,24562.0
2025-05-30 12:00:00,160.0,160.02,159.5,159.71,42098.0,160.0,160.02,159.5,159.71,42098.0
2025-05-30 12:30:00,159.61,160.09,159.1,159.66,104615.0,159.61,160.09,159.1,159.66,104615.0
2025-05-30 13:00:00,159.68,160.66,159.67,160.59,16339.0,159.68,160.66,159.67,160.59,16339.0
2025-05-30 13:30:00,160.73,161.52,160.7,161.24,14994.0,160.73,161.52,160.7,161.24,14994.0
2025-05-30 14:00:00,161.25,162.1,161.25,161.71,18858.0,161.25,162.1,161.25,161.71,18858.0
2025-05-30 14:30:00,161.73,161.95,161.02,161.41,18878.0,161.73,161.95,161.02,161.41,18878.0
2025-05-30 15:00:00,161.29,161.77,161.23,161.74,19085.0,161.29,161.77,161.23,161.74,19085.0
2025-05-30 15:30:00,161.67,163.08,161.24,162.56,162020.0,161.67,163.08,161.24,162.56,162020.0
2025-06-02 09:30:00,161.23,162.41,159.91,159.92,26120.0,161.23,162.41,159.91,159.92,26120.0
2025-06-02 10:00:00,159.79,163.64,159.75,163.28,35141.0,159.79,163.64,159.75,163.28,35141.0
2025-06-02 10:30:00,163.46,164.09,163.27,163.36,11356.0,163.46,164.09,163.27,163.36,11356.0
2025-06-02 11:00:00,163.36,164.77,163.14,163.46,33098.0,163.36,164.77,163.14,163.46,33098.0
2025-06-02 11:30:00,163.53,165.0,163.23,164.7,17983.0,163.53,165.0,163.23,164.7,17983.0
2025-06-02 12:00:00,164.16,164.68,164.05,164.42,25476.0,164.16,164.68,164.05,164.42,25476.0
2025-06-02 12:30:00,164.42,164.89,164.41,164.84,5200.0,164.42,164.89,164.41,164.84,5200.0
2025-06-02 13:00:00,164.84,164.91,163.78,164.13,16010.0,164.84,164.91,163.78,164.13,16010.0
2025-06-02 13:30:00,164.29,164.31,163.56,164.18,17967.0,164.29,164.31,163.56,164.18,17967.0
2025-06-02 14:00:00,164.18,164.59,164.14,164.48,19873.0,164.18,164.59,164.14,164.48,19873.0
2025-06-02 14:30:00,164.44,164.54,163.98,164.15,41588.0,164.44,164.54,163.98,164.15,41588.0
2025-06-02 15:00:00,164.15,164.4,163.83,164.23,82061.0,164.15,164.4,163.83,164.23,82061.0
2025-06-02 15:30:00,164.21,165.15,163.26,165.05,117532.0,164.21,165.15,163.26,165.05,117532.0
2025-06-03 09:30:00,165.77,165.77,163.69,164.33,7481.0,165.77,165.77,163.69,164.33,7481.0
2025-06-03 10:00:00,164.46,166.15,164.44,166.06,9702.0,164.46,166.15,164.44,166.06,9702.0
2025-06-03 10:30:00,166.04,166.77,165.92,166.35,30649.0,166.04,166.77,165.92,166.35,30649.0
2025-06-03 11:00:00,166.29,166.79,166.29,166.43,17447.0,166.29,166.79,166.29,166.43,17447.0
2025-06-03 11:30:00,166.4,166.94,166.12,166.5,17828.0,166.4,166.94,166.12,166.5,17828.0
2025-06-03 12:00:00,166.58,166.72,166.32,166.58,15752.0,166.58,166.72,166.32,166.58,15752.0
2025-06-03 12:30:00,166.59,166.95,166.48,166.77,6320.0,166.59,166.95,166.48,166.77,6320.0
2025-06-03 13:00:00,166.72,167.19,166.72,167.05,4900.0,166.72,167.19,166.72,167.05,4900.0
2025-06-03 13:30:00,167.06,167.45,166.92,167.05,10280.0,167.06,167.45,166.92,167.05,10280.0
2025-06-03 14:00:00,167.05,167.16,166.54,166.88,27110.0,167.05,167.16,166.54,166.88,27110.0
2025-06-03 14:30:00,166.78,167.4,166.78,167.03,14566.0,166.78,167.4,166.78,167.03,14566.0
2025-06-03 15:00:00,166.97,166.97,165.2,165.2,33192.0,166.97,166.97,165.2,165.2,33192.0
2025-06-03 15:30:00,165.22,165.37,163.79,163.85,61243.0,165.22,165.37,163.79,163.85,61243.0
2025-06-04 09:30:00,163.22,164.37,162.82,162.89,4381.0,163.22,164.37,162.82,162.89,4381.0
2025-06-04 10:00:00,161.82,162.15,160.23,161.84,3395.0,161.82,162.15,160.23,161.84,3395.0
2025-06-04 10:30:00,161.91,161.99,161.38,161.44,3330.0,161.91,161.99,161.38,161.44,3330.0
2025-06-04 11:00:00,161.45,161.6,161.05,161.13,4863.0,161.45,161.6,161.05,161.13,4863.0
2025-06-04 11:30:00,160.89,160.95,160.29,160.52,5113.0,160.89,160.95,160.29,160.52,5113.0
2025-06-04 12:00:00,160.59,161.05,160.45,160.55,2632.0,160.59,161.05,160.45,160.55,2632.0
2025-06-04 12:30:00,160.56,161.62,160.56,161.62,6205.0,160.56,161.62,160.56,161.62,6205.0
2025-06-04 13:00:00,161.59,161.97,161.45,161.97,4661.0,161.59,161.97,161.45,161.97,4661.0
2025-06-04 13:30:00,161.81,163.05,161.81,162.76,17320.0,161.81,163.05,161.81,162.76,17320.0
2025-06-04 14:00:00,162.48,162.79,162.02,162.14,11468.0,162.48,162.79,162.02,162.14,11468.0
2025-06-04 14:30:00,162.16,162.34,161.28,162.34,10068.0,162.16,162.34,161.28,162.34,10068.0
2025-06-04 15:00:00,162.23,162.83,162.23,162.68,16670.0,162.23,162.83,162.23,162.68,16670.0
2025-06-04 15:30:00,162.67,163.25,162.38,163.0,82549.0,162.67,163.25,162.38,163.0,82549.0
2025-06-05 09:30:00,163.8,163.8,161.85,162.3,22543.0,163.8,163.8,161.85,162.3,22543.0
2025-06-05 10:00:00,162.24,163.69,162.23,163.69,14569.0,162.24,163.69,162.23,163.69,14569.0
2025-06-05 10:30:00,163.65,163.69,162.08,162.7,11333.0,163.65,163.69,162.08,162.7,11333.0
2025-06-05 11:00:00,162.7,162.99,162.16,162.28,34068.0,162.7,162.99,162.16,162.28,34068.0
2025-06-05 11:30:00,162.41,162.75,161.9,162.6,16285.0,162.41,162.75,161.9,162.6,16285.0
2025-06-05 12:00:00,162.72,162.88,162.07,162.5,14905.0,162.72,162.88,162.07,162.5,14905.0
2025-06-05 12:30:00,162.45,163.06,162.34,162.58,28824.0,162.45,163.06,162.34,162.58,28824.0
2025-06-05 13:00:00,162.58,163.67,162.58,163.61,9711.0,162.58,163.67,162.58,163.61,9711.0
2025-06-05 13:30:00,163.61,164.12,163.42,164.04,17317.0,163.61,164.12,163.42,164.04,17317.0
2025-06-05 14:00:00,164.14,164.85,163.86,164.42,17513.0,164.14,164.85,163.86,164.42,17513.0
2025-06-05 14:30:00,164.43,165.2,164.43,164.95,24841.0,164.43,165.2,164.43,164.95,24841.0
2025-06-05 15:00:00,164.94,165.29,163.99,164.25,46510.0,164.94,165.29,163.99,164.25,46510.0
2025-06-05 15:30:00,164.45,165.44,164.0,164.7,139692.0,164.45,165.44,164.0,164.7,139692.0
2025-06-06 09:30:00,166.98,167.95,165.59,167.87,10753.0,166.98,167.95,165.59,167.87,10753.0
2025-06-06 10:00:00,167.48,168.02,167.09,167.22,13909.0,167.48,168.02,167.09,167.22,13909.0
2025-06-06 10:30:00,167.22,168.04,166.9,167.97,10688.0,167.22,168.04,166.9,167.97,10688.0
2025-06-06 11:00:00,167.97,169.05,167.72,168.94,16648.0,167.97,169.05,167.72,168.94,16648.0
2025-06-06 11:30:00,168.86,170.03,168.8,169.84,13947.0,168.86,170.03,168.8,169.84,13947.0
2025-06-06 12:00:00,170.04,170.35,169.48,170.18,26134.0,170.04,170.35,169.48,170.18,26134.0
2025-06-06 12:30:00,170.16,170.18,169.7,169.8,18519.0,170.16,170.18,169.7,169.8,18519.0
2025-06-06 13:00:00,169.82,170.69,169.82,170.47,20084.0,169.82,170.69,169.82,170.47,20084.0
2025-06-06 13:30:00,170.46,171.41,170.45,171.25,16076.0,170.46,171.41,170.45,171.25,16076.0
2025-06-06 14:00:00,171.25,172.35,171.25,172.28,26593.0,171.25,172.35,171.25,172.28,26593.0
2025-06-06 14:30:00,172.28,172.86,171.98,172.86,48735.0,172.28,172.86,171.98,172.86,48735.0
2025-06-06 15:00:00,172.73,173.37,171.33,171.4,122430.0,172.73,173.37,171.33,171.4,122430.0
2025-06-06 15:30:00,171.04,172.2,169.68,172.03,131607.0,171.04,172.2,169.68,172.03,131607.0
2025-06-09 09:30:00,172.42,173.4,169.55,171.22,41509.0,172.42,173.4,169.55,171.22,41509.0
2025-06-09 10:00:00,171.64,171.99,170.45,171.99,22801.0,171.64,171.99,170.45,171.99,22801.0
2025-06-09 10:30:00,172.14,172.59,171.4,171.8,60687.0,172.14,172.59,171.4,171.8,60687.0
2025-06-09 11:00:00,171.72,172.27,171.61,171.68,20043.0,171.72,172.27,171.61,171.68,20043.0
2025-06-09 11:30:00,171.71,172.37,170.85,171.26,17740.0,171.71,172.37,170.85,171.26,17740.0
2025-06-09 12:00:00,171.33,171.91,171.24,171.84,13497.0,171.33,171.91,171.24,171.84,13497.0
2025-06-09 12:30:00,171.93,172.29,171.74,171.74,20554.0,171.93,172.29,171.74,171.74,20554.0
2025-06-09 13:00:00,171.82,171.97,170.88,171.18,5800.0,171.82,171.97,170.88,171.18,5800.0
2025-06-09 13:30:00,171.18,171.49,170.7,171.14,11149.0,171.18,171.49,170.7,171.14,11149.0
2025-06-09 14:00:00,171.2,171.45,170.73,171.24,9685.0,171.2,171.45,170.73,171.24,9685.0
2025-06-09 14:30:00,171.09,171.26,169.9,169.99,16152.0,171.09,171.26,169.9,169.99,16152.0
2025-06-09 15:00:00,170.03,170.64,169.53,170.6,60649.0,170.03,170.64,169.53,170.6,60649.0
2025-06-09 15:30:00,170.54,172.17,170.54,171.89,105932.0,170.54,172.17,170.54,171.89,105932.0
2025-06-10 09:30:00,171.88,173.5,170.64,171.94,8521.0,171.88,173.5,170.64,171.94,8521.0
2025-06-10 10:00:00,172.59,174.5,172.01,173.02,28423.0,172.59,174.5,172.01,173.02,28423.0
2025-06-10 10:30:00,173.25,173.76,172.85,173.19,17519.0,173.25,173.76,172.85,173.19,17519.0
2025-06-10 11:00:00,173.18,173.5,172.59,173.14,24018.0,173.18,173.5,172.59,173.14,24018.0
2025-06-10 11:30:00,173.05,173.25,172.56,172.91,23116.0,173.05,173.25,172.56,172.91,23116.0
2025-06-10 12:00:00,172.84,173.35,172.73,172.93,12001.0,172.84,173.35,172.73,172.93,12001.0
2025-06-10 12:30:00,172.84,173.28,172.84,173.09,12629.0,172.84,173.28,172.84,173.09,12629.0
2025-06-10 13:00:00,173.09,173.41,172.7,172.9,17167.0,173.09,173.41,172.7,172.9,17167.0
2025-06-10 13:30:00,172.88,173.09,171.89,171.91,16238.0,172.88,173.09,171.89,171.91,16238.0
2025-06-10 14:00:00,172.44,172.44,171.0,171.2,37549.0,172.44,172.44,171.0,171.2,37549.0
2025-06-10 14:30:00,171.27,171.65,168.78,168.91,45809.0,171.27,171.65,168.78,168.91,45809.0
2025-06-10 15:00:00,168.9,169.19,167.53,168.83,25768.0,168.9,169.19,167.53,168.83,25768.0
2025-06-10 15:30:00,168.81,168.99,167.9,168.03,66507.0,168.81,168.99,167.9,168.03,66507.0
2025-06-11 09:30:00,168.85,168.85,165.95,166.78,34146.0,168.85,168.85,165.95,166.78,34146.0
2025-06-11 10:00:00,166.71,167.56,166.37,167.08,25466.0,166.71,167.56,166.37,167.08,25466.0
2025-06-11 10:30:00,167.19,168.86,167.19,168.05,8783.0,167.19,168.86,167.19,168.05,8783.0
2025-06-11 11:00:00,168.17,168.39,167.15,167.2,7298.0,168.17,168.39,167.15,167.2,7298.0
2025-06-11 11:30:00,167.08,167.42,166.85,167.09,10763.0,167.08,167.42,166.85,167.09,10763.0
2025-06-11 12:00:00,167.09,167.09,166.03,166.81,12726.0,167.09,167.09,166.03,166.81,12726.0
2025-06-11 12:30:00,166.65,168.1,166.6,168.01,13035.0,166.65,168.1,166.6,168.01,13035.0
2025-06-11 13:00:00,168.19,168.19,167.48,167.95,8077.0,168.19,168.19,167.48,167.95,8077.0
2025-06-11 13:30:00,167.98,168.64,167.89,168.28,22047.0,167.98,168.64,167.89,168.28,22047.0
2025-06-11 14:00:00,168.28,168.41,166.89,167.22,20460.0,168.28,168.41,166.89,167.22,20460.0
2025-06-11 14:30:00,167.22,167.63,166.72,166.72,11722.0,167.22,167.63,166.72,166.72,11722.0
2025-06-11 15:00:00,166.87,167.24,166.57,166.71,20077.0,166.87,167.24,166.57,166.71,20077.0
2025-06-11 15:30:00,166.63,167.12,165.48,167.01,84461.0,166.63,167.12,165.48,167.01,84461.0
2025-06-12 09:30:00,165.79,166.42,164.71,165.0,7162.0,165.79,166.42,164.71,165.0,7162.0
2025-06-12 10:00:00,165.03,165.97,164.94,165.67,7848.0,165.03,165.97,164.94,165.67,7848.0
2025-06-12 10:30:00,166.01,166.71,165.87,166.44,9712.0,166.01,166.71,165.87,166.44,9712.0
2025-06-12 11:00:00,166.48,166.79,165.71,165.82,9082.0,166.48,166.79,165.71,165.82,9082.0
2025-06-12 11:30:00,165.8,165.8,164.9,165.22,6395.0,165.8,165.8,164.9,165.22,6395.0
2025-06-12 12:00:00,165.21,165.54,165.02,165.44,3569.0,165.21,165.54,165.02,165.44,3569.0
2025-06-12 12:30:00,165.2,165.29,164.97,164.97,1349.0,165.2,165.29,164.97,164.97,1349.0
2025-06-12 13:00:00,165.14,165.49,164.86,164.86,6981.0,165.14,165.49,164.86,164.86,6981.0
2025-06-12 13:30:00,165.0,165.58,165.0,165.37,11896.0,165.0,165.58,165.0,165.37,11896.0
2025-06-12 14:00:00,165.51,166.07,165.48,165.9,8241.0,165.51,166.07,165.48,165.9,8241.0
2025-06-12 14:30:00,165.94,166.1,165.71,165.93,6826.0,165.94,166.1,165.71,165.93,6826.0
2025-06-12 15:00:00,165.92,166.01,165.48,165.63,8557.0,165.92,166.01,165.48,165.63,8557.0
2025-06-12 15:30:00,165.68,165.79,164.93,165.46,27520.0,165.68,165.79,164.93,165.46,27520.0
2025-06-13 09:30:00,159.98,163.24,157.54,158.42,47690.0,159.98,163.24,157.54,158.42,47690.0
2025-06-13 10:00:00,158.0,159.82,157.79,158.99,15361.0,158.0,159.82,157.79,158.99,15361.0
2025-06-13 10:30:00,158.5,160.73,158.5,160.17,17079.0,158.5,160.73,158.5,160.17,17079.0
2025-06-13 11:00:00,160.05,160.38,159.85,160.38,6380.0,160.05,160.38,159.85,160.38,6380.0
2025-06-13 11:30:00,160.43,160.91,160.35,160.49,4128.0,160.43,160.91,160.35,160.49,4128.0
2025-06-13 12:00:00,160.49,160.86,160.46,160.47,3835.0,160.49,160.86,160.46,160.47,3835.0
2025-06-13 12:30:00,160.4,160.54,160.14,160.38,5149.0,160.4,160.54,160.14,160.38,5149.0
2025-06-13 13:00:00,160.34,160.73,159.62,160.73,13743.0,160.34,160.73,159.62,160.73,13743.0
2025-06-13 13:30:00,160.73,162.0,160.7,161.8,9329.0,160.73,162.0,160.7,161.8,9329.0
2025-06-13 14:00:00,161.75,161.75,160.49,160.49,4940.0,161.75,161.75,160.49,160.49,4940.0
2025-06-13 14:30:00,160.45,161.6,160.19,161.3,16947.0,160.45,161.6,160.19,161.3,16947.0
2025-06-13 15:00:00,161.31,161.51,160.92,161.09,18144.0,161.31,161.51,160.92,161.09,18144.0
2025-06-13 15:30:00,161.11,161.31,160.59,161.3,76552.0,161.11,161.31,160.59,161.3,76552.0
2025-06-16 09:30:00,161.78,163.95,161.45,163.71,15395.0,161.78,163.95,161.45,163.71,15395.0
2025-06-16 10:00:00,163.97,164.89,163.58,163.95,7953.0,163.97,164.89,163.58,163.95,7953.0
2025-06-16 10:30:00,163.89,164.97,163.88,164.69,4840.0,163.89,164.97,163.88,164.69,4840.0
2025-06-16 11:00:00,164.65,164.65,162.55,162.7,20983.0,164.65,164.65,162.55,162.7,20983.0
2025-06-16 11:30:00,162.7,163.1,162.68,162.85,3738.0,162.7,163.1,162.68,162.85,3738.0
2025-06-16 12:00:00,162.92,162.95,162.67,162.69,4915.0,162.92,162.95,162.67,162.69,4915.0
2025-06-16 12:30:00,162.7,162.7,161.98,161.98,5265.0,162.7,162.7,161.98,161.98,5265.0
2025-06-16 13:00:00,162.07,162.92,162.03,162.92,3080.0,162.07,162.92,162.03,162.92,3080.0
2025-06-16 13:30:00,162.9,162.9,161.98,162.09,4745.0,162.9,162.9,161.98,162.09,4745.0
2025-06-16 14:00:00,162.23,162.37,161.92,162.18,4969.0,162.23,162.37,161.92,162.18,4969.0
2025-06-16 14:30:00,162.11,162.26,161.81,162.26,3332.0,162.11,162.26,161.81,162.26,3332.0
2025-06-16 15:00:00,162.19,162.34,161.78,161.78,7882.0,162.19,162.34,161.78,161.78,7882.0
2025-06-16 15:30:00,161.88,162.62,161.76,162.53,51310.0,161.88,162.62,161.76,162.53,51310.0
2025-06-17 09:30:00,161.6,162.44,159.94,160.15,12736.0,161.6,162.44,159.94,160.15,12736.0
2025-06-17 10:00:00,160.64,161.29,159.98,160.78,7912.0,160.64,161.29,159.98,160.78,7912.0
2025-06-17 10:30:00,160.95,161.87,160.67,161.04,6227.0,160.95,161.87,160.67,161.04,6227.0
2025-06-17 11:00:00,161.25,161.4,160.86,161.01,2313.0,161.25,161.4,160.86,161.01,2313.0
2025-06-17 11:30:00,161.42,161.91,161.19,161.77,2616.0,161.42,161.91,161.19,161.77,2616.0
2025-06-17 12:00:00,161.89,162.64,161.66,162.64,1603.0,161.89,162.64,161.66,162.64,1603.0
2025-06-17 12:30:00,162.59,162.78,162.21,162.21,4000.0,162.59,162.78,162.21,162.21,4000.0
2025-06-17 13:00:00,162.27,162.28,161.84,161.85,3411.0,162.27,162.28,161.84,161.85,3411.0
2025-06-17 13:30:00,161.72,162.59,161.04,161.14,4003.0,161.72,162.59,161.04,161.14,4003.0
2025-06-17 14:00:00,160.98,161.06,160.33,160.47,2800.0,160.98,161.06,160.33,160.47,2800.0
2025-06-17 14:30:00,160.47,160.68,160.0,160.56,8293.0,160.47,160.68,160.0,160.56,8293.0
2025-06-17 15:00:00,160.59,160.59,159.49,160.16,13861.0,160.59,160.59,159.49,160.16,13861.0
2025-06-17 15:30:00,160.02,160.09,159.23,159.44,39667.0,160.02,160.09,159.23,159.44,39667.0
2025-06-18 09:30:00,159.85,161.05,158.63,159.31,4504.0,159.85,161.05,158.63,159.31,4504.0
2025-06-18 10:00:00,158.93,160.64,158.92,160.46,5000.0,158.93,160.64,158.92,160.46,5000.0
2025-06-18 10:30:00,160.63,161.54,160.62,161.53,2913.0,160.63,161.54,160.62,161.53,2913.0
2025-06-18 11:00:00,161.49,161.51,160.65,161.0,3420.0,161.49,161.51,160.65,161.0,3420.0
2025-06-18 11:30:00,161.19,161.74,161.18,161.25,5216.0,161.19,161.74,161.18,161.25,5216.0
2025-06-18 12:00:00,161.71,162.21,161.57,161.91,3993.0,161.71,162.21,161.57,161.91,3993.0
2025-06-18 12:30:00,162.12,162.12,161.86,162.06,1300.0,162.12,162.12,161.86,162.06,1300.0
2025-06-18 13:00:00,161.97,162.03,161.45,161.78,3009.0,161.97,162.03,161.45,161.78,3009.0
2025-06-18 13:30:00,161.91,162.18,161.29,162.18,1914.0,161.91,162.18,161.29,162.18,1914.0
2025-06-18 14:00:00,162.6,162.63,161.92,162.29,6350.0,162.6,162.63,161.92,162.29,6350.0
2025-06-18 14:30:00,162.17,162.65,161.05,161.23,6800.0,162.17,162.65,161.05,161.23,6800.0
2025-06-18 15:00:00,161.03,162.51,161.01,161.94,6800.0,161.03,162.51,161.01,161.94,6800.0
2025-06-18 15:30:00,161.81,163.25,161.81,162.93,53756.0,161.81,163.25,161.81,162.93,53756.0
2025-06-20 09:30:00,164.54,165.0,163.37,163.91,29617.0,164.54,165.0,163.37,163.91,29617.0
2025-06-20 10:00:00,164.31,166.92,164.23,166.77,10660.0,164.31,166.92,164.23,166.77,10660.0
2025-06-20 10:30:00,166.45,166.95,165.87,166.83,11971.0,166.45,166.95,165.87,166.83,11971.0
2025-06-20 11:00:00,166.7,167.54,166.69,166.95,10975.0,166.7,167.54,166.69,166.95,10975.0
2025-06-20 11:30:00,167.24,167.66,166.22,166.45,11455.0,167.24,167.66,166.22,166.45,11455.0
2025-06-20 12:00:00,166.4,166.73,166.03,166.3,11999.0,166.4,166.73,166.03,166.3,11999.0
2025-06-20 12:30:00,166.31,166.42,164.83,165.13,11163.0,166.31,166.42,164.83,165.13,11163.0
2025-06-20 13:00:00,165.13,165.9,164.69,164.69,14978.0,165.13,165.9,164.69,164.69,14978.0
2025-06-20 13:30:00,164.72,164.8,164.55,164.79,800.0,164.72,164.8,164.55,164.79,800.0
2025-06-20 14:00:00,164.6,164.69,164.49,164.49,1800.0,164.6,164.69,164.49,164.49,1800.0
2025-06-20 14:30:00,164.73,164.89,164.2,164.37,6254.0,164.73,164.89,164.2,164.37,6254.0
2025-06-20 15:00:00,164.58,165.19,164.41,165.13,10316.0,164.58,165.19,164.41,165.13,10316.0
2025-06-20 15:30:00,165.13,165.48,164.79,165.3,83612.0,165.13,165.48,164.79,165.3,83612.0